Consultatio S.A. (BCBA:CTIO)
Argentina · Delayed Price · Currency is ARS 1,800.00
+10.00 (0.56%)
At close: May 22, 2026
Consultatio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,820.00 | 1,890.00 | 1,750.00 | 1,800.00 | 1,800.00 | 0.56% | 77,669 |
| May 21, 2026 | 1,810.00 | 1,810.00 | 1,725.00 | 1,790.00 | 1,790.00 | 1.99% | 44,849 |
| May 20, 2026 | 1,740.00 | 1,775.00 | 1,720.00 | 1,755.00 | 1,755.00 | -0.28% | 49,197 |
| May 19, 2026 | 1,795.00 | 1,795.00 | 1,710.00 | 1,760.00 | 1,760.00 | 0.28% | 41,439 |
| May 18, 2026 | 1,825.00 | 1,825.00 | 1,710.00 | 1,755.00 | 1,755.00 | 0.29% | 40,427 |
| May 15, 2026 | 1,740.00 | 1,765.00 | 1,685.00 | 1,750.00 | 1,750.00 | 0.57% | 63,915 |
| May 14, 2026 | 1,690.00 | 1,780.00 | 1,690.00 | 1,740.00 | 1,740.00 | 3.57% | 60,901 |
| May 13, 2026 | 1,705.00 | 1,720.00 | 1,665.00 | 1,680.00 | 1,680.00 | -2.61% | 44,045 |
| May 12, 2026 | 1,740.00 | 1,745.00 | 1,685.00 | 1,725.00 | 1,725.00 | -0.86% | 40,472 |
| May 11, 2026 | 1,820.00 | 1,820.00 | 1,705.00 | 1,740.00 | 1,740.00 | -3.33% | 46,758 |
| May 8, 2026 | 1,815.00 | 1,815.00 | 1,755.00 | 1,800.00 | 1,800.00 | 1.98% | 40,268 |
| May 7, 2026 | 1,790.00 | 1,840.00 | 1,705.00 | 1,765.00 | 1,765.00 | -0.34% | 93,689 |
| May 6, 2026 | 1,835.00 | 1,845.00 | 1,750.00 | 1,820.00 | 1,771.06 | 1.96% | 67,326 |
| May 5, 2026 | 1,820.00 | 1,845.00 | 1,755.00 | 1,785.00 | 1,737.00 | -2.19% | 61,416 |
| May 4, 2026 | 1,850.00 | 1,905.00 | 1,800.00 | 1,825.00 | 1,775.92 | -3.44% | 70,760 |
| Apr 30, 2026 | 1,890.00 | 1,970.00 | 1,830.00 | 1,890.00 | 1,839.17 | -0.26% | 58,738 |
| Apr 29, 2026 | 1,840.00 | 1,915.00 | 1,820.00 | 1,895.00 | 1,844.04 | 1.34% | 96,108 |
| Apr 28, 2026 | 1,865.00 | 1,870.00 | 1,820.00 | 1,870.00 | 1,819.71 | 0.81% | 36,030 |
| Apr 27, 2026 | 1,845.00 | 1,865.00 | 1,800.00 | 1,855.00 | 1,805.12 | 0.54% | 65,305 |
| Apr 24, 2026 | 1,830.00 | 1,855.00 | 1,810.00 | 1,845.00 | 1,795.38 | 0.27% | 37,627 |
| Apr 23, 2026 | 1,840.00 | 1,850.00 | 1,800.00 | 1,840.00 | 1,790.52 | -0.27% | 78,200 |
| Apr 22, 2026 | 1,855.00 | 1,870.00 | 1,815.00 | 1,845.00 | 1,795.38 | -0.27% | 62,839 |
| Apr 21, 2026 | 1,880.00 | 1,880.00 | 1,805.00 | 1,850.00 | 1,800.25 | -1.60% | 62,707 |
| Apr 20, 2026 | 1,880.00 | 1,890.00 | 1,830.00 | 1,880.00 | 1,829.44 | 0.80% | 38,226 |
