Consultatio SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 490.00 | 490.00 | 480.00 | 482.00 | 482.00 | 2,453 |
| 2023-05-30 | 478.00 | 500.00 | 478.00 | 485.50 | 485.50 | 1,236 |
| 2023-05-29 | 490.00 | 490.00 | 480.00 | 481.50 | 481.50 | 6,041 |
| 2023-05-24 | 488.00 | 495.00 | 486.00 | 490.00 | 490.00 | 1,304 |
| 2023-05-23 | 506.00 | 506.00 | 487.50 | 488.00 | 488.00 | 4,396 |
| 2023-05-22 | 515.00 | 515.00 | 500.00 | 506.00 | 506.00 | 1,487 |
| 2023-05-19 | 495.00 | 500.00 | 491.00 | 498.50 | 498.50 | 2,038 |
| 2023-05-18 | 493.00 | 500.00 | 490.00 | 497.50 | 497.50 | 7,214 |
| 2023-05-17 | 475.00 | 491.00 | 475.00 | 490.00 | 490.00 | 6,717 |
| 2023-05-16 | 470.00 | 477.00 | 470.00 | 475.00 | 475.00 | 4,562 |
| 2023-05-15 | 475.00 | 478.00 | 465.00 | 474.00 | 474.00 | 4,589 |
| 2023-05-12 | 480.00 | 480.00 | 465.00 | 471.50 | 471.50 | 5,820 |
| 2023-05-11 | 454.00 | 474.00 | 454.00 | 465.00 | 465.00 | 4,062 |
| 2023-05-10 | 479.00 | 479.00 | 464.00 | 464.00 | 464.00 | 2,330 |
| 2023-05-09 | 460.00 | 464.00 | 451.50 | 463.00 | 463.00 | 2,983 |
| 2023-05-08 | 455.00 | 457.00 | 450.00 | 451.50 | 451.50 | 16,545 |
| 2023-05-05 | 450.00 | 457.00 | 430.00 | 450.00 | 450.00 | 14,827 |
| 2023-05-04 | 460.00 | 470.00 | 460.00 | 462.00 | 461.97 | 5,936 |
| 2023-05-03 | 459.50 | 473.00 | 448.00 | 454.00 | 453.97 | 2,439 |
| 2023-05-02 | 475.00 | 475.00 | 445.00 | 445.00 | 444.97 | 1,427 |
| 2023-04-28 | 460.00 | 480.00 | 460.00 | 476.00 | 476.00 | 7,914 |
| 2023-04-27 | 460.00 | 474.50 | 457.00 | 460.50 | 460.50 | 8,795 |
| 2023-04-26 | 470.00 | 477.00 | 470.00 | 473.50 | 473.50 | 5,835 |
| 2023-04-25 | 451.00 | 476.00 | 451.00 | 470.00 | 470.00 | 4,133 |
| 2023-04-24 | 447.00 | 448.00 | 436.00 | 447.00 | 447.00 | 8,600 |
| 2023-04-21 | 440.00 | 450.00 | 430.00 | 446.50 | 446.50 | 3,936 |
| 2023-04-20 | 430.00 | 430.00 | 411.50 | 428.00 | 428.00 | 2,593 |
| 2023-04-19 | 425.00 | 439.00 | 425.00 | 430.00 | 430.00 | 14,312 |
| 2023-04-18 | 397.00 | 425.00 | 397.00 | 420.00 | 420.00 | 8,911 |
| 2023-04-17 | 399.00 | 403.00 | 398.00 | 402.00 | 402.00 | 6,665 |
| 2023-04-14 | 395.00 | 396.00 | 391.00 | 395.50 | 395.50 | 3,765 |
| 2023-04-13 | 386.00 | 402.00 | 380.00 | 393.00 | 393.00 | 14,818 |
| 2023-04-12 | 392.00 | 397.00 | 388.00 | 390.50 | 390.50 | 7,168 |
| 2023-04-11 | 391.00 | 395.00 | 390.00 | 390.00 | 390.00 | 4,282 |
| 2023-04-10 | 390.00 | 392.50 | 383.50 | 389.50 | 389.50 | 3,850 |
| 2023-04-05 | 388.00 | 388.00 | 385.00 | 388.00 | 388.00 | 861 |
| 2023-04-04 | 381.00 | 387.00 | 379.00 | 381.50 | 381.50 | 5,746 |
| 2023-04-03 | 382.00 | 383.00 | 379.00 | 380.00 | 380.00 | 29,257 |
| 2023-03-31 | 384.00 | 394.00 | 382.00 | 384.00 | 384.00 | 6,662 |
| 2023-03-30 | 383.50 | 385.00 | 375.00 | 380.50 | 380.50 | 10,023 |
| 2023-03-29 | 373.00 | 382.00 | 372.00 | 381.50 | 381.50 | 3,790 |
| 2023-03-28 | 364.00 | 374.00 | 364.00 | 374.00 | 374.00 | 27,012 |
| 2023-03-27 | 366.00 | 366.00 | 360.00 | 364.00 | 364.00 | 42,361 |
| 2023-03-23 | 375.00 | 375.00 | 360.50 | 366.50 | 366.50 | 2,010 |
| 2023-03-22 | 376.00 | 381.00 | 370.00 | 370.50 | 370.50 | 14,026 |
| 2023-03-21 | 382.00 | 382.00 | 374.00 | 376.00 | 376.00 | 6,746 |
| 2023-03-20 | 381.50 | 389.50 | 380.00 | 385.00 | 385.00 | 9,038 |
| 2023-03-17 | 380.00 | 385.00 | 375.00 | 377.00 | 377.00 | 14,175 |
| 2023-03-16 | 380.00 | 390.00 | 380.00 | 390.00 | 390.00 | 5,728 |
| 2023-03-15 | 393.00 | 395.00 | 375.00 | 376.50 | 376.50 | 11,478 |
| 2023-03-14 | 395.00 | 395.00 | 384.00 | 384.00 | 384.00 | 4,269 |
| 2023-03-13 | 381.00 | 400.00 | 381.00 | 395.00 | 395.00 | 6,801 |
| 2023-03-10 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 6,962 |
| 2023-03-09 | 411.00 | 411.00 | 400.00 | 400.00 | 400.00 | 2,779 |
| 2023-03-08 | 407.00 | 411.00 | 399.00 | 411.00 | 411.00 | 5,150 |
| 2023-03-07 | 402.00 | 408.50 | 402.00 | 405.50 | 405.50 | 4,840 |
| 2023-03-06 | 405.00 | 405.00 | 399.00 | 402.00 | 402.00 | 4,019 |
| 2023-03-03 | 394.00 | 398.00 | 393.00 | 398.00 | 398.00 | 13,795 |
| 2023-03-02 | 390.00 | 390.00 | 388.00 | 389.50 | 389.50 | 4,383 |
| 2023-03-01 | 400.00 | 400.00 | 388.00 | 389.00 | 389.00 | 2,960 |
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.