Consultatio SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 1,610.00 | 1,610.00 | 1,572.00 | 1,602.50 | 1,602.50 | 8,011 |
| 2024-02-21 | 1,630.00 | 1,630.00 | 1,503.00 | 1,570.00 | 1,570.00 | 4,896 |
| 2024-02-20 | 1,695.00 | 1,750.00 | 1,584.50 | 1,602.00 | 1,602.00 | 14,758 |
| 2024-02-19 | 1,700.00 | 1,740.50 | 1,652.50 | 1,695.00 | 1,695.00 | 4,435 |
| 2024-02-16 | 1,840.00 | 1,949.00 | 1,641.50 | 1,669.00 | 1,669.00 | 15,168 |
| 2024-02-15 | 1,919.00 | 1,925.00 | 1,795.00 | 1,807.00 | 1,807.00 | 5,721 |
| 2024-02-14 | 1,900.00 | 1,949.00 | 1,771.00 | 1,828.00 | 1,828.00 | 5,964 |
| 2024-02-09 | 1,860.00 | 1,945.00 | 1,860.00 | 1,894.50 | 1,894.50 | 17,704 |
| 2024-02-08 | 1,950.50 | 1,950.50 | 1,850.00 | 1,860.00 | 1,860.00 | 4,701 |
| 2024-02-07 | 1,978.00 | 2,010.00 | 1,860.00 | 1,950.00 | 1,950.00 | 12,228 |
| 2024-02-06 | 2,249.00 | 2,249.00 | 2,001.00 | 2,048.00 | 2,048.00 | 2,713 |
| 2024-02-05 | 2,245.00 | 2,260.00 | 2,060.50 | 2,163.00 | 2,163.00 | 9,631 |
| 2024-02-02 | 2,274.00 | 2,360.00 | 2,200.00 | 2,252.00 | 2,252.00 | 21,221 |
| 2024-02-01 | 2,100.00 | 2,278.00 | 2,075.00 | 2,220.00 | 2,220.00 | 31,912 |
| 2024-01-31 | 2,041.00 | 2,150.00 | 1,980.00 | 2,008.50 | 2,008.50 | 13,429 |
| 2024-01-30 | 1,937.00 | 2,085.00 | 1,932.00 | 2,041.00 | 2,041.00 | 10,894 |
| 2024-01-29 | 1,967.00 | 1,967.00 | 1,899.00 | 1,938.50 | 1,938.50 | 2,296 |
| 2024-01-26 | 1,918.00 | 1,980.00 | 1,841.00 | 1,967.50 | 1,967.50 | 4,336 |
| 2024-01-25 | 1,905.00 | 1,990.00 | 1,820.00 | 1,923.00 | 1,923.00 | 11,845 |
| 2024-01-24 | 1,972.00 | 2,000.00 | 1,890.00 | 1,895.00 | 1,895.00 | 8,019 |
| 2024-01-23 | 1,974.50 | 2,009.50 | 1,831.50 | 1,920.00 | 1,920.00 | 1,534 |
| 2024-01-22 | 1,922.50 | 2,035.00 | 1,905.00 | 1,974.50 | 1,974.50 | 3,309 |
| 2024-01-19 | 1,833.00 | 1,925.00 | 1,711.00 | 1,919.00 | 1,919.00 | 13,552 |
| 2024-01-18 | 1,840.00 | 1,871.00 | 1,814.00 | 1,826.50 | 1,826.50 | 24,568 |
| 2024-01-17 | 1,933.00 | 1,933.00 | 1,820.00 | 1,839.50 | 1,839.50 | 33,588 |
| 2024-01-16 | 2,100.00 | 2,145.00 | 1,860.00 | 1,936.50 | 1,936.50 | 3,628 |
| 2024-01-15 | 2,050.50 | 2,099.00 | 2,020.00 | 2,060.00 | 2,060.00 | 11,466 |
| 2024-01-12 | 1,859.00 | 2,080.50 | 1,859.00 | 2,020.00 | 2,020.00 | 6,776 |
| 2024-01-11 | 1,851.00 | 1,960.00 | 1,780.00 | 1,936.00 | 1,936.00 | 13,733 |
| 2024-01-10 | 1,630.50 | 1,850.00 | 1,611.00 | 1,847.00 | 1,847.00 | 30,672 |
