Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Consultatio S.A. (CTIO.BA)

Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
350.00-11.00 (-3.05%)
At close: 05:56PM ART
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022355.00357.50355.00357.50357.50384
Dec 01, 2022360.00370.00332.00357.00357.008,913
Nov 30, 2022358.00358.00343.00350.00350.00649
Nov 29, 2022340.00360.00340.00353.00353.002,614
Nov 28, 2022357.50358.00345.00358.00358.002,697
Nov 25, 2022360.00360.00350.00358.00358.00854
Nov 24, 2022344.00360.00344.00360.00360.00591
Nov 23, 2022350.00360.00350.00360.00360.001,512
Nov 22, 2022350.00355.00350.00351.00351.002,093
Nov 18, 2022344.50365.00340.00340.00340.0010,192
Nov 17, 2022360.00370.00336.00349.00349.001,759
Nov 16, 2022357.50365.00340.00350.00350.003,937
Nov 15, 2022345.00355.00340.00355.00355.002,025
Nov 14, 2022330.00335.00320.50335.00335.002,657
Nov 11, 2022335.00345.00325.00325.00325.001,178
Nov 10, 2022315.00335.00315.00335.00335.007,082
Nov 09, 2022308.00315.00300.00315.00315.00762
Nov 08, 2022335.00335.00320.00320.00320.00448
Nov 07, 2022330.00330.00329.00330.00330.00148
Nov 04, 2022325.00330.00325.00325.00325.00627
Nov 03, 2022330.00330.00316.00325.00325.001,078
Nov 02, 2022330.00330.00320.00329.50329.50510
Nov 01, 2022320.00330.00320.00329.00329.00267
Oct 31, 2022330.00330.00310.00315.00315.003,117
Oct 28, 2022310.00320.00304.00320.00320.001,960
Oct 27, 2022306.00306.00300.00300.00300.007,260
Oct 26, 2022305.00305.00298.00299.00299.002,490
Oct 25, 2022302.00305.00290.00298.00298.008,284
Oct 24, 2022290.00300.00290.00300.00300.005,616
Oct 21, 2022285.00299.00285.00290.00290.003,112
Oct 20, 2022290.00294.00280.00283.50283.503,610
Oct 19, 2022298.00298.00276.00279.00279.006,894
Oct 18, 2022298.00298.00290.00290.50290.502,657
Oct 17, 2022300.00304.50290.00300.00300.005,701
Oct 14, 2022298.00298.00284.00290.50290.50220
Oct 13, 2022300.00300.00295.00300.00300.0080
Oct 12, 2022300.50300.50284.50299.00299.0014,786
Oct 11, 2022305.00305.00301.00302.00302.007,082
Oct 06, 2022320.00320.00305.00307.50307.5011,278
Oct 05, 2022300.00305.50300.00305.00305.001,814
Oct 04, 2022320.00320.00305.00305.00305.00664
Oct 03, 2022305.00314.00300.00307.50307.501,639
Sep 30, 2022290.00299.00275.00299.00299.0017,929
Sep 29, 2022285.00286.00282.00282.00282.00191
Sep 28, 2022288.00288.00278.00285.00285.0011,946
Sep 27, 2022290.00290.00276.00282.00282.0011,630
Sep 26, 2022290.00291.50280.00280.00280.0016,910
Sep 23, 2022295.00298.00293.00298.00298.00456
Sep 22, 2022285.00299.50282.00299.50299.504,381
Sep 21, 2022277.00287.00276.00280.00280.008,308
Sep 20, 2022275.00282.00275.00277.00277.0010,860
Sep 19, 2022284.00284.00279.00280.00280.0018,335
Sep 16, 2022278.50284.50278.00280.00280.008,805
Sep 15, 2022280.00289.50277.50278.50278.5031,833
Sep 14, 2022283.00287.50281.00285.00285.0010,632
Sep 13, 2022298.50298.50282.00283.00283.008,056
Sep 12, 2022291.00293.50286.00288.50288.5011,738
Sep 09, 2022296.50296.50289.00292.00292.0013,333
Sep 08, 2022303.00305.00290.50296.50296.505,741
Sep 07, 2022299.50299.50292.00296.00296.0010,237
Sep 06, 2022301.00301.00281.00297.50297.509,276
Sep 05, 2022308.00310.00290.00305.00305.003,663
Sep 01, 2022309.50309.50307.00307.00307.002,927
Aug 31, 2022308.00310.00307.00307.00307.007,029
Aug 30, 2022320.00320.00306.50306.50306.508,266
Aug 29, 2022315.00319.00315.00315.00315.003,452
Aug 26, 2022320.00320.00310.00315.00315.00758
Aug 25, 2022319.50325.00318.50320.00320.0025,057
Aug 24, 2022315.00315.00311.00311.00311.006,981
Aug 23, 2022313.50315.00300.00306.00306.007,548
Aug 22, 2022316.00316.00306.00308.00308.002,679
Aug 19, 2022312.00312.00311.00311.00311.002,523
Aug 18, 2022320.00320.00305.00311.50311.5012,790
Aug 17, 2022315.00315.00300.00304.00304.004,992
Aug 16, 2022305.00319.00303.50315.50315.501,814
Aug 12, 2022300.00328.00300.00316.00316.001,645
Aug 11, 2022312.00312.00306.00307.50307.502,112
Aug 10, 2022312.00319.50285.00306.00306.002,899
Aug 09, 2022327.00327.00310.00312.00312.00860
Aug 08, 2022340.00345.00326.00327.50327.50442
Aug 05, 2022332.00332.00328.00328.50328.50710
Aug 04, 2022325.00328.00317.00327.00327.0014,491
Aug 03, 2022320.00332.00315.00315.00315.003,165
Aug 02, 2022310.00315.00308.00309.50309.501,189
Aug 01, 2022320.00320.00300.00304.00304.001,411
Jul 29, 2022338.50338.50317.00322.00322.00910
Jul 28, 2022340.00340.00315.00330.00330.009,514
Jul 27, 2022327.50339.00324.50335.50335.508,808
Jul 26, 2022332.00332.00321.00324.50324.503,290
Jul 25, 2022325.00331.00322.00325.50325.5014,754
Jul 22, 2022316.00328.00312.00321.00321.0020,499
Jul 21, 2022306.00325.00306.00312.00312.008,734
Jul 20, 2022310.00312.00305.00305.50305.504,258
Jul 19, 2022310.00310.00308.00308.00308.002,700
Jul 18, 2022314.00316.00305.00308.50308.5019,113
Jul 15, 2022307.00313.00306.00307.50307.5011,386
Jul 14, 2022314.00314.00308.50308.50308.503,160
Jul 13, 2022315.00315.00306.00310.00310.007,876
Jul 12, 2022310.00318.00301.00313.00313.003,882
Jul 11, 2022310.00318.00298.00314.00314.009,478
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement