Consorcio ARA S. A. B. de C. V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	4.310	4.350	4.280	4.340	3.588	6,722,419
2022-01-10	4.310	4.340	4.280	4.300	3.555	65,824
2022-01-07	4.300	4.340	4.260	4.310	3.563	305,786
2022-01-06	4.300	4.340	4.280	4.290	3.546	172,294
2022-01-05	4.300	4.310	4.260	4.270	3.530	273,995
2022-01-04	4.340	4.340	4.280	4.300	3.555	37,480
2022-01-03	4.320	4.340	4.300	4.320	3.571	66,168
2021-12-31	4.310	4.330	4.290	4.290	3.546	67,019
2021-12-30	4.300	4.330	4.270	4.290	3.546	79,876
2021-12-29	4.290	4.320	4.260	4.300	3.555	152,023
2021-12-28	4.290	4.350	4.200	4.310	3.563	103,623
2021-12-27	4.330	4.350	4.270	4.310	3.563	78,794
2021-12-24	4.350	4.350	4.300	4.300	3.555	32,447
2021-12-23	4.300	4.360	4.260	4.350	3.596	201,226
2021-12-22	4.350	4.350	4.200	4.320	3.571	103,152
2021-12-21	4.310	4.320	4.260	4.320	3.571	402,201
2021-12-20	4.300	4.320	4.240	4.290	3.546	191,329
2021-12-17	4.300	4.350	4.210	4.250	3.513	156,705
2021-12-16	4.310	4.370	4.280	4.300	3.555	644,791
2021-12-15	4.300	4.330	4.250	4.330	3.579	63,334
2021-12-14	4.310	4.320	4.260	4.280	3.538	308,221
2021-12-13	4.300	4.330	4.240	4.300	3.555	298,020
2021-12-10	4.370	4.370	4.280	4.330	3.579	130,676
2021-12-09	4.400	4.400	4.320	4.380	3.621	79,824
2021-12-08	4.380	4.400	4.340	4.390	3.629	196,369
2021-12-07	4.340	4.390	4.300	4.380	3.621	62,780
2021-12-06	4.350	4.360	4.270	4.350	3.596	332,986
2021-12-03	4.300	4.340	4.230	4.330	3.579	462,669
2021-12-02	4.300	4.300	4.270	4.290	3.546	381,633
2021-12-01	4.280	4.300	4.220	4.300	3.555	506,538
2021-11-30	4.350	4.350	4.200	4.280	3.538	667,941
2021-11-29	4.350	4.380	4.290	4.330	3.579	257,215
2021-11-26	4.350	4.350	4.280	4.290	3.546	348,221
2021-11-25	4.350	4.370	4.290	4.350	3.596	353,236
2021-11-24	4.300	4.370	4.260	4.330	3.579	709,033
2021-11-23	4.300	4.380	4.260	4.260	3.521	763,009
2021-11-22	4.350	4.430	4.240	4.300	3.555	1,239,816
2021-11-19	4.350	4.470	4.350	4.390	3.629	130,133
2021-11-18	4.500	4.520	4.350	4.430	3.662	1,742,890
2021-11-17	4.580	4.580	4.490	4.500	3.720	1,075,831
2021-11-16	4.540	4.700	4.520	4.640	3.836	615,846
2021-11-12	4.480	4.540	4.480	4.540	3.753	194,605
2021-11-11	4.440	4.540	4.440	4.460	3.687	225,465
2021-11-10	4.470	4.520	4.430	4.500	3.720	179,533
2021-11-09	4.480	4.600	4.480	4.530	3.745	134,997
2021-11-08	4.500	4.710	4.500	4.520	3.736	1,200,707
2021-11-05	4.500	4.580	4.490	4.500	3.720	418,803
2021-11-04	4.590	4.600	4.500	4.520	3.736	184,977
2021-11-03	4.500	4.640	4.500	4.580	3.786	880,915
2021-11-01	4.370	4.600	4.360	4.500	3.720	2,036,713
2021-10-29	4.500	4.510	4.300	4.370	3.612	1,582,913
2021-10-28	4.390	4.400	4.310	4.390	3.629	380,778
2021-10-27	4.380	4.390	4.300	4.390	3.629	481,980
2021-10-26	4.390	4.400	4.350	4.370	3.612	402,458
2021-10-25	4.380	4.400	4.330	4.380	3.621	514,095
2021-10-22	4.400	4.400	4.330	4.380	3.621	297,720
2021-10-21	4.400	4.540	4.340	4.380	3.621	695,933
2021-10-20	4.410	4.410	4.360	4.390	3.629	234,007
2021-10-19	4.420	4.450	4.400	4.410	3.645	493,552
2021-10-18	4.400	4.440	4.390	4.410	3.645	79,329

← NewerPage 21 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.1647 MXN
2025-07-02	0.1642 MXN
2023-08-07	0.1634 MXN
2022-07-12	0.2343 MXN
2021-08-03	0.1586 MXN
2019-07-30	0.2710 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.