Consultatio SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 296.00 | 297.00 | 291.00 | 294.50 | 294.41 | 26,213 |
| 2022-03-08 | 296.00 | 300.00 | 296.00 | 297.00 | 296.91 | 9,086 |
| 2022-03-07 | 303.00 | 303.00 | 295.00 | 299.00 | 298.91 | 2,369 |
| 2022-03-04 | 301.00 | 302.00 | 299.50 | 300.00 | 299.91 | 60,161 |
| 2022-03-03 | 300.00 | 302.50 | 294.00 | 302.50 | 302.41 | 22,839 |
| 2022-03-02 | 300.00 | 300.00 | 294.00 | 294.00 | 293.91 | 45,123 |
| 2022-02-25 | 287.00 | 295.00 | 285.00 | 294.00 | 293.91 | 1,614 |
| 2022-02-24 | 294.00 | 294.00 | 288.00 | 288.50 | 288.41 | 10,821 |
| 2022-02-23 | 292.00 | 293.00 | 291.00 | 293.00 | 292.91 | 1,316 |
| 2022-02-22 | 292.50 | 292.50 | 291.00 | 291.50 | 291.41 | 11,580 |
| 2022-02-21 | 294.00 | 294.00 | 290.00 | 291.50 | 291.41 | 4,931 |
| 2022-02-18 | 295.00 | 295.00 | 288.00 | 290.00 | 289.91 | 24,092 |
| 2022-02-17 | 290.00 | 292.00 | 288.00 | 290.00 | 289.91 | 4,535 |
| 2022-02-16 | 285.00 | 290.00 | 284.00 | 288.50 | 288.41 | 9,354 |
| 2022-02-15 | 285.00 | 285.00 | 277.00 | 284.00 | 283.92 | 5,134 |
| 2022-02-14 | 284.00 | 284.50 | 277.50 | 284.00 | 283.92 | 2,696 |
| 2022-02-11 | 280.00 | 280.00 | 275.00 | 277.50 | 277.42 | 4,706 |
| 2022-02-10 | 276.00 | 277.00 | 275.00 | 275.50 | 275.42 | 2,220 |
| 2022-02-09 | 273.00 | 280.00 | 272.00 | 274.00 | 273.92 | 5,361 |
| 2022-02-08 | 272.00 | 272.00 | 270.00 | 270.00 | 269.92 | 7,807 |
| 2022-02-07 | 272.00 | 272.00 | 267.50 | 270.00 | 269.92 | 12,994 |
| 2022-02-04 | 268.00 | 268.00 | 265.00 | 267.50 | 267.42 | 1,203 |
| 2022-02-03 | 265.00 | 266.00 | 265.00 | 265.00 | 264.92 | 11,121 |
| 2022-02-02 | 268.00 | 268.00 | 266.00 | 266.00 | 265.92 | 1,650 |
| 2022-02-01 | 269.00 | 269.00 | 266.00 | 266.00 | 265.92 | 6,490 |
| 2022-01-31 | 263.00 | 268.00 | 263.00 | 266.00 | 265.92 | 11,697 |
| 2022-01-28 | 260.00 | 268.00 | 260.00 | 262.50 | 262.42 | 7,232 |
| 2022-01-27 | 250.00 | 255.00 | 250.00 | 255.00 | 254.92 | 939 |
| 2022-01-26 | 242.00 | 250.00 | 242.00 | 249.25 | 249.18 | 672 |
| 2022-01-25 | 240.00 | 242.00 | 240.00 | 242.00 | 241.93 | 3,449 |
| 2022-01-24 | 241.00 | 243.50 | 240.00 | 240.00 | 239.93 | 10,132 |
| 2022-01-21 | 245.00 | 249.50 | 243.50 | 244.75 | 244.68 | 7,702 |
| 2022-01-20 | 258.00 | 258.00 | 245.00 | 247.00 | 246.93 | 3,639 |
| 2022-01-19 | 247.00 | 247.00 | 247.00 | 247.00 | 246.93 | 100 |
| 2022-01-18 | 248.00 | 248.00 | 244.00 | 244.25 | 244.18 | 3,117 |
| 2022-01-17 | 244.00 | 245.00 | 243.00 | 245.00 | 244.93 | 3,329 |
| 2022-01-14 | 243.25 | 245.00 | 243.00 | 243.00 | 242.93 | 5,817 |
| 2022-01-13 | 249.75 | 249.75 | 243.25 | 243.25 | 243.18 | 4,614 |
| 2022-01-12 | 242.00 | 244.00 | 242.00 | 243.25 | 243.18 | 452 |
| 2022-01-11 | 233.00 | 239.00 | 233.00 | 239.00 | 238.93 | 1,015 |
| 2022-01-10 | 234.00 | 235.25 | 234.00 | 234.00 | 233.93 | 5,668 |
| 2022-01-07 | 235.00 | 236.00 | 235.00 | 235.25 | 235.18 | 586 |
| 2022-01-06 | 238.00 | 238.00 | 234.00 | 234.50 | 234.43 | 1,441 |
| 2022-01-05 | 233.50 | 240.00 | 233.50 | 236.00 | 235.93 | 901 |
| 2022-01-04 | 238.00 | 240.00 | 234.50 | 235.75 | 235.68 | 743 |
| 2022-01-03 | 239.75 | 240.00 | 230.00 | 234.00 | 233.93 | 1,990 |
| 2021-12-30 | 229.00 | 235.00 | 229.00 | 230.00 | 229.93 | 4,528 |
| 2021-12-29 | 236.00 | 237.00 | 228.00 | 229.00 | 228.93 | 7,586 |
| 2021-12-28 | 227.00 | 238.00 | 226.00 | 228.75 | 228.68 | 9,341 |
| 2021-12-27 | 224.00 | 229.00 | 224.00 | 225.50 | 225.43 | 6,585 |
| 2021-12-23 | 220.00 | 227.00 | 219.75 | 226.50 | 226.43 | 5,505 |
| 2021-12-22 | 216.00 | 217.00 | 212.50 | 216.00 | 215.94 | 7,458 |
| 2021-12-21 | 206.00 | 214.00 | 206.00 | 213.00 | 212.94 | 9,154 |
| 2021-12-20 | 215.00 | 215.00 | 205.00 | 205.50 | 205.44 | 6,896 |
| 2021-12-17 | 212.00 | 215.00 | 210.00 | 215.00 | 214.94 | 2,872 |
| 2021-12-16 | 216.00 | 216.00 | 210.00 | 210.00 | 209.94 | 1,418 |
| 2021-12-15 | 216.00 | 216.00 | 206.00 | 207.00 | 206.94 | 5,483 |
| 2021-12-14 | 203.75 | 207.50 | 203.75 | 206.75 | 206.69 | 5,883 |
| 2021-12-13 | 200.00 | 202.00 | 200.00 | 202.00 | 201.94 | 5,015 |
| 2021-12-10 | 200.00 | 205.00 | 200.00 | 205.00 | 204.94 | 2,550 |
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.