Consultatio SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 278.00 | 280.00 | 278.00 | 278.00 | 278.00 | 30,980 |
| 2022-06-07 | 276.50 | 280.00 | 276.50 | 280.00 | 280.00 | 4,236 |
| 2022-06-06 | 278.50 | 279.00 | 277.00 | 277.00 | 277.00 | 12,432 |
| 2022-06-03 | 280.00 | 280.00 | 277.00 | 277.00 | 277.00 | 19,139 |
| 2022-06-02 | 278.00 | 278.00 | 277.00 | 277.00 | 277.00 | 5,684 |
| 2022-06-01 | 284.00 | 285.00 | 277.00 | 277.00 | 277.00 | 770 |
| 2022-05-31 | 282.50 | 282.50 | 278.00 | 278.00 | 278.00 | 1,902 |
| 2022-05-30 | 278.00 | 279.00 | 278.00 | 278.00 | 278.00 | 12,067 |
| 2022-05-27 | 278.00 | 278.50 | 278.00 | 278.00 | 278.00 | 7,100 |
| 2022-05-26 | 280.00 | 283.50 | 276.00 | 278.00 | 278.00 | 22,654 |
| 2022-05-24 | 289.00 | 289.00 | 275.00 | 275.00 | 275.00 | 12,193 |
| 2022-05-23 | 275.00 | 278.00 | 275.00 | 276.50 | 276.50 | 11,431 |
| 2022-05-20 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 622 |
| 2022-05-19 | 278.00 | 278.50 | 278.00 | 278.00 | 278.00 | 51,297 |
| 2022-05-17 | 280.00 | 283.00 | 280.00 | 280.00 | 280.00 | 94,362 |
| 2022-05-16 | 282.00 | 285.00 | 280.00 | 280.00 | 280.00 | 7,004 |
| 2022-05-13 | 280.00 | 282.00 | 278.00 | 282.00 | 282.00 | 47,730 |
| 2022-05-12 | 279.00 | 279.00 | 278.00 | 278.00 | 278.00 | 4,420 |
| 2022-05-11 | 279.00 | 285.00 | 278.00 | 279.00 | 279.00 | 3,829 |
| 2022-05-10 | 280.00 | 280.00 | 277.00 | 278.00 | 278.00 | 9,028 |
| 2022-05-09 | 275.00 | 280.00 | 275.00 | 275.00 | 275.00 | 16,376 |
| 2022-05-06 | 288.00 | 288.00 | 278.00 | 278.00 | 278.00 | 1,810 |
| 2022-05-05 | 285.00 | 285.00 | 278.00 | 278.00 | 278.00 | 5,643 |
| 2022-05-04 | 287.00 | 287.00 | 273.00 | 278.00 | 278.00 | 5,459 |
| 2022-05-03 | 292.00 | 300.00 | 285.00 | 286.50 | 286.42 | 5,237 |
| 2022-05-02 | 282.00 | 285.00 | 280.00 | 283.00 | 282.92 | 2,875 |
| 2022-04-29 | 280.00 | 295.00 | 280.00 | 281.00 | 280.92 | 1,972 |
| 2022-04-28 | 289.00 | 289.00 | 278.50 | 278.50 | 278.42 | 2,154 |
| 2022-04-27 | 283.00 | 283.00 | 278.50 | 278.50 | 278.42 | 1,702 |
| 2022-04-26 | 278.50 | 278.50 | 278.50 | 278.50 | 278.42 | 19,210 |
| 2022-04-25 | 280.00 | 280.00 | 275.00 | 278.50 | 278.42 | 1,314 |
| 2022-04-22 | 280.00 | 282.00 | 280.00 | 282.00 | 281.92 | 1,478 |
| 2022-04-21 | 275.00 | 278.00 | 275.00 | 277.00 | 276.92 | 379 |
| 2022-04-20 | 275.00 | 277.00 | 270.50 | 272.00 | 271.92 | 2,275 |
| 2022-04-19 | 278.00 | 279.00 | 265.00 | 273.00 | 272.92 | 2,651 |
| 2022-04-18 | 283.00 | 283.00 | 275.00 | 278.00 | 277.92 | 1,488 |
| 2022-04-13 | 269.00 | 278.50 | 267.00 | 270.00 | 269.92 | 289,330 |
| 2022-04-12 | 280.00 | 280.00 | 267.00 | 269.50 | 269.42 | 1,590 |
| 2022-04-11 | 286.00 | 286.00 | 270.00 | 277.00 | 276.92 | 1,202 |
| 2022-04-08 | 295.00 | 295.00 | 284.00 | 290.00 | 289.91 | 13,068 |
| 2022-04-07 | 290.00 | 290.00 | 284.50 | 284.50 | 284.42 | 2,197 |
| 2022-04-06 | 286.00 | 286.00 | 282.00 | 284.50 | 284.42 | 3,442 |
| 2022-04-05 | 285.00 | 288.00 | 283.50 | 285.00 | 284.92 | 4,430 |
| 2022-04-04 | 286.50 | 290.00 | 286.50 | 287.00 | 286.91 | 6,282 |
| 2022-04-01 | 299.50 | 299.50 | 290.00 | 290.00 | 289.91 | 1,283 |
| 2022-03-31 | 302.00 | 302.00 | 290.00 | 292.50 | 292.41 | 1,924 |
| 2022-03-30 | 296.00 | 302.00 | 290.00 | 295.00 | 294.91 | 1,253 |
| 2022-03-29 | 297.00 | 297.00 | 290.00 | 290.00 | 289.91 | 2,795 |
| 2022-03-28 | 295.00 | 295.00 | 291.50 | 295.00 | 294.91 | 1,283 |
| 2022-03-25 | 295.00 | 299.00 | 293.00 | 293.50 | 293.41 | 1,594 |
| 2022-03-23 | 292.00 | 292.00 | 290.00 | 292.00 | 291.91 | 390 |
| 2022-03-22 | 290.00 | 291.00 | 290.00 | 290.00 | 289.91 | 9,725 |
| 2022-03-21 | 290.00 | 291.00 | 290.00 | 290.00 | 289.91 | 9,254 |
| 2022-03-18 | 294.00 | 294.50 | 290.00 | 290.00 | 289.91 | 34,303 |
| 2022-03-17 | 287.50 | 298.00 | 287.50 | 290.00 | 289.91 | 5,848 |
| 2022-03-16 | 288.50 | 295.00 | 287.00 | 287.50 | 287.41 | 10,215 |
| 2022-03-15 | 287.00 | 291.50 | 287.00 | 288.50 | 288.41 | 2,777 |
| 2022-03-14 | 289.00 | 289.00 | 277.00 | 287.00 | 286.91 | 54,332 |
| 2022-03-11 | 282.00 | 296.00 | 282.00 | 292.50 | 292.41 | 39,286 |
| 2022-03-10 | 295.00 | 297.00 | 295.00 | 295.00 | 294.91 | 30,431 |
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.