Consultatio S.A. (BCBA:CTIO)
Argentina · Delayed Price · Currency is ARS 1,410.00
-120.00 (-7.84%)
At close: Sep 18, 2025
Consultatio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,430.00 | 1,555.00 | 1,380.00 | 1,500.00 | 1,500.00 | 6.38% | 70,314 |
| Sep 18, 2025 | 1,505.00 | 1,510.00 | 1,370.00 | 1,410.00 | 1,410.00 | -7.84% | 38,146 |
| Sep 17, 2025 | 1,525.00 | 1,555.00 | 1,470.00 | 1,530.00 | 1,530.00 | -0.65% | 82,891 |
| Sep 16, 2025 | 1,585.00 | 1,595.00 | 1,520.00 | 1,540.00 | 1,540.00 | 0.98% | 23,693 |
| Sep 15, 2025 | 1,555.00 | 1,555.00 | 1,480.00 | 1,525.00 | 1,525.00 | -1.93% | 36,366 |
| Sep 12, 2025 | 1,595.00 | 1,635.00 | 1,510.00 | 1,555.00 | 1,555.00 | -4.01% | 33,402 |
| Sep 11, 2025 | 1,580.00 | 1,650.00 | 1,580.00 | 1,620.00 | 1,620.00 | 2.53% | 39,288 |
| Sep 10, 2025 | 1,550.00 | 1,665.00 | 1,505.00 | 1,580.00 | 1,580.00 | 2.93% | 74,031 |
| Sep 9, 2025 | 1,450.00 | 1,600.00 | 1,400.00 | 1,535.00 | 1,535.00 | 5.50% | 39,037 |
| Sep 8, 2025 | 1,395.00 | 1,545.00 | 1,395.00 | 1,455.00 | 1,455.00 | -6.13% | 34,753 |
| Sep 5, 2025 | 1,550.00 | 1,580.00 | 1,500.00 | 1,550.00 | 1,550.00 | -0.64% | 14,697 |
| Sep 4, 2025 | 1,535.00 | 1,585.00 | 1,535.00 | 1,560.00 | 1,560.00 | 1.30% | 28,558 |
| Sep 3, 2025 | 1,605.00 | 1,605.00 | 1,535.00 | 1,540.00 | 1,540.00 | -1.91% | 6,035 |
| Sep 2, 2025 | 1,585.00 | 1,645.00 | 1,540.00 | 1,570.00 | 1,570.00 | -0.63% | 26,237 |
| Sep 1, 2025 | 1,630.00 | 1,645.00 | 1,565.00 | 1,580.00 | 1,580.00 | -4.24% | 10,216 |
| Aug 29, 2025 | 1,630.00 | 1,680.00 | 1,580.00 | 1,650.00 | 1,650.00 | -0.60% | 3,476 |
| Aug 28, 2025 | 1,670.00 | 1,680.00 | 1,645.00 | 1,660.00 | 1,660.00 | -1.19% | 12,319 |
| Aug 27, 2025 | 1,650.00 | 1,690.00 | 1,630.00 | 1,680.00 | 1,680.00 | 0.90% | 20,377 |
| Aug 26, 2025 | 1,715.00 | 1,735.00 | 1,625.00 | 1,665.00 | 1,665.00 | -2.92% | 39,570 |
| Aug 25, 2025 | 1,835.00 | 1,835.00 | 1,650.00 | 1,715.00 | 1,715.00 | -6.03% | 11,053 |
| Aug 22, 2025 | 1,805.00 | 1,840.00 | 1,805.00 | 1,825.00 | 1,825.00 | 0.55% | 15,156 |
| Aug 21, 2025 | 1,800.00 | 1,820.00 | 1,790.00 | 1,815.00 | 1,815.00 | - | 7,512 |
| Aug 20, 2025 | 1,805.00 | 1,875.00 | 1,770.00 | 1,815.00 | 1,815.00 | 0.28% | 14,833 |
| Aug 19, 2025 | 1,800.00 | 1,850.00 | 1,795.00 | 1,810.00 | 1,810.00 | -0.82% | 18,606 |
