Consorcio ARA, S. A. B. de C. V. (ARA.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:59PM CST
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 3.3600 | 3.3700 | 3.2600 | 3.3200 | 3.3200 | 723,631 |
| 20 may 2024 | 3.3600 | 3.3800 | 3.3400 | 3.3400 | 3.3400 | 170,829 |
| 17 may 2024 | 3.3500 | 3.4100 | 3.3500 | 3.3700 | 3.3700 | 429,367 |
| 16 may 2024 | 3.4300 | 3.4300 | 3.3500 | 3.3500 | 3.3500 | 496,000 |
| 15 may 2024 | 3.4500 | 3.4500 | 3.4200 | 3.4200 | 3.4200 | 419,867 |
| 14 may 2024 | 3.4000 | 3.5300 | 3.3900 | 3.4800 | 3.4800 | 788,641 |
| 13 may 2024 | 3.3900 | 3.4500 | 3.3600 | 3.4300 | 3.4300 | 66,577 |
| 10 may 2024 | 3.4000 | 3.4500 | 3.3600 | 3.4400 | 3.4400 | 25,838 |
| 09 may 2024 | 3.4400 | 3.4800 | 3.3700 | 3.4000 | 3.4000 | 14,967 |
| 08 may 2024 | 3.4400 | 3.4700 | 3.4300 | 3.4500 | 3.4500 | 6,413 |
| 07 may 2024 | 3.4500 | 3.4800 | 3.3900 | 3.4500 | 3.4500 | 506,417 |
| 06 may 2024 | 3.4800 | 3.4800 | 3.3500 | 3.4500 | 3.4500 | 32,089 |
| 03 may 2024 | 3.3800 | 3.4800 | 3.3700 | 3.4600 | 3.4600 | 380,269 |
| 02 may 2024 | 3.3200 | 3.4200 | 3.3100 | 3.3700 | 3.3700 | 723,991 |
| 30 abr 2024 | 3.3500 | 3.3600 | 3.3000 | 3.3200 | 3.3200 | 1,426,550 |
| 29 abr 2024 | 3.3600 | 3.3900 | 3.3000 | 3.3500 | 3.3500 | 370,619 |
| 26 abr 2024 | 3.3600 | 3.3800 | 3.3500 | 3.3800 | 3.3800 | 13,770 |
| 25 abr 2024 | 3.3100 | 3.3800 | 3.3100 | 3.3800 | 3.3800 | 415,150 |
| 24 abr 2024 | 3.3000 | 3.3500 | 3.2500 | 3.3500 | 3.3500 | 1,081,112 |
| 23 abr 2024 | 3.2100 | 3.3000 | 3.2100 | 3.2800 | 3.2800 | 111,183 |
| 22 abr 2024 | 3.2800 | 3.2800 | 3.1800 | 3.2800 | 3.2800 | 146,364 |
| 19 abr 2024 | 3.3800 | 3.3800 | 3.1400 | 3.2400 | 3.2400 | 92,845 |
| 18 abr 2024 | 3.2900 | 3.3700 | 3.2800 | 3.3400 | 3.3400 | 1,006,160 |
| 17 abr 2024 | 3.3500 | 3.3500 | 3.2500 | 3.3100 | 3.3100 | 1,502,482 |
| 16 abr 2024 | 3.2500 | 3.3300 | 3.1000 | 3.3300 | 3.3300 | 908,055 |
| 15 abr 2024 | 3.2700 | 3.3500 | 3.2000 | 3.2000 | 3.2000 | 1,544,275 |
| 12 abr 2024 | 3.2200 | 3.2500 | 3.1900 | 3.2500 | 3.2500 | 1,887,784 |
| 11 abr 2024 | 3.2100 | 3.2300 | 3.1900 | 3.2000 | 3.2000 | 122,065 |
| 10 abr 2024 | 3.1700 | 3.2400 | 3.1500 | 3.2000 | 3.2000 | 4,536,636 |
| 09 abr 2024 | 3.1800 | 3.1800 | 3.1500 | 3.1500 | 3.1500 | 132,852 |
| 08 abr 2024 | 3.1700 | 3.1900 | 3.1200 | 3.1600 | 3.1600 | 762,988 |
| 05 abr 2024 | 3.1100 | 3.1900 | 3.1000 | 3.1600 | 3.1600 | 727,906 |
