Consultatio SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 202.75 | 204.75 | 200.00 | 201.00 | 200.94 | 2,578 |
| 2021-12-07 | 201.00 | 206.00 | 201.00 | 202.75 | 202.69 | 4,383 |
| 2021-12-06 | 207.00 | 214.00 | 207.00 | 207.50 | 207.44 | 15,423 |
| 2021-12-03 | 209.25 | 209.25 | 207.00 | 207.00 | 206.94 | 3,851 |
| 2021-12-02 | 208.50 | 211.00 | 202.00 | 207.75 | 207.69 | 2,377 |
| 2021-12-01 | 205.00 | 209.00 | 200.00 | 202.00 | 201.94 | 20,621 |
| 2021-11-30 | 198.00 | 199.00 | 197.00 | 198.75 | 198.69 | 1,578 |
| 2021-11-29 | 199.00 | 199.00 | 199.00 | 199.00 | 198.94 | 44 |
| 2021-11-26 | 200.00 | 200.00 | 199.00 | 199.00 | 198.94 | 6,221 |
| 2021-11-25 | 200.00 | 213.00 | 195.00 | 203.00 | 202.94 | 17,888 |
| 2021-11-24 | 203.00 | 203.00 | 202.50 | 203.00 | 202.94 | 72,685 |
| 2021-11-23 | 203.50 | 205.00 | 200.00 | 203.00 | 202.94 | 3,991 |
| 2021-11-19 | 203.00 | 210.00 | 200.00 | 201.25 | 201.19 | 36,324 |
| 2021-11-18 | 203.00 | 203.00 | 202.00 | 202.25 | 202.19 | 365 |
| 2021-11-17 | 202.00 | 205.75 | 202.00 | 202.00 | 201.94 | 4,405 |
| 2021-11-16 | 203.00 | 203.00 | 201.00 | 202.00 | 201.94 | 9,227 |
| 2021-11-15 | 204.75 | 205.00 | 204.00 | 204.00 | 203.94 | 3,526 |
| 2021-11-12 | 203.00 | 205.00 | 203.00 | 204.75 | 204.69 | 5,507 |
| 2021-11-11 | 206.00 | 207.50 | 205.00 | 206.00 | 205.94 | 1,452 |
| 2021-11-10 | 205.00 | 206.00 | 200.00 | 206.00 | 205.94 | 10,000 |
| 2021-11-09 | 206.00 | 206.75 | 200.00 | 205.00 | 204.94 | 20,615 |
| 2021-11-08 | 200.00 | 206.75 | 200.00 | 205.50 | 205.44 | 14,053 |
| 2021-11-05 | 205.00 | 205.00 | 202.00 | 204.25 | 204.19 | 8,024 |
| 2021-11-04 | 192.00 | 199.00 | 185.50 | 197.50 | 197.44 | 32,049 |
| 2021-11-03 | 192.50 | 192.50 | 186.00 | 189.50 | 189.44 | 13,990 |
| 2021-11-02 | 185.50 | 192.50 | 185.00 | 190.75 | 190.69 | 4,390 |
| 2021-11-01 | 184.75 | 192.00 | 184.75 | 190.50 | 190.44 | 74,110 |
| 2021-10-29 | 186.00 | 186.00 | 180.00 | 184.00 | 183.95 | 16,333 |
| 2021-10-28 | 181.00 | 190.00 | 181.00 | 184.00 | 183.95 | 2,196 |
| 2021-10-27 | 180.00 | 183.75 | 178.00 | 183.50 | 183.45 | 13,356 |
| 2021-10-26 | 186.00 | 187.00 | 184.75 | 185.00 | 184.95 | 613 |
| 2021-10-25 | 182.00 | 188.50 | 182.00 | 186.00 | 185.94 | 6,029 |
| 2021-10-22 | 180.00 | 183.00 | 180.00 | 181.75 | 181.70 | 4,117 |
| 2021-10-21 | 173.00 | 183.00 | 173.00 | 181.50 | 181.45 | 8,333 |
| 2021-10-20 | 171.00 | 181.00 | 168.25 | 180.75 | 180.70 | 52,907 |
← NewerPage 21 of 21 · 1,235 trading days
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.