Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CTIO.BA stock page

Consultatio SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-142,270.002,365.002,150.002,360.002,360.0026,465
2024-11-132,280.002,430.002,235.002,255.002,255.0026,730
2024-11-122,250.002,275.002,180.002,240.002,240.0075,564
2024-11-112,250.002,295.002,150.002,215.002,215.00131,123
2024-11-082,250.002,400.002,250.002,320.002,320.0030,943
2024-11-072,400.002,400.002,205.002,250.002,250.0012,305
2024-11-062,235.002,350.002,235.002,330.002,330.004,612
2024-11-052,335.002,335.002,200.002,300.002,300.0016,353
2024-11-042,300.002,450.002,250.002,335.002,335.009,082
2024-11-012,255.002,280.002,205.002,250.002,250.006,536
2024-10-312,210.002,225.002,145.002,185.002,185.004,420
2024-10-302,275.002,290.002,170.002,230.002,230.0011,260
2024-10-292,325.002,370.002,235.002,240.002,240.007,187
2024-10-282,400.002,400.002,240.002,320.002,320.0010,854
2024-10-252,210.002,400.002,210.002,345.002,345.0024,515
2024-10-242,135.002,250.002,135.002,240.002,240.0029,857
2024-10-232,005.002,135.002,005.002,125.002,125.0012,743
2024-10-222,100.002,155.002,000.002,050.002,050.0094,298
2024-10-212,105.002,175.001,985.002,000.002,000.0048,884
2024-10-182,050.002,100.002,000.002,100.002,100.0038,592
2024-10-172,045.002,130.001,985.002,055.002,055.0017,986
2024-10-162,115.002,180.002,015.002,045.002,045.0070,619
2024-10-152,180.002,305.002,105.002,135.002,135.0032,002
2024-10-142,350.002,350.002,120.002,185.002,185.0040,229
2024-10-102,205.002,360.002,205.002,250.002,250.009,886
2024-10-092,330.002,400.002,250.002,300.002,300.0034,219
2024-10-082,290.002,370.002,210.002,285.002,285.0062,951
2024-10-072,190.002,370.002,110.002,260.002,260.0068,287
2024-10-042,255.002,255.002,090.002,180.002,180.0019,985
2024-10-032,245.002,290.002,190.002,195.002,195.0084,925
2024-10-022,240.002,275.002,165.002,175.002,175.007,542
2024-10-012,230.002,250.002,200.002,215.002,215.0014,210
2024-09-302,410.002,420.002,180.002,235.002,235.0019,640
2024-09-272,355.002,440.002,295.002,370.002,370.0013,145
2024-09-262,280.002,315.002,260.002,315.002,315.0020,505
2024-09-252,200.002,350.002,200.002,285.002,285.0025,132
2024-09-242,365.002,365.002,050.002,170.002,170.0011,331
2024-09-232,280.002,460.002,255.002,365.002,365.007,824
2024-09-202,320.002,450.002,230.002,400.002,400.007,581
2024-09-192,260.002,365.002,250.002,320.002,320.0026,755
2024-09-182,295.002,330.002,220.002,315.002,315.005,896
2024-09-172,350.002,385.002,280.002,290.002,290.0018,312
2024-09-162,415.002,530.002,395.002,425.002,425.0017,906
2024-09-132,320.002,430.002,240.002,405.002,405.0027,725
2024-09-122,220.002,400.002,190.002,310.002,310.0080,785
2024-09-112,060.002,250.002,060.002,215.002,215.0092,223
2024-09-102,155.002,170.002,060.002,150.002,150.0027,798
2024-09-092,115.002,150.002,075.002,150.002,150.0048,247
2024-09-062,090.002,200.002,090.002,125.002,125.0032,738
2024-09-052,075.002,125.002,045.002,070.002,070.0060,717
2024-09-041,945.002,100.001,920.002,065.002,065.0081,399
2024-09-031,950.001,985.001,940.001,970.001,970.0048,044
2024-09-021,980.002,020.001,950.001,970.001,970.0018,307
2024-08-301,960.001,995.001,875.001,960.001,960.0010,442
2024-08-291,910.001,990.001,910.001,955.001,955.0012,197
2024-08-281,960.001,980.001,895.001,915.001,915.0018,400
2024-08-271,840.001,960.001,810.001,955.001,955.0016,993
2024-08-261,825.001,890.001,785.001,840.001,840.0015,068
2024-08-231,725.001,800.001,660.001,785.001,785.0038,114
2024-08-221,745.001,770.001,665.001,700.001,700.009,056
← NewerPage 9 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-05-049.7894 ARS
2021-05-038.5385 ARS
2019-12-163.5374 ARS
2019-05-081.2271 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.