| 04 abr 2024 | 3.1000 | 3.1200 | 3.0800 | 3.1200 | 3.1200 | 681,271 |
| 03 abr 2024 | 3.2300 | 3.2300 | 3.1100 | 3.1500 | 3.1500 | 365,520 |
| 02 abr 2024 | 3.1800 | 3.2100 | 3.1400 | 3.2000 | 3.2000 | 431,933 |
| 01 abr 2024 | 3.1800 | 3.2500 | 3.1700 | 3.2000 | 3.2000 | 161,918 |
| 27 mar 2024 | 3.2000 | 3.2000 | 3.1400 | 3.2000 | 3.2000 | 891,409 |
| 26 mar 2024 | 3.2100 | 3.2100 | 3.1200 | 3.1200 | 3.1200 | 513,568 |
| 25 mar 2024 | 3.2200 | 3.2200 | 3.1600 | 3.1700 | 3.1700 | 264,485 |
| 22 mar 2024 | 3.2500 | 3.2500 | 3.1600 | 3.1600 | 3.1600 | 5,899,048 |
| 21 mar 2024 | 3.2100 | 3.2300 | 3.1900 | 3.1900 | 3.1900 | 800,054 |
| 20 mar 2024 | 3.2500 | 3.2500 | 3.1600 | 3.2100 | 3.2100 | 311,232 |
| 19 mar 2024 | 3.3500 | 3.3500 | 3.2100 | 3.2100 | 3.2100 | 176,058 |
| 15 mar 2024 | 3.3500 | 3.3600 | 3.2800 | 3.3100 | 3.3100 | 672,015 |
| 14 mar 2024 | 3.3100 | 3.4200 | 3.3100 | 3.3500 | 3.3500 | 600,713 |
| 13 mar 2024 | 3.2700 | 3.3300 | 3.2200 | 3.3100 | 3.3100 | 317,345 |
| 12 mar 2024 | 3.2000 | 3.3000 | 3.1500 | 3.2400 | 3.2400 | 659,317 |
| 11 mar 2024 | 3.2300 | 3.2300 | 3.1400 | 3.2000 | 3.2000 | 304,852 |
| 08 mar 2024 | 3.2300 | 3.2900 | 3.2100 | 3.2700 | 3.2700 | 178,456 |
| 07 mar 2024 | 3.3100 | 3.3100 | 3.1600 | 3.2400 | 3.2400 | 801,356 |
| 06 mar 2024 | 3.3100 | 3.3600 | 3.2500 | 3.2700 | 3.2700 | 324,850 |
| 05 mar 2024 | 3.3400 | 3.4000 | 3.3400 | 3.3500 | 3.3500 | 37,307 |
| 04 mar 2024 | 3.3900 | 3.4000 | 3.3500 | 3.3600 | 3.3600 | 813,292 |
| 01 mar 2024 | 3.3400 | 3.3700 | 3.3200 | 3.3500 | 3.3500 | 64,548 |
| 29 feb 2024 | 3.3500 | 3.4100 | 3.2500 | 3.3000 | 3.3000 | 660,248 |
| 28 feb 2024 | 3.3500 | 3.4000 | 3.2900 | 3.3000 | 3.3000 | 41,189 |
| 27 feb 2024 | 3.3300 | 3.4000 | 3.2500 | 3.3000 | 3.3000 | 147,494 |
| 26 feb 2024 | 3.4000 | 3.4100 | 3.2200 | 3.3000 | 3.3000 | 345,326 |
| 23 feb 2024 | 3.3500 | 3.3800 | 3.3500 | 3.3800 | 3.3800 | 29,720 |
| 22 feb 2024 | 3.3800 | 3.3800 | 3.3100 | 3.3200 | 3.3200 | 71,733 |
| 21 feb 2024 | 3.5200 | 3.5200 | 3.2400 | 3.3200 | 3.3200 | 631,006 |
| 20 feb 2024 | 3.5900 | 3.5900 | 3.5200 | 3.5200 | 3.5200 | 160,096 |
| 19 feb 2024 | 3.4800 | 3.5900 | 3.4500 | 3.5700 | 3.5700 | 28,368 |
| 16 feb 2024 | 3.5100 | 3.5500 | 3.3800 | 3.4000 | 3.4000 | 957,741 |
| 15 feb 2024 | 3.6000 | 3.6000 | 3.5100 | 3.5200 | 3.5200 | 284,672 |
| 14 feb 2024 | 3.6000 | 3.6000 | 3.5300 | 3.6000 | 3.6000 | 338,793 |
| 13 feb 2024 | 3.6000 | 3.6000 | 3.5600 | 3.6000 | 3.6000 | 64,278 |
