Consultatio SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 400.00 | 400.00 | 388.00 | 389.00 | 389.00 | 2,960 |
| 2023-02-28 | 399.50 | 400.00 | 388.00 | 390.00 | 390.00 | 7,834 |
| 2023-02-27 | 400.00 | 419.00 | 400.00 | 400.00 | 400.00 | 3,704 |
| 2023-02-24 | 408.00 | 408.00 | 400.00 | 400.00 | 400.00 | 2,200 |
| 2023-02-23 | 400.00 | 408.00 | 399.00 | 401.00 | 401.00 | 1,883 |
| 2023-02-22 | 408.00 | 415.00 | 381.00 | 397.00 | 397.00 | 36,284 |
| 2023-02-17 | 406.00 | 406.00 | 400.00 | 405.00 | 405.00 | 27,499 |
| 2023-02-16 | 415.00 | 415.00 | 403.00 | 406.50 | 406.50 | 11,936 |
| 2023-02-15 | 435.00 | 440.00 | 410.00 | 415.00 | 415.00 | 10,839 |
| 2023-02-14 | 435.00 | 438.00 | 427.00 | 427.00 | 427.00 | 3,160 |
| 2023-02-13 | 431.00 | 434.00 | 431.00 | 434.00 | 434.00 | 791 |
| 2023-02-10 | 428.50 | 428.50 | 422.50 | 428.00 | 428.00 | 1,331 |
| 2023-02-09 | 430.00 | 436.00 | 427.50 | 428.00 | 428.00 | 526 |
| 2023-02-08 | 439.50 | 441.50 | 426.50 | 441.50 | 441.50 | 2,525 |
| 2023-02-07 | 434.00 | 438.50 | 425.00 | 438.00 | 438.00 | 3,151 |
| 2023-02-06 | 440.00 | 440.00 | 400.00 | 430.00 | 430.00 | 3,034 |
| 2023-02-03 | 465.00 | 465.00 | 431.00 | 435.00 | 435.00 | 4,599 |
| 2023-02-02 | 448.00 | 465.00 | 448.00 | 465.00 | 465.00 | 2,256 |
| 2023-02-01 | 469.00 | 477.00 | 457.50 | 460.00 | 460.00 | 3,315 |
| 2023-01-31 | 438.00 | 475.00 | 438.00 | 468.50 | 468.50 | 10,754 |
| 2023-01-30 | 430.00 | 460.00 | 410.50 | 450.00 | 450.00 | 14,647 |
| 2023-01-27 | 430.00 | 430.00 | 425.00 | 425.00 | 425.00 | 7,341 |
| 2023-01-26 | 395.50 | 427.00 | 395.50 | 425.00 | 425.00 | 13,781 |
| 2023-01-25 | 412.00 | 412.00 | 397.50 | 404.50 | 404.50 | 19,841 |
| 2023-01-24 | 415.00 | 415.00 | 398.00 | 403.00 | 403.00 | 8,860 |
| 2023-01-23 | 400.00 | 418.00 | 390.00 | 410.00 | 410.00 | 7,517 |
| 2023-01-20 | 400.00 | 405.00 | 392.50 | 392.50 | 392.50 | 5,421 |
| 2023-01-19 | 407.00 | 408.00 | 386.00 | 394.00 | 394.00 | 10,361 |
| 2023-01-18 | 428.00 | 428.00 | 390.00 | 411.50 | 411.50 | 12,561 |
| 2023-01-17 | 415.00 | 428.50 | 415.00 | 424.50 | 424.50 | 10,897 |
| 2023-01-16 | 420.00 | 425.00 | 414.00 | 420.00 | 420.00 | 15,123 |
| 2023-01-13 | 428.50 | 449.00 | 412.00 | 423.00 | 423.00 | 30,706 |
| 2023-01-12 | 425.00 | 438.00 | 424.00 | 438.00 | 438.00 | 3,608 |
| 2023-01-11 | 421.00 | 439.00 | 401.00 | 417.50 | 417.50 | 4,544 |
| 2023-01-10 | 433.00 | 433.00 | 416.00 | 420.00 | 420.00 | 1,876 |
| 2023-01-09 | 420.00 | 420.50 | 412.50 | 415.00 | 415.00 | 883 |
| 2023-01-06 | 445.00 | 445.00 | 412.00 | 422.00 | 422.00 | 6,015 |
| 2023-01-05 | 430.00 | 440.00 | 406.00 | 428.00 | 428.00 | 5,885 |
| 2023-01-04 | 430.00 | 434.50 | 411.00 | 413.00 | 413.00 | 7,281 |
| 2023-01-03 | 440.00 | 455.00 | 400.00 | 418.50 | 418.50 | 5,715 |
| 2023-01-02 | 456.00 | 456.00 | 420.00 | 440.00 | 440.00 | 3,981 |
| 2022-12-30 | 444.00 | 460.00 | 440.00 | 450.00 | 450.00 | 1,222 |
| 2022-12-29 | 426.00 | 445.00 | 420.00 | 444.00 | 444.00 | 3,516 |
| 2022-12-28 | 410.00 | 425.00 | 400.00 | 420.00 | 420.00 | 6,779 |
| 2022-12-27 | 400.00 | 410.00 | 400.00 | 406.00 | 406.00 | 3,034 |
| 2022-12-26 | 388.00 | 391.00 | 383.00 | 390.00 | 390.00 | 2,697 |
| 2022-12-23 | 390.00 | 390.00 | 375.00 | 390.00 | 390.00 | 25,276 |
| 2022-12-22 | 382.00 | 399.00 | 382.00 | 390.00 | 390.00 | 3,364 |
| 2022-12-21 | 395.00 | 403.00 | 380.00 | 399.00 | 399.00 | 7,700 |
| 2022-12-20 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2022-12-19 | 390.00 | 390.00 | 385.00 | 385.00 | 385.00 | 1,175 |
| 2022-12-16 | 376.00 | 390.00 | 375.00 | 390.00 | 390.00 | 1,363 |
| 2022-12-15 | 385.00 | 385.00 | 366.00 | 374.00 | 374.00 | 1,897 |
| 2022-12-14 | 370.00 | 388.00 | 370.00 | 388.00 | 388.00 | 1,420 |
| 2022-12-13 | 385.00 | 390.00 | 385.00 | 386.00 | 386.00 | 1,610 |
| 2022-12-12 | 394.50 | 395.00 | 382.00 | 385.00 | 385.00 | 1,898 |
| 2022-12-07 | 380.00 | 395.00 | 375.00 | 393.00 | 393.00 | 3,160 |
| 2022-12-06 | 355.00 | 365.00 | 355.00 | 365.00 | 365.00 | 4,725 |
| 2022-12-05 | 355.00 | 360.50 | 350.00 | 360.00 | 360.00 | 1,012 |
| 2022-12-02 | 355.00 | 357.50 | 355.00 | 357.50 | 357.50 | 384 |
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.