Consultatio SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 308.00 | 310.00 | 290.00 | 305.00 | 305.00 | 3,663 |
| 2022-09-02 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2022-09-01 | 309.50 | 309.50 | 307.00 | 307.00 | 307.00 | 2,927 |
| 2022-08-31 | 308.00 | 310.00 | 307.00 | 307.00 | 307.00 | 7,029 |
| 2022-08-30 | 320.00 | 320.00 | 306.50 | 306.50 | 306.50 | 8,266 |
| 2022-08-29 | 315.00 | 319.00 | 315.00 | 315.00 | 315.00 | 3,452 |
| 2022-08-26 | 320.00 | 320.00 | 310.00 | 315.00 | 315.00 | 758 |
| 2022-08-25 | 319.50 | 325.00 | 318.50 | 320.00 | 320.00 | 25,057 |
| 2022-08-24 | 315.00 | 315.00 | 311.00 | 311.00 | 311.00 | 6,981 |
| 2022-08-23 | 313.50 | 315.00 | 300.00 | 306.00 | 306.00 | 7,548 |
| 2022-08-22 | 316.00 | 316.00 | 306.00 | 308.00 | 308.00 | 2,679 |
| 2022-08-19 | 312.00 | 312.00 | 311.00 | 311.00 | 311.00 | 2,523 |
| 2022-08-18 | 320.00 | 320.00 | 305.00 | 311.50 | 311.50 | 12,790 |
| 2022-08-17 | 315.00 | 315.00 | 300.00 | 304.00 | 304.00 | 4,992 |
| 2022-08-16 | 305.00 | 319.00 | 303.50 | 315.50 | 315.50 | 1,814 |
| 2022-08-12 | 300.00 | 328.00 | 300.00 | 316.00 | 316.00 | 1,645 |
| 2022-08-11 | 312.00 | 312.00 | 306.00 | 307.50 | 307.50 | 2,112 |
| 2022-08-10 | 312.00 | 319.50 | 285.00 | 306.00 | 306.00 | 2,899 |
| 2022-08-09 | 327.00 | 327.00 | 310.00 | 312.00 | 312.00 | 860 |
| 2022-08-08 | 340.00 | 345.00 | 326.00 | 327.50 | 327.50 | 442 |
| 2022-08-05 | 332.00 | 332.00 | 328.00 | 328.50 | 328.50 | 710 |
| 2022-08-04 | 325.00 | 328.00 | 317.00 | 327.00 | 327.00 | 14,491 |
| 2022-08-03 | 320.00 | 332.00 | 315.00 | 315.00 | 315.00 | 3,165 |
| 2022-08-02 | 310.00 | 315.00 | 308.00 | 309.50 | 309.50 | 1,189 |
| 2022-08-01 | 320.00 | 320.00 | 300.00 | 304.00 | 304.00 | 1,411 |
| 2022-07-29 | 338.50 | 338.50 | 317.00 | 322.00 | 322.00 | 910 |
| 2022-07-28 | 340.00 | 340.00 | 315.00 | 330.00 | 330.00 | 9,514 |
| 2022-07-27 | 327.50 | 339.00 | 324.50 | 335.50 | 335.50 | 8,808 |
| 2022-07-26 | 332.00 | 332.00 | 321.00 | 324.50 | 324.50 | 3,290 |
| 2022-07-25 | 325.00 | 331.00 | 322.00 | 325.50 | 325.50 | 14,754 |
| 2022-07-22 | 316.00 | 328.00 | 312.00 | 321.00 | 321.00 | 20,499 |
| 2022-07-21 | 306.00 | 325.00 | 306.00 | 312.00 | 312.00 | 8,734 |
| 2022-07-20 | 310.00 | 312.00 | 305.00 | 305.50 | 305.50 | 4,258 |
| 2022-07-19 | 310.00 | 310.00 | 308.00 | 308.00 | 308.00 | 2,700 |
| 2022-07-18 | 314.00 | 316.00 | 305.00 | 308.50 | 308.50 | 19,113 |
| 2022-07-15 | 307.00 | 313.00 | 306.00 | 307.50 | 307.50 | 11,386 |
| 2022-07-14 | 314.00 | 314.00 | 308.50 | 308.50 | 308.50 | 3,160 |
| 2022-07-13 | 315.00 | 315.00 | 306.00 | 310.00 | 310.00 | 7,876 |
| 2022-07-12 | 310.00 | 318.00 | 301.00 | 313.00 | 313.00 | 3,882 |
| 2022-07-11 | 310.00 | 318.00 | 298.00 | 314.00 | 314.00 | 9,478 |
| 2022-07-08 | 295.00 | 309.00 | 295.00 | 308.00 | 308.00 | 6,411 |
| 2022-07-07 | 280.50 | 300.00 | 280.50 | 300.00 | 300.00 | 28,520 |
| 2022-07-06 | 288.00 | 288.00 | 280.00 | 280.50 | 280.50 | 2,606 |
| 2022-07-05 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | 1,504 |
| 2022-07-04 | 275.00 | 282.00 | 275.00 | 278.00 | 278.00 | 5,503 |
| 2022-07-01 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 624 |
| 2022-06-30 | 280.00 | 280.00 | 275.50 | 275.50 | 275.50 | 2,846 |
| 2022-06-29 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-06-28 | 279.00 | 280.00 | 277.00 | 280.00 | 280.00 | 227 |
| 2022-06-27 | 280.00 | 283.00 | 276.00 | 277.00 | 277.00 | 16,305 |
| 2022-06-24 | 276.00 | 277.00 | 272.00 | 275.50 | 275.50 | 198,357 |
| 2022-06-23 | 280.50 | 280.50 | 276.00 | 276.00 | 276.00 | 32,474 |
| 2022-06-22 | 276.00 | 277.50 | 276.00 | 277.50 | 277.50 | 5,082 |
| 2022-06-21 | 275.00 | 278.00 | 275.00 | 277.50 | 277.50 | 1,823 |
| 2022-06-16 | 277.50 | 277.50 | 275.00 | 275.00 | 275.00 | 35,795 |
| 2022-06-15 | 275.00 | 277.50 | 275.00 | 277.50 | 277.50 | 722 |
| 2022-06-14 | 279.50 | 279.50 | 274.00 | 274.00 | 274.00 | 7,708 |
| 2022-06-13 | 280.00 | 281.50 | 273.00 | 274.00 | 274.00 | 9,489 |
| 2022-06-10 | 275.00 | 277.00 | 274.00 | 277.00 | 277.00 | 20,056 |
| 2022-06-09 | 276.00 | 277.00 | 276.00 | 277.00 | 277.00 | 8,652 |
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.