Consultatio SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 776.00 | 850.00 | 776.00 | 819.50 | 819.50 | 13,614 |
| 2023-08-25 | 795.00 | 795.00 | 770.00 | 785.50 | 785.50 | 5,932 |
| 2023-08-24 | 819.00 | 819.00 | 786.00 | 786.50 | 786.50 | 8,085 |
| 2023-08-23 | 775.50 | 790.00 | 775.50 | 790.00 | 790.00 | 6,514 |
| 2023-08-22 | 770.00 | 776.00 | 770.00 | 774.50 | 774.50 | 5,803 |
| 2023-08-18 | 780.00 | 790.00 | 760.00 | 772.50 | 772.50 | 3,169 |
| 2023-08-17 | 775.00 | 775.00 | 755.00 | 772.50 | 772.50 | 9,417 |
| 2023-08-16 | 700.00 | 749.00 | 700.00 | 743.50 | 743.50 | 18,641 |
| 2023-08-15 | 675.00 | 694.00 | 640.00 | 689.50 | 689.50 | 22,368 |
| 2023-08-14 | 630.00 | 700.00 | 630.00 | 667.00 | 667.00 | 3,933 |
| 2023-08-11 | 643.00 | 664.50 | 635.00 | 638.50 | 638.50 | 7,145 |
| 2023-08-10 | 650.00 | 669.00 | 635.50 | 642.50 | 642.50 | 29,543 |
| 2023-08-09 | 648.00 | 649.00 | 626.50 | 630.00 | 630.00 | 4,392 |
| 2023-08-08 | 600.00 | 650.00 | 600.00 | 638.50 | 638.50 | 17,948 |
| 2023-08-07 | 635.00 | 637.00 | 593.00 | 605.50 | 605.50 | 25,422 |
| 2023-08-04 | 620.00 | 631.00 | 618.00 | 619.50 | 619.50 | 5,941 |
| 2023-08-03 | 610.00 | 610.00 | 598.00 | 608.00 | 608.00 | 5,996 |
| 2023-08-02 | 615.00 | 615.00 | 600.00 | 610.00 | 610.00 | 5,024 |
| 2023-08-01 | 601.00 | 615.00 | 600.00 | 613.00 | 613.00 | 53,024 |
| 2023-07-31 | 612.00 | 612.00 | 583.00 | 608.50 | 608.50 | 13,829 |
| 2023-07-28 | 570.00 | 593.00 | 560.00 | 592.00 | 592.00 | 8,898 |
| 2023-07-27 | 585.00 | 591.50 | 566.00 | 578.00 | 578.00 | 4,642 |
| 2023-07-26 | 582.00 | 592.00 | 580.00 | 584.50 | 584.50 | 12,132 |
| 2023-07-25 | 575.00 | 590.00 | 540.00 | 581.00 | 581.00 | 49,742 |
| 2023-07-24 | 573.00 | 589.00 | 573.00 | 580.50 | 580.50 | 11,279 |
| 2023-07-21 | 561.00 | 579.00 | 550.00 | 572.00 | 572.00 | 4,660 |
| 2023-07-20 | 555.50 | 564.50 | 550.00 | 561.00 | 561.00 | 3,136 |
| 2023-07-19 | 558.00 | 563.00 | 553.00 | 555.50 | 555.50 | 15,561 |
| 2023-07-18 | 539.50 | 553.00 | 532.00 | 549.00 | 549.00 | 15,678 |
| 2023-07-17 | 531.00 | 535.00 | 525.00 | 533.00 | 533.00 | 10,629 |
| 2023-07-14 | 520.00 | 523.00 | 510.00 | 520.00 | 520.00 | 3,312 |
| 2023-07-13 | 535.00 | 535.00 | 495.00 | 519.00 | 519.00 | 51,457 |
| 2023-07-12 | 508.00 | 532.00 | 508.00 | 530.00 | 530.00 | 12,819 |
| 2023-07-11 | 513.00 | 520.00 | 513.00 | 517.50 | 517.50 | 6,817 |
| 2023-07-10 | 515.00 | 518.50 | 510.50 | 513.00 | 513.00 | 4,271 |
| 2023-07-07 | 490.00 | 514.50 | 490.00 | 508.50 | 508.50 | 19,103 |
| 2023-07-06 | 523.00 | 529.00 | 491.50 | 492.00 | 492.00 | 16,929 |
| 2023-07-05 | 522.00 | 522.00 | 512.00 | 513.50 | 513.50 | 16,630 |
| 2023-07-04 | 526.00 | 526.00 | 514.50 | 517.00 | 517.00 | 15,353 |
| 2023-07-03 | 513.00 | 532.00 | 513.00 | 522.50 | 522.50 | 13,046 |
| 2023-06-30 | 520.00 | 521.50 | 510.00 | 520.50 | 520.50 | 9,016 |
| 2023-06-29 | 510.00 | 519.00 | 510.00 | 518.00 | 518.00 | 5,197 |
| 2023-06-28 | 521.00 | 523.00 | 500.00 | 506.00 | 506.00 | 5,467 |
| 2023-06-27 | 522.00 | 522.00 | 504.00 | 514.00 | 514.00 | 18,642 |
| 2023-06-26 | 521.00 | 537.00 | 510.00 | 513.50 | 513.50 | 48,818 |
| 2023-06-23 | 525.00 | 528.50 | 514.00 | 514.00 | 514.00 | 23,820 |
| 2023-06-22 | 530.00 | 530.00 | 516.00 | 519.00 | 519.00 | 33,748 |
| 2023-06-21 | 550.00 | 563.00 | 530.00 | 549.50 | 549.50 | 10,559 |
| 2023-06-16 | 542.00 | 546.00 | 530.00 | 541.50 | 541.50 | 6,419 |
| 2023-06-15 | 519.00 | 520.00 | 505.00 | 520.00 | 520.00 | 7,598 |
| 2023-06-14 | 501.50 | 525.00 | 501.50 | 511.00 | 511.00 | 11,713 |
| 2023-06-13 | 525.00 | 525.00 | 507.00 | 507.00 | 507.00 | 724 |
| 2023-06-12 | 535.00 | 539.00 | 525.00 | 525.00 | 525.00 | 509 |
| 2023-06-09 | 530.00 | 540.00 | 515.00 | 516.00 | 516.00 | 4,174 |
| 2023-06-08 | 529.00 | 529.00 | 508.00 | 527.00 | 527.00 | 461 |
| 2023-06-07 | 540.00 | 540.00 | 509.00 | 529.50 | 529.50 | 7,377 |
| 2023-06-06 | 515.50 | 530.00 | 494.00 | 529.00 | 529.00 | 176,788 |
| 2023-06-05 | 526.00 | 526.00 | 505.00 | 509.00 | 509.00 | 39,680 |
| 2023-06-02 | 519.00 | 530.00 | 514.00 | 520.50 | 520.50 | 6,321 |
| 2023-06-01 | 505.00 | 510.00 | 490.50 | 509.50 | 509.50 | 8,556 |
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.