Consultatio SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 360.00 | 370.00 | 332.00 | 357.00 | 357.00 | 8,913 |
| 2022-11-30 | 358.00 | 358.00 | 343.00 | 350.00 | 350.00 | 649 |
| 2022-11-29 | 340.00 | 360.00 | 340.00 | 353.00 | 353.00 | 2,614 |
| 2022-11-28 | 357.50 | 358.00 | 345.00 | 358.00 | 358.00 | 2,697 |
| 2022-11-25 | 360.00 | 360.00 | 350.00 | 358.00 | 358.00 | 854 |
| 2022-11-24 | 344.00 | 360.00 | 344.00 | 360.00 | 360.00 | 591 |
| 2022-11-23 | 350.00 | 360.00 | 350.00 | 360.00 | 360.00 | 1,512 |
| 2022-11-22 | 350.00 | 355.00 | 350.00 | 351.00 | 351.00 | 2,093 |
| 2022-11-18 | 344.50 | 365.00 | 340.00 | 340.00 | 340.00 | 10,192 |
| 2022-11-17 | 360.00 | 370.00 | 336.00 | 349.00 | 349.00 | 1,759 |
| 2022-11-16 | 357.50 | 365.00 | 340.00 | 350.00 | 350.00 | 3,937 |
| 2022-11-15 | 345.00 | 355.00 | 340.00 | 355.00 | 355.00 | 2,025 |
| 2022-11-14 | 330.00 | 335.00 | 320.50 | 335.00 | 335.00 | 2,657 |
| 2022-11-11 | 335.00 | 345.00 | 325.00 | 325.00 | 325.00 | 1,178 |
| 2022-11-10 | 315.00 | 335.00 | 315.00 | 335.00 | 335.00 | 7,082 |
| 2022-11-09 | 308.00 | 315.00 | 300.00 | 315.00 | 315.00 | 762 |
| 2022-11-08 | 335.00 | 335.00 | 320.00 | 320.00 | 320.00 | 448 |
| 2022-11-07 | 330.00 | 330.00 | 329.00 | 330.00 | 330.00 | 148 |
| 2022-11-04 | 325.00 | 330.00 | 325.00 | 325.00 | 325.00 | 627 |
| 2022-11-03 | 330.00 | 330.00 | 316.00 | 325.00 | 325.00 | 1,078 |
| 2022-11-02 | 330.00 | 330.00 | 320.00 | 329.50 | 329.50 | 510 |
| 2022-11-01 | 320.00 | 330.00 | 320.00 | 329.00 | 329.00 | 267 |
| 2022-10-31 | 330.00 | 330.00 | 310.00 | 315.00 | 315.00 | 3,117 |
| 2022-10-28 | 310.00 | 320.00 | 304.00 | 320.00 | 320.00 | 1,960 |
| 2022-10-27 | 306.00 | 306.00 | 300.00 | 300.00 | 300.00 | 7,260 |
| 2022-10-26 | 305.00 | 305.00 | 298.00 | 299.00 | 299.00 | 2,490 |
| 2022-10-25 | 302.00 | 305.00 | 290.00 | 298.00 | 298.00 | 8,284 |
| 2022-10-24 | 290.00 | 300.00 | 290.00 | 300.00 | 300.00 | 5,616 |
| 2022-10-21 | 285.00 | 299.00 | 285.00 | 290.00 | 290.00 | 3,112 |
| 2022-10-20 | 290.00 | 294.00 | 280.00 | 283.50 | 283.50 | 3,610 |
| 2022-10-19 | 298.00 | 298.00 | 276.00 | 279.00 | 279.00 | 6,894 |
| 2022-10-18 | 298.00 | 298.00 | 290.00 | 290.50 | 290.50 | 2,657 |
| 2022-10-17 | 300.00 | 304.50 | 290.00 | 300.00 | 300.00 | 5,701 |
| 2022-10-14 | 298.00 | 298.00 | 284.00 | 290.50 | 290.50 | 220 |
| 2022-10-13 | 300.00 | 300.00 | 295.00 | 300.00 | 300.00 | 80 |
| 2022-10-12 | 300.50 | 300.50 | 284.50 | 299.00 | 299.00 | 14,786 |
| 2022-10-11 | 305.00 | 305.00 | 301.00 | 302.00 | 302.00 | 7,082 |
| 2022-10-06 | 320.00 | 320.00 | 305.00 | 307.50 | 307.50 | 11,278 |
| 2022-10-05 | 300.00 | 305.50 | 300.00 | 305.00 | 305.00 | 1,814 |
| 2022-10-04 | 320.00 | 320.00 | 305.00 | 305.00 | 305.00 | 664 |
| 2022-10-03 | 305.00 | 314.00 | 300.00 | 307.50 | 307.50 | 1,639 |
| 2022-09-30 | 290.00 | 299.00 | 275.00 | 299.00 | 299.00 | 17,929 |
| 2022-09-29 | 285.00 | 286.00 | 282.00 | 282.00 | 282.00 | 191 |
| 2022-09-28 | 288.00 | 288.00 | 278.00 | 285.00 | 285.00 | 11,946 |
| 2022-09-27 | 290.00 | 290.00 | 276.00 | 282.00 | 282.00 | 11,630 |
| 2022-09-26 | 290.00 | 291.50 | 280.00 | 280.00 | 280.00 | 16,910 |
| 2022-09-23 | 295.00 | 298.00 | 293.00 | 298.00 | 298.00 | 456 |
| 2022-09-22 | 285.00 | 299.50 | 282.00 | 299.50 | 299.50 | 4,381 |
| 2022-09-21 | 277.00 | 287.00 | 276.00 | 280.00 | 280.00 | 8,308 |
| 2022-09-20 | 275.00 | 282.00 | 275.00 | 277.00 | 277.00 | 10,860 |
| 2022-09-19 | 284.00 | 284.00 | 279.00 | 280.00 | 280.00 | 18,335 |
| 2022-09-16 | 278.50 | 284.50 | 278.00 | 280.00 | 280.00 | 8,805 |
| 2022-09-15 | 280.00 | 289.50 | 277.50 | 278.50 | 278.50 | 31,833 |
| 2022-09-14 | 283.00 | 287.50 | 281.00 | 285.00 | 285.00 | 10,632 |
| 2022-09-13 | 298.50 | 298.50 | 282.00 | 283.00 | 283.00 | 8,056 |
| 2022-09-12 | 291.00 | 293.50 | 286.00 | 288.50 | 288.50 | 11,738 |
| 2022-09-09 | 296.50 | 296.50 | 289.00 | 292.00 | 292.00 | 13,333 |
| 2022-09-08 | 303.00 | 305.00 | 290.50 | 296.50 | 296.50 | 5,741 |
| 2022-09-07 | 299.50 | 299.50 | 292.00 | 296.00 | 296.00 | 10,237 |
| 2022-09-06 | 301.00 | 301.00 | 281.00 | 297.50 | 297.50 | 9,276 |
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.