Consultatio SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 1,255.50 | 1,345.00 | 1,255.50 | 1,333.00 | 1,333.00 | 6,309 |
| 2023-11-22 | 1,200.00 | 1,389.50 | 1,200.00 | 1,255.00 | 1,255.00 | 5,183 |
| 2023-11-21 | 1,061.00 | 1,266.00 | 1,061.00 | 1,144.50 | 1,144.50 | 6,917 |
| 2023-11-17 | 995.00 | 1,050.00 | 995.00 | 1,013.00 | 1,013.00 | 4,446 |
| 2023-11-16 | 1,030.00 | 1,050.00 | 975.00 | 985.00 | 985.00 | 1,446 |
| 2023-11-15 | 1,000.00 | 1,049.50 | 975.00 | 1,003.50 | 1,003.50 | 2,756 |
| 2023-11-14 | 1,089.00 | 1,089.00 | 1,021.00 | 1,023.50 | 1,023.50 | 3,015 |
| 2023-11-13 | 1,027.00 | 1,074.50 | 1,027.00 | 1,049.00 | 1,049.00 | 2,288 |
| 2023-11-10 | 1,065.00 | 1,100.00 | 970.00 | 1,027.00 | 1,027.00 | 106,565 |
| 2023-11-09 | 1,019.00 | 1,043.00 | 1,007.00 | 1,030.00 | 1,030.00 | 1,860 |
| 2023-11-08 | 925.50 | 1,019.00 | 925.00 | 1,006.50 | 1,006.50 | 3,518 |
| 2023-11-07 | 1,000.00 | 1,000.00 | 945.50 | 967.50 | 967.50 | 6,982 |
| 2023-11-06 | 998.50 | 998.50 | 998.50 | 998.50 | 998.50 | 0 |
| 2023-11-03 | 1,026.00 | 1,042.00 | 985.00 | 985.00 | 985.00 | 2,658 |
| 2023-11-02 | 1,000.50 | 1,075.00 | 1,000.00 | 1,020.50 | 1,020.50 | 7,808 |
| 2023-11-01 | 975.00 | 1,019.00 | 962.00 | 1,010.50 | 1,010.50 | 9,234 |
| 2023-10-31 | 1,000.00 | 1,050.00 | 990.00 | 992.50 | 992.50 | 53 |
| 2023-10-30 | 1,070.00 | 1,070.00 | 900.50 | 975.00 | 975.00 | 1,397 |
| 2023-10-27 | 1,060.00 | 1,080.00 | 950.00 | 1,032.00 | 1,032.00 | 3,520 |
| 2023-10-26 | 1,150.00 | 1,150.00 | 1,080.00 | 1,083.50 | 1,083.50 | 791 |
| 2023-10-25 | 1,045.00 | 1,145.00 | 1,035.00 | 1,118.00 | 1,118.00 | 3,310 |
| 2023-10-24 | 1,200.00 | 1,250.00 | 1,056.00 | 1,092.00 | 1,092.00 | 4,297 |
| 2023-10-23 | 1,195.00 | 1,255.00 | 1,112.00 | 1,165.50 | 1,165.50 | 4,583 |
| 2023-10-20 | 1,238.00 | 1,330.00 | 1,180.00 | 1,247.50 | 1,247.50 | 14,490 |
| 2023-10-19 | 1,350.00 | 1,350.00 | 1,150.00 | 1,208.50 | 1,208.50 | 9,275 |
| 2023-10-18 | 1,300.00 | 1,350.00 | 1,190.00 | 1,299.00 | 1,299.00 | 7,841 |
| 2023-10-17 | 1,335.00 | 1,470.00 | 1,275.00 | 1,314.00 | 1,314.00 | 14,792 |
| 2023-10-12 | 1,360.00 | 1,450.00 | 1,225.00 | 1,309.50 | 1,309.50 | 18,242 |
| 2023-10-11 | 1,270.00 | 1,424.00 | 1,215.00 | 1,312.00 | 1,312.00 | 15,814 |
| 2023-10-10 | 1,100.00 | 1,275.00 | 1,100.00 | 1,237.00 | 1,237.00 | 9,513 |
| 2023-10-09 | 1,010.00 | 1,100.00 | 1,000.00 | 1,092.00 | 1,092.00 | 11,561 |
| 2023-10-06 | 990.00 | 1,025.00 | 990.00 | 1,008.50 | 1,008.50 | 10,366 |
| 2023-10-05 | 947.00 | 1,000.00 | 935.00 | 992.00 | 992.00 | 11,182 |
| 2023-10-04 | 900.00 | 950.00 | 875.00 | 935.00 | 935.00 | 16,614 |
| 2023-10-03 | 845.00 | 880.00 | 845.00 | 866.00 | 866.00 | 8,296 |
| 2023-10-02 | 803.00 | 874.00 | 783.00 | 859.50 | 859.50 | 5,803 |
| 2023-09-29 | 836.00 | 849.50 | 820.00 | 844.50 | 844.50 | 24,761 |
| 2023-09-28 | 860.00 | 875.00 | 790.00 | 817.00 | 817.00 | 11,486 |
| 2023-09-27 | 805.00 | 839.00 | 791.00 | 838.50 | 838.50 | 2,814 |
| 2023-09-26 | 830.00 | 855.00 | 826.00 | 828.00 | 828.00 | 4,243 |
| 2023-09-25 | 845.00 | 875.00 | 832.00 | 842.00 | 842.00 | 2,344 |
| 2023-09-22 | 845.00 | 886.00 | 805.00 | 855.00 | 855.00 | 1,492 |
| 2023-09-21 | 885.00 | 885.00 | 839.00 | 844.00 | 844.00 | 4,403 |
| 2023-09-20 | 870.00 | 899.00 | 870.00 | 881.00 | 881.00 | 3,422 |
| 2023-09-19 | 879.50 | 880.00 | 844.00 | 870.00 | 870.00 | 3,021 |
| 2023-09-18 | 848.00 | 900.00 | 848.00 | 851.00 | 851.00 | 6,080 |
| 2023-09-15 | 900.00 | 900.00 | 855.00 | 881.50 | 881.50 | 2,401 |
| 2023-09-14 | 890.00 | 920.00 | 875.00 | 888.50 | 888.50 | 5,795 |
| 2023-09-13 | 876.00 | 930.00 | 872.50 | 885.00 | 885.00 | 27,581 |
| 2023-09-12 | 865.00 | 865.00 | 815.00 | 842.50 | 842.50 | 8,746 |
| 2023-09-11 | 839.00 | 860.00 | 815.00 | 846.50 | 846.50 | 17,426 |
| 2023-09-08 | 805.00 | 840.00 | 795.50 | 808.00 | 808.00 | 3,914 |
| 2023-09-07 | 820.00 | 841.00 | 806.00 | 809.50 | 809.50 | 1,638 |
| 2023-09-06 | 860.00 | 860.00 | 820.00 | 844.50 | 844.50 | 757 |
| 2023-09-05 | 890.00 | 899.00 | 826.00 | 836.00 | 836.00 | 4,761 |
| 2023-09-04 | 915.00 | 915.00 | 873.50 | 897.50 | 897.50 | 4,370 |
| 2023-09-01 | 915.00 | 915.00 | 882.50 | 893.00 | 893.00 | 3,715 |
| 2023-08-31 | 890.00 | 925.00 | 870.00 | 882.50 | 882.50 | 20,702 |
| 2023-08-30 | 925.00 | 925.00 | 860.00 | 880.00 | 880.00 | 9,433 |
| 2023-08-29 | 825.00 | 900.00 | 810.50 | 897.00 | 897.00 | 22,560 |
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.