| Aug 18, 2025 | 1,790.00 | 1,875.00 | 1,780.00 | 1,825.00 | 1,825.00 | 0.27% | 14,156 |
| Aug 14, 2025 | 1,900.00 | 1,900.00 | 1,820.00 | 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 | 1,895.00 | 0.26% | 28,081 |
| Aug 12, 2025 | 1,900.00 | 1,950.00 | 1,865.00 | 1,890.00 | 1,890.00 | -0.26% | 12,645 |
| Aug 11, 2025 | 1,920.00 | 1,920.00 | 1,850.00 | 1,895.00 | 1,895.00 | 1.34% | 11,329 |
| Aug 8, 2025 | 1,845.00 | 1,930.00 | 1,825.00 | 1,870.00 | 1,870.00 | 0.81% | 28,862 |
| Aug 7, 2025 | 1,895.00 | 1,895.00 | 1,810.00 | 1,855.00 | 1,855.00 | -0.54% | 20,726 |
| Aug 6, 2025 | 1,890.00 | 1,890.00 | 1,820.00 | 1,865.00 | 1,865.00 | 3.04% | 30,384 |
| Aug 5, 2025 | 1,795.00 | 1,845.00 | 1,795.00 | 1,810.00 | 1,810.00 | -0.55% | 14,304 |
| Aug 4, 2025 | 1,815.00 | 1,845.00 | 1,800.00 | 1,820.00 | 1,820.00 | 0.55% | 7,362 |
| Aug 1, 2025 | 1,845.00 | 1,850.00 | 1,810.00 | 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 | 1,890.00 | 0.80% | 36,382 |
| Jul 30, 2025 | 1,915.00 | 1,920.00 | 1,810.00 | 1,875.00 | 1,875.00 | -2.09% | 14,213 |
| Jul 29, 2025 | 1,975.00 | 1,985.00 | 1,900.00 | 1,915.00 | 1,915.00 | -1.79% | 16,549 |
| Jul 28, 2025 | 1,925.00 | 1,970.00 | 1,925.00 | 1,950.00 | 1,950.00 | 2.63% | 52,889 |
| Jul 25, 2025 | 1,820.00 | 1,930.00 | 1,810.00 | 1,900.00 | 1,900.00 | 2.98% | 132,657 |
| Jul 24, 2025 | 1,820.00 | 1,860.00 | 1,745.00 | 1,845.00 | 1,845.00 | 5.13% | 30,149 |
| Jul 23, 2025 | 1,770.00 | 1,785.00 | 1,700.00 | 1,755.00 | 1,755.00 | 0.86% | 9,205 |
| Jul 22, 2025 | 1,735.00 | 1,790.00 | 1,705.00 | 1,740.00 | 1,740.00 | -1.42% | 54,124 |
| Jul 21, 2025 | 1,780.00 | 1,815.00 | 1,710.00 | 1,765.00 | 1,765.00 | -0.84% | 25,057 |
| Jul 18, 2025 | 1,770.00 | 1,825.00 | 1,720.00 | 1,780.00 | 1,780.00 | 2.30% | 21,312 |
| Jul 17, 2025 | 1,655.00 | 1,765.00 | 1,645.00 | 1,740.00 | 1,740.00 | 6.10% | 32,068 |
| Jul 16, 2025 | 1,600.00 | 1,650.00 | 1,600.00 | 1,640.00 | 1,640.00 | 3.47% | 43,580 |
| Jul 15, 2025 | 1,600.00 | 1,645.00 | 1,550.00 | 1,585.00 | 1,585.00 | -1.86% | 28,075 |
| Jul 14, 2025 | 1,645.00 | 1,645.00 | 1,585.00 | 1,615.00 | 1,615.00 | -1.22% | 14,664 |
| Jul 11, 2025 | 1,645.00 | 1,645.00 | 1,565.00 | 1,635.00 | 1,635.00 | 0.31% | 13,334 |