Consultatio S.A. (BCBA:CTIO)
Argentina · Delayed Price · Currency is ARS 1,890.00
+15.00 (0.80%)
At close: Jul 31, 2025, 5:00 PM BRT
Consultatio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 1,610.00 | 1,620.00 | 1,580.00 | 1,585.00 | - | -1.25% | 17,429 |
| Jun 13, 2025 | 1,610.00 | 1,650.00 | 1,555.00 | 1,605.00 | - | -0.62% | 15,255 |
| Jun 12, 2025 | 1,650.00 | 1,670.00 | 1,580.00 | 1,615.00 | - | -0.31% | 22,929 |
| Jun 11, 2025 | 1,620.00 | 1,670.00 | 1,605.00 | 1,620.00 | - | -0.31% | 28,266 |
| Jun 10, 2025 | 1,630.00 | 1,665.00 | 1,600.00 | 1,625.00 | - | 0.93% | 34,873 |
| Jun 9, 2025 | 1,620.00 | 1,645.00 | 1,570.00 | 1,610.00 | - | -0.62% | 9,768 |
| Jun 6, 2025 | 1,670.00 | 1,670.00 | 1,600.00 | 1,620.00 | - | -0.92% | 21,106 |
| Jun 5, 2025 | 1,660.00 | 1,690.00 | 1,610.00 | 1,635.00 | - | -2.10% | 13,071 |
| Jun 4, 2025 | 1,720.00 | 1,720.00 | 1,650.00 | 1,670.00 | - | -1.76% | 13,254 |
| Jun 3, 2025 | 1,670.00 | 1,715.00 | 1,670.00 | 1,700.00 | - | 1.19% | 18,475 |
| Jun 2, 2025 | 1,715.00 | 1,715.00 | 1,670.00 | 1,680.00 | - | -0.59% | 6,246 |
| May 30, 2025 | 1,720.00 | 1,720.00 | 1,685.00 | 1,690.00 | - | -1.17% | 9,382 |
| May 29, 2025 | 1,685.00 | 1,730.00 | 1,655.00 | 1,710.00 | - | 1.48% | 22,111 |
| May 28, 2025 | 1,700.00 | 1,710.00 | 1,665.00 | 1,685.00 | - | -0.88% | 19,558 |
| May 27, 2025 | 1,680.00 | 1,760.00 | 1,660.00 | 1,700.00 | - | -0.58% | 83,668 |
| May 26, 2025 | 1,715.00 | 1,785.00 | 1,660.00 | 1,710.00 | - | 2.09% | 41,287 |
| May 23, 2025 | 1,720.00 | 1,720.00 | 1,635.00 | 1,675.00 | - | 0.30% | 39,582 |
| May 22, 2025 | 1,700.00 | 1,720.00 | 1,650.00 | 1,670.00 | - | -2.05% | 50,316 |
| May 21, 2025 | 1,765.00 | 1,825.00 | 1,705.00 | 1,705.00 | - | -3.94% | 27,779 |
| May 20, 2025 | 1,810.00 | 1,830.00 | 1,765.00 | 1,775.00 | - | -1.66% | 29,941 |