Consultatio SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 2,150.00 | 2,150.00 | 1,990.00 | 2,020.50 | 2,020.50 | 9,461 |
| 2024-05-22 | 2,101.50 | 2,101.50 | 2,002.00 | 2,076.50 | 2,076.50 | 4,644 |
| 2024-05-21 | 2,102.50 | 2,112.50 | 1,980.00 | 2,086.50 | 2,086.50 | 13,417 |
| 2024-05-20 | 2,090.00 | 2,190.00 | 2,003.00 | 2,102.50 | 2,102.50 | 5,851 |
| 2024-05-17 | 2,174.50 | 2,200.00 | 2,087.00 | 2,088.00 | 2,088.00 | 39 |
| 2024-05-16 | 2,143.50 | 2,250.00 | 2,022.00 | 2,105.50 | 2,105.50 | 48,401 |
| 2024-05-15 | 2,094.50 | 2,200.00 | 2,030.00 | 2,143.50 | 2,143.50 | 13,615 |
| 2024-05-14 | 1,955.00 | 2,130.00 | 1,916.00 | 2,034.50 | 2,034.50 | 50,178 |
| 2024-05-13 | 1,948.00 | 1,990.00 | 1,851.50 | 1,984.50 | 1,984.50 | 41,509 |
| 2024-05-10 | 1,900.00 | 1,990.00 | 1,841.50 | 1,947.00 | 1,947.00 | 19,764 |
| 2024-05-09 | 1,900.00 | 1,927.00 | 1,820.00 | 1,908.00 | 1,908.00 | 11,705 |
| 2024-05-08 | 1,870.00 | 1,992.00 | 1,800.00 | 1,935.00 | 1,935.00 | 24,446 |
| 2024-05-07 | 1,878.00 | 1,939.50 | 1,730.50 | 1,854.50 | 1,854.50 | 10,465 |
| 2024-05-06 | 1,745.00 | 1,900.00 | 1,745.00 | 1,895.00 | 1,894.93 | 28,149 |
| 2024-05-03 | 1,695.00 | 1,798.00 | 1,680.00 | 1,791.50 | 1,791.50 | 9,302 |
| 2024-05-02 | 1,734.00 | 1,734.00 | 1,655.50 | 1,692.50 | 1,692.50 | 17,443 |
| 2024-04-30 | 1,698.50 | 1,735.00 | 1,660.00 | 1,683.50 | 1,683.50 | 16,746 |
| 2024-04-29 | 1,678.00 | 1,680.00 | 1,630.00 | 1,660.50 | 1,660.50 | 5,862 |
| 2024-04-26 | 1,714.00 | 1,788.50 | 1,600.00 | 1,659.50 | 1,659.50 | 2,397 |
| 2024-04-25 | 1,721.50 | 1,816.00 | 1,601.00 | 1,649.00 | 1,649.00 | 8,881 |
| 2024-04-24 | 1,673.00 | 1,740.00 | 1,575.00 | 1,650.50 | 1,650.50 | 4,811 |
| 2024-04-23 | 1,750.00 | 1,799.00 | 1,700.00 | 1,732.00 | 1,732.00 | 7,800 |
| 2024-04-22 | 1,590.00 | 1,800.00 | 1,590.00 | 1,740.00 | 1,740.00 | 26,034 |
| 2024-04-19 | 1,525.00 | 1,595.00 | 1,521.00 | 1,594.50 | 1,594.50 | 12,981 |
| 2024-04-18 | 1,558.50 | 1,599.00 | 1,557.00 | 1,588.00 | 1,588.00 | 4,306 |
| 2024-04-17 | 1,600.00 | 1,600.00 | 1,480.00 | 1,557.00 | 1,557.00 | 11,348 |
| 2024-04-16 | 1,649.00 | 1,651.50 | 1,520.00 | 1,595.00 | 1,595.00 | 15,897 |
| 2024-04-15 | 1,750.00 | 1,791.50 | 1,615.00 | 1,647.50 | 1,647.50 | 7,331 |
| 2024-04-12 | 1,740.00 | 1,750.00 | 1,670.00 | 1,677.00 | 1,677.00 | 11,940 |
| 2024-04-11 | 1,785.00 | 1,797.00 | 1,650.00 | 1,716.50 | 1,716.50 | 93 |
| 2024-04-10 | 1,750.00 | 1,830.00 | 1,665.00 | 1,700.00 | 1,700.00 | 20,082 |