| 2024-01-09 | 1,740.50 | 1,915.00 | 1,635.00 | 1,689.00 | 1,689.00 | 9,173 |
| 2024-01-08 | 1,470.00 | 1,745.00 | 1,449.00 | 1,740.50 | 1,740.50 | 49,916 |
| 2024-01-05 | 1,440.00 | 1,456.00 | 1,417.00 | 1,449.00 | 1,449.00 | 5,564 |
| 2024-01-04 | 1,434.00 | 1,435.00 | 1,403.00 | 1,430.00 | 1,430.00 | 5,676 |
| 2024-01-03 | 1,439.00 | 1,439.00 | 1,415.00 | 1,434.00 | 1,434.00 | 5,229 |
| 2024-01-02 | 1,410.00 | 1,433.50 | 1,391.00 | 1,427.50 | 1,427.50 | 1,929 |
| 2023-12-29 | 1,420.00 | 1,460.00 | 1,405.00 | 1,405.00 | 1,405.00 | 18,415 |
| 2023-12-28 | 1,421.00 | 1,453.50 | 1,400.00 | 1,420.00 | 1,420.00 | 1,741 |
| 2023-12-27 | 1,499.00 | 1,499.00 | 1,420.00 | 1,422.00 | 1,422.00 | 4,417 |
| 2023-12-26 | 1,600.00 | 1,600.00 | 1,430.00 | 1,475.00 | 1,475.00 | 3,405 |
| 2023-12-22 | 1,620.00 | 1,765.00 | 1,465.00 | 1,530.00 | 1,530.00 | 4,613 |
| 2023-12-21 | 1,550.00 | 1,648.00 | 1,450.00 | 1,555.50 | 1,555.50 | 9,103 |
| 2023-12-20 | 1,629.50 | 1,635.00 | 1,500.00 | 1,522.00 | 1,522.00 | 2,656 |
| 2023-12-19 | 1,570.00 | 1,604.00 | 1,570.00 | 1,580.00 | 1,580.00 | 2,333 |
| 2023-12-18 | 1,480.00 | 1,590.00 | 1,480.00 | 1,534.00 | 1,534.00 | 3,560 |
| 2023-12-15 | 1,502.00 | 1,579.00 | 1,490.00 | 1,498.00 | 1,498.00 | 9,487 |
| 2023-12-14 | 1,537.00 | 1,575.00 | 1,500.00 | 1,513.00 | 1,513.00 | 7,127 |
| 2023-12-13 | 1,700.00 | 1,795.00 | 1,430.00 | 1,537.50 | 1,537.50 | 15,514 |
| 2023-12-12 | 1,590.00 | 1,698.00 | 1,553.00 | 1,607.00 | 1,607.00 | 20,194 |
| 2023-12-11 | 1,620.00 | 1,700.00 | 1,520.50 | 1,576.00 | 1,576.00 | 3,990 |
| 2023-12-07 | 1,500.00 | 1,600.00 | 1,490.00 | 1,598.00 | 1,598.00 | 15,477 |
| 2023-12-06 | 1,500.00 | 1,599.50 | 1,359.00 | 1,492.50 | 1,492.50 | 5,758 |
| 2023-12-05 | 1,410.00 | 1,460.00 | 1,380.00 | 1,430.00 | 1,430.00 | 8,985 |
| 2023-12-04 | 1,430.00 | 1,520.00 | 1,350.00 | 1,353.50 | 1,353.50 | 8,662 |
| 2023-12-01 | 1,350.00 | 1,450.00 | 1,300.00 | 1,399.00 | 1,399.00 | 8,853 |
| 2023-11-30 | 1,398.00 | 1,400.00 | 1,320.00 | 1,355.00 | 1,355.00 | 3,650 |
| 2023-11-29 | 1,260.00 | 1,406.00 | 1,260.00 | 1,342.00 | 1,342.00 | 7,256 |
| 2023-11-28 | 1,320.00 | 1,352.00 | 1,200.00 | 1,230.00 | 1,230.00 | 5,337 |
| 2023-11-27 | 1,500.00 | 1,575.00 | 1,365.00 | 1,385.00 | 1,385.00 | 3,833 |
| 2023-11-24 | 1,370.00 | 1,463.00 | 1,340.00 | 1,445.50 | 1,445.50 | 9,068 |
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.