Consultatio S.A. (BCBA:CTIO)
Argentina · Delayed Price · Currency is ARS 1,650.00
-10.00 (-0.60%)
At close: Aug 29, 2025
Consultatio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,630.00 | 1,680.00 | 1,580.00 | 1,650.00 | - | -0.60% | 3,476 |
| Aug 28, 2025 | 1,670.00 | 1,680.00 | 1,645.00 | 1,660.00 | - | -1.19% | 12,319 |
| Aug 27, 2025 | 1,650.00 | 1,690.00 | 1,630.00 | 1,680.00 | - | 0.90% | 20,377 |
| Aug 26, 2025 | 1,715.00 | 1,735.00 | 1,625.00 | 1,665.00 | - | -2.92% | 39,570 |
| Aug 25, 2025 | 1,835.00 | 1,835.00 | 1,650.00 | 1,715.00 | - | -6.03% | 11,053 |
| Aug 22, 2025 | 1,805.00 | 1,840.00 | 1,805.00 | 1,825.00 | - | 0.55% | 15,156 |
| Aug 21, 2025 | 1,800.00 | 1,820.00 | 1,790.00 | 1,815.00 | - | - | 7,512 |
| Aug 20, 2025 | 1,805.00 | 1,875.00 | 1,770.00 | 1,815.00 | - | 0.28% | 14,833 |
| Aug 19, 2025 | 1,800.00 | 1,850.00 | 1,795.00 | 1,810.00 | - | -0.82% | 18,606 |
| Aug 18, 2025 | 1,790.00 | 1,875.00 | 1,780.00 | 1,825.00 | - | 0.27% | 14,156 |
| Aug 14, 2025 | 1,900.00 | 1,900.00 | 1,820.00 | 1,820.00 | - | -3.96% | 24,568 |
| Aug 13, 2025 | 1,905.00 | 1,920.00 | 1,860.00 | 1,895.00 | - | 0.26% | 28,081 |
| Aug 12, 2025 | 1,900.00 | 1,950.00 | 1,865.00 | 1,890.00 | - | -0.26% | 12,645 |
| Aug 11, 2025 | 1,920.00 | 1,920.00 | 1,850.00 | 1,895.00 | - | 1.34% | 11,329 |
| Aug 8, 2025 | 1,845.00 | 1,930.00 | 1,825.00 | 1,870.00 | - | 0.81% | 28,862 |
| Aug 7, 2025 | 1,895.00 | 1,895.00 | 1,810.00 | 1,855.00 | - | -0.54% | 19,782 |
| Aug 6, 2025 | 1,890.00 | 1,890.00 | 1,820.00 | 1,865.00 | - | 3.04% | 30,384 |
| Aug 5, 2025 | 1,795.00 | 1,845.00 | 1,795.00 | 1,810.00 | - | -0.55% | 14,304 |
| Aug 4, 2025 | 1,815.00 | 1,845.00 | 1,800.00 | 1,820.00 | - | 0.55% | 7,362 |
| Aug 1, 2025 | 1,845.00 | 1,850.00 | 1,810.00 | 1,810.00 | - | -4.23% | 25,609 |
| Jul 31, 2025 | 1,860.00 | 1,920.00 | 1,840.00 | 1,890.00 | - | 0.80% | 36,382 |
| Jul 30, 2025 | 1,915.00 | 1,920.00 | 1,810.00 | 1,875.00 | - | -2.09% | 14,213 |
| Jul 29, 2025 | 1,975.00 | 1,985.00 | 1,900.00 | 1,915.00 | - | -1.79% | 16,549 |
| Jul 28, 2025 | 1,925.00 | 1,970.00 | 1,925.00 | 1,950.00 | - | 2.63% | 52,889 |
| Jul 25, 2025 | 1,820.00 | 1,930.00 | 1,810.00 | 1,900.00 | - | 2.98% | 132,657 |
| Jul 24, 2025 | 1,820.00 | 1,860.00 | 1,745.00 | 1,845.00 | - | 5.13% | 30,149 |
| Jul 23, 2025 | 1,770.00 | 1,785.00 | 1,700.00 | 1,755.00 | - | 0.86% | 8,705 |
| Jul 22, 2025 | 1,735.00 | 1,790.00 | 1,705.00 | 1,740.00 | - | -1.42% | 54,124 |
| Jul 21, 2025 | 1,780.00 | 1,815.00 | 1,710.00 | 1,765.00 | - | -0.84% | 25,057 |
| Jul 18, 2025 | 1,770.00 | 1,825.00 | 1,720.00 | 1,780.00 | - | 2.30% | 21,312 |
| Jul 17, 2025 | 1,655.00 | 1,765.00 | 1,645.00 | 1,740.00 | - | 6.10% | 32,068 |
| Jul 16, 2025 | 1,600.00 | 1,650.00 | 1,600.00 | 1,640.00 | - | 3.47% | 43,580 |
| Jul 15, 2025 | 1,600.00 | 1,645.00 | 1,550.00 | 1,585.00 | - | -1.86% | 28,075 |
| Jul 14, 2025 | 1,645.00 | 1,645.00 | 1,585.00 | 1,615.00 | - | -1.22% | 14,612 |
| Jul 11, 2025 | 1,645.00 | 1,645.00 | 1,565.00 | 1,635.00 | - | 0.31% | 13,334 |
| Jul 10, 2025 | 1,640.00 | 1,645.00 | 1,575.00 | 1,630.00 | - | -0.61% | 20,760 |
| Jul 8, 2025 | 1,660.00 | 1,695.00 | 1,590.00 | 1,640.00 | - | 0.61% | 25,008 |
| Jul 7, 2025 | 1,610.00 | 1,670.00 | 1,560.00 | 1,630.00 | - | 2.19% | 70,741 |
| Jul 4, 2025 | 1,680.00 | 1,680.00 | 1,585.00 | 1,595.00 | - | -0.62% | 38,318 |
| Jul 3, 2025 | 1,575.00 | 1,620.00 | 1,570.00 | 1,605.00 | - | 0.94% | 23,563 |
| Jul 2, 2025 | 1,575.00 | 1,660.00 | 1,570.00 | 1,590.00 | - | 0.95% | 24,581 |
| Jul 1, 2025 | 1,560.00 | 1,590.00 | 1,535.00 | 1,575.00 | - | 0.96% | 14,924 |
| Jun 30, 2025 | 1,575.00 | 1,640.00 | 1,490.00 | 1,560.00 | - | -2.80% | 23,255 |
| Jun 27, 2025 | 1,610.00 | 1,650.00 | 1,575.00 | 1,605.00 | - | -0.62% | 11,924 |
| Jun 26, 2025 | 1,650.00 | 1,700.00 | 1,550.00 | 1,615.00 | - | 0.62% | 68,778 |
| Jun 25, 2025 | 1,650.00 | 1,675.00 | 1,540.00 | 1,605.00 | - | -2.43% | 17,301 |
| Jun 24, 2025 | 1,575.00 | 1,650.00 | 1,560.00 | 1,645.00 | - | 6.82% | 16,263 |
| Jun 23, 2025 | 1,545.00 | 1,590.00 | 1,500.00 | 1,540.00 | - | -3.45% | 50,358 |
| Jun 19, 2025 | 1,570.00 | 1,605.00 | 1,550.00 | 1,595.00 | - | 1.59% | 48,169 |
| Jun 18, 2025 | 1,585.00 | 1,625.00 | 1,540.00 | 1,570.00 | - | -0.95% | 49,717 |