| 2024-04-09 | 1,747.00 | 1,847.50 | 1,735.00 | 1,747.00 | 1,747.00 | 13,780 |
| 2024-04-08 | 1,784.50 | 1,784.50 | 1,700.00 | 1,713.50 | 1,713.50 | 5,172 |
| 2024-04-05 | 1,740.00 | 1,740.00 | 1,653.00 | 1,705.50 | 1,705.50 | 19,712 |
| 2024-04-04 | 1,730.00 | 1,732.00 | 1,670.00 | 1,707.00 | 1,707.00 | 4,629 |
| 2024-04-03 | 1,700.00 | 1,905.00 | 1,611.00 | 1,739.00 | 1,739.00 | 31,554 |
| 2024-03-27 | 1,713.00 | 1,800.00 | 1,655.00 | 1,731.50 | 1,731.50 | 30,166 |
| 2024-03-26 | 1,800.00 | 1,800.00 | 1,671.50 | 1,728.00 | 1,728.00 | 30,098 |
| 2024-03-25 | 1,780.00 | 1,780.00 | 1,700.00 | 1,754.00 | 1,754.00 | 17,655 |
| 2024-03-22 | 1,724.50 | 1,771.00 | 1,600.00 | 1,746.00 | 1,746.00 | 35,908 |
| 2024-03-21 | 1,570.00 | 1,705.00 | 1,570.00 | 1,698.00 | 1,698.00 | 52,188 |
| 2024-03-20 | 1,438.00 | 1,585.00 | 1,380.00 | 1,560.00 | 1,560.00 | 78,107 |
| 2024-03-19 | 1,425.00 | 1,487.00 | 1,410.00 | 1,433.00 | 1,433.00 | 33,317 |
| 2024-03-18 | 1,390.00 | 1,440.00 | 1,381.00 | 1,435.50 | 1,435.50 | 29,880 |
| 2024-03-15 | 1,339.50 | 1,400.00 | 1,285.00 | 1,367.50 | 1,367.50 | 29,508 |
| 2024-03-14 | 1,400.00 | 1,400.00 | 1,320.00 | 1,348.50 | 1,348.50 | 23,517 |
| 2024-03-13 | 1,460.00 | 1,510.00 | 1,390.00 | 1,400.00 | 1,400.00 | 26,640 |
| 2024-03-12 | 1,345.00 | 1,480.00 | 1,345.00 | 1,420.50 | 1,420.50 | 65,616 |
| 2024-03-11 | 1,430.00 | 1,488.00 | 1,325.00 | 1,347.00 | 1,347.00 | 23,814 |
| 2024-03-08 | 1,390.00 | 1,550.00 | 1,390.00 | 1,423.00 | 1,423.00 | 21,561 |
| 2024-03-07 | 1,508.00 | 1,575.00 | 1,380.00 | 1,461.50 | 1,461.50 | 39,367 |
| 2024-03-06 | 1,593.00 | 1,620.00 | 1,502.00 | 1,509.50 | 1,509.50 | 26,558 |
| 2024-03-05 | 1,790.00 | 1,790.00 | 1,550.00 | 1,593.00 | 1,593.00 | 7,061 |
| 2024-03-04 | 1,710.00 | 1,836.00 | 1,700.00 | 1,726.50 | 1,726.50 | 12,445 |
| 2024-03-01 | 1,650.00 | 1,788.50 | 1,650.00 | 1,700.00 | 1,700.00 | 9,542 |
| 2024-02-29 | 1,610.00 | 1,670.00 | 1,560.00 | 1,650.00 | 1,650.00 | 6,503 |
| 2024-02-28 | 1,550.00 | 1,620.00 | 1,450.00 | 1,549.00 | 1,549.00 | 17,543 |
| 2024-02-27 | 1,571.00 | 1,620.00 | 1,550.00 | 1,589.00 | 1,589.00 | 4,961 |
| 2024-02-26 | 1,660.00 | 1,680.00 | 1,580.00 | 1,609.00 | 1,609.00 | 9,815 |
| 2024-02-23 | 1,610.00 | 1,700.00 | 1,572.00 | 1,626.50 | 1,626.50 | 9,279 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-04 | 9.7894 ARS |
| 2021-05-03 | 8.5385 ARS |
| 2019-12-16 | 3.5374 ARS |
| 2019-05-08 | 1.2271 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.