| 12 feb 2024 | 3.6000 | 3.6000 | 3.5800 | 3.6000 | 3.6000 | 83,596 |
| 09 feb 2024 | 3.6500 | 3.6600 | 3.5600 | 3.6000 | 3.6000 | 1,144,364 |
| 08 feb 2024 | 3.6400 | 3.6400 | 3.5900 | 3.6300 | 3.6300 | 123,791 |
| 07 feb 2024 | 3.6900 | 3.7300 | 3.5600 | 3.5600 | 3.5600 | 159,058 |
| 06 feb 2024 | 3.8300 | 3.8300 | 3.6500 | 3.7100 | 3.7100 | 334,871 |
| 02 feb 2024 | 3.8100 | 3.8300 | 3.8100 | 3.8100 | 3.8100 | 177,540 |
| 01 feb 2024 | 3.7700 | 3.8600 | 3.7700 | 3.8100 | 3.8100 | 283,704 |
| 31 ene 2024 | 3.7100 | 3.7900 | 3.6800 | 3.7800 | 3.7800 | 243,831 |
| 30 ene 2024 | 3.6800 | 3.7100 | 3.6600 | 3.7100 | 3.7100 | 65,224 |
| 29 ene 2024 | 3.6000 | 3.6800 | 3.6000 | 3.6800 | 3.6800 | 6,755 |
| 26 ene 2024 | 3.6100 | 3.6100 | 3.5600 | 3.6000 | 3.6000 | 377,412 |
| 25 ene 2024 | 3.6300 | 3.6600 | 3.5400 | 3.5600 | 3.5600 | 138,998 |
| 24 ene 2024 | 3.6300 | 3.6300 | 3.5500 | 3.5900 | 3.5900 | 84,109 |
| 23 ene 2024 | 3.7400 | 3.7700 | 3.6300 | 3.6300 | 3.6300 | 28,271 |
| 22 ene 2024 | 3.6900 | 3.7400 | 3.6900 | 3.6900 | 3.6900 | 31,593 |
| 19 ene 2024 | 3.7200 | 3.7700 | 3.6500 | 3.6900 | 3.6900 | 419,825 |
| 18 ene 2024 | 3.6800 | 3.7500 | 3.5900 | 3.6500 | 3.6500 | 418,567 |
| 17 ene 2024 | 3.7700 | 3.7700 | 3.6500 | 3.6500 | 3.6500 | 116,910 |
| 16 ene 2024 | 3.6500 | 3.7700 | 3.5500 | 3.7700 | 3.7700 | 691,261 |
| 15 ene 2024 | 3.6500 | 3.7200 | 3.6300 | 3.6500 | 3.6500 | 272,328 |
| 12 ene 2024 | 3.5900 | 3.5900 | 3.5500 | 3.5900 | 3.5900 | 665,611 |
| 11 ene 2024 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | 3.5500 | 520,749 |
| 10 ene 2024 | 3.5500 | 3.6100 | 3.5300 | 3.5600 | 3.5600 | 1,041,514 |
| 09 ene 2024 | 3.6000 | 3.6100 | 3.5400 | 3.5500 | 3.5500 | 147,333 |
| 08 ene 2024 | 3.5800 | 3.6100 | 3.5600 | 3.6100 | 3.6100 | 34,880 |
| 05 ene 2024 | 3.6000 | 3.6100 | 3.5800 | 3.6000 | 3.6000 | 17,012 |
| 04 ene 2024 | 3.6000 | 3.6100 | 3.5700 | 3.6000 | 3.6000 | 78,749 |
| 03 ene 2024 | 3.6700 | 3.6800 | 3.5500 | 3.6100 | 3.6100 | 84,788 |
| 02 ene 2024 | 3.6700 | 3.6700 | 3.6000 | 3.6400 | 3.6400 | 18,656 |
| 29 dic 2023 | 3.5600 | 3.6900 | 3.5600 | 3.6500 | 3.6500 | 177,765 |
| 28 dic 2023 | 3.7000 | 3.7000 | 3.5500 | 3.5900 | 3.5900 | 480,207 |
| 27 dic 2023 | 3.7000 | 3.7000 | 3.5800 | 3.6800 | 3.6800 | 72,275 |
| 26 dic 2023 | 3.6600 | 3.7100 | 3.5900 | 3.7000 | 3.7000 | 95,437 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.