| Apr 17, 2026 | 1,850.00 | 1,880.00 | 1,790.00 | 1,865.00 | 1,814.85 | 0.81% | 60,453 |
| Apr 16, 2026 | 1,845.00 | 1,880.00 | 1,780.00 | 1,850.00 | 1,800.25 | -0.80% | 61,920 |
| Apr 15, 2026 | 1,865.00 | 1,885.00 | 1,815.00 | 1,865.00 | 1,814.85 | 0.81% | 41,921 |
| Apr 14, 2026 | 1,875.00 | 1,880.00 | 1,800.00 | 1,850.00 | 1,800.25 | -0.80% | 74,716 |
| Apr 13, 2026 | 1,865.00 | 1,885.00 | 1,815.00 | 1,865.00 | 1,814.85 | 1.63% | 32,645 |
| Apr 10, 2026 | 1,880.00 | 1,900.00 | 1,810.00 | 1,835.00 | 1,785.65 | -0.54% | 46,874 |
| Apr 9, 2026 | 1,790.00 | 1,850.00 | 1,765.00 | 1,845.00 | 1,795.38 | 1.93% | 34,818 |
| Apr 8, 2026 | 1,805.00 | 1,820.00 | 1,735.00 | 1,810.00 | 1,761.33 | 0.84% | 32,965 |
| Apr 7, 2026 | 1,830.00 | 1,835.00 | 1,725.00 | 1,795.00 | 1,746.73 | -0.83% | 46,645 |
| Apr 6, 2026 | 1,790.00 | 1,835.00 | 1,750.00 | 1,810.00 | 1,761.33 | 1.69% | 44,453 |
| Apr 1, 2026 | 1,780.00 | 1,800.00 | 1,725.00 | 1,780.00 | 1,732.13 | 2.01% | 40,138 |
| Mar 31, 2026 | 1,720.00 | 1,775.00 | 1,690.00 | 1,745.00 | 1,698.07 | 1.16% | 103,431 |
| Mar 30, 2026 | 1,735.00 | 1,765.00 | 1,710.00 | 1,725.00 | 1,678.61 | -0.58% | 77,546 |
| Mar 27, 2026 | 1,770.00 | 1,780.00 | 1,700.00 | 1,735.00 | 1,688.34 | -2.25% | 68,433 |
| Mar 26, 2026 | 1,790.00 | 1,795.00 | 1,730.00 | 1,775.00 | 1,727.27 | -0.84% | 74,243 |
| Mar 25, 2026 | 1,835.00 | 1,835.00 | 1,760.00 | 1,790.00 | 1,741.86 | -1.10% | 40,955 |
| Mar 23, 2026 | 1,765.00 | 1,840.00 | 1,765.00 | 1,810.00 | 1,761.33 | 2.84% | 12,446 |
| Mar 20, 2026 | 1,780.00 | 1,800.00 | 1,675.00 | 1,760.00 | 1,712.67 | -1.40% | 77,767 |
| Mar 19, 2026 | 1,810.00 | 1,845.00 | 1,690.00 | 1,785.00 | 1,737.00 | - | 56,616 |
| Mar 18, 2026 | 1,820.00 | 1,885.00 | 1,740.00 | 1,785.00 | 1,737.00 | -3.77% | 35,852 |
| Mar 17, 2026 | 1,840.00 | 1,865.00 | 1,815.00 | 1,855.00 | 1,805.12 | 1.09% | 27,095 |
| Mar 16, 2026 | 1,830.00 | 1,880.00 | 1,760.00 | 1,835.00 | 1,785.65 | -1.08% | 40,594 |
| Mar 13, 2026 | 1,885.00 | 1,940.00 | 1,790.00 | 1,855.00 | 1,805.12 | -3.13% | 33,715 |
| Mar 12, 2026 | 1,920.00 | 1,940.00 | 1,860.00 | 1,915.00 | 1,863.50 | 0.79% | 34,141 |
| Mar 11, 2026 | 1,875.00 | 2,000.00 | 1,850.00 | 1,900.00 | 1,848.91 | - | 14,140 |
| Mar 10, 2026 | 1,920.00 | 1,930.00 | 1,850.00 | 1,900.00 | 1,848.91 | -1.30% | 52,749 |