Skip to main content
Consultatio S.A. (BCBA:CTIO)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,280.00
-65.00 (-2.77%)
Last updated: Dec 4, 2025, 3:54 PM BRT

Consultatio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,285.002,340.002,170.002,190.002,190.00-2.67%43,363
Dec 4, 20252,300.002,380.002,225.002,250.002,250.00-4.05%90,435
Dec 3, 20252,350.002,370.002,255.002,345.002,345.00-1.05%108,982
Dec 2, 20252,405.002,425.002,360.002,370.002,370.00-1.04%31,674
Dec 1, 20252,460.002,460.002,385.002,395.002,395.00-1.03%52,555
Nov 28, 20252,420.002,450.002,360.002,420.002,420.00-0.82%31,486
Nov 27, 20252,495.002,500.002,330.002,440.002,440.00-0.61%39,892
Nov 26, 20252,320.002,475.002,315.002,455.002,455.003.37%31,761
Nov 25, 20252,320.002,390.002,260.002,375.002,375.000.85%22,901
Nov 21, 20252,345.002,360.002,325.002,355.002,355.00-1,103
Nov 20, 20252,470.002,470.002,265.002,355.002,355.00-1.46%18,135
Nov 19, 20252,425.002,480.002,350.002,390.002,390.00-1.44%14,398
Nov 18, 20252,375.002,445.002,300.002,425.002,425.00-0.41%42,269
Nov 17, 20252,410.002,600.002,390.002,435.002,435.001.04%46,488
Nov 14, 20252,360.002,445.002,350.002,410.002,410.001.69%51,129
Nov 13, 20252,340.002,470.002,315.002,370.002,370.00-0.21%21,948
Nov 12, 20252,470.002,470.002,350.002,375.002,375.00-2.06%38,322
Nov 11, 20252,360.002,450.002,340.002,425.002,425.002.97%42,668
Nov 10, 20252,305.002,400.002,300.002,355.002,355.001.73%48,355
Nov 7, 20252,400.002,400.002,200.002,315.002,315.00-0.43%52,257
Nov 6, 20252,365.002,375.002,270.002,325.002,325.00-1.69%12,911
Nov 5, 20252,320.002,375.002,300.002,365.002,365.003.73%50,438
Nov 4, 20252,425.002,425.002,260.002,280.002,280.00-3.80%39,681
Nov 3, 20252,355.002,440.002,300.002,370.002,370.002.60%77,166
Oct 31, 20252,185.002,370.002,150.002,310.002,310.007.19%108,432
Oct 30, 20252,140.002,200.001,950.002,155.002,155.00-0.23%43,829
Oct 29, 20252,095.002,200.002,050.002,160.002,160.004.85%54,730
Oct 28, 20251,975.002,100.001,945.002,060.002,060.003.26%35,657
Oct 27, 20251,815.002,000.001,815.001,995.001,995.0011.76%81,406
Oct 24, 20251,740.001,850.001,720.001,785.001,785.00-0.28%27,898
Oct 23, 20251,760.001,815.001,735.001,790.001,790.002.29%26,510
Oct 22, 20251,740.001,785.001,700.001,750.001,750.000.86%16,290
Oct 21, 20251,710.001,770.001,690.001,735.001,735.00-48,393
Oct 20, 20251,745.001,755.001,685.001,735.001,735.00-0.29%14,292
Oct 17, 20251,765.001,790.001,700.001,740.001,740.00-1.97%50,511
Oct 16, 20251,750.001,850.001,725.001,775.001,775.000.85%35,550
Oct 15, 20251,745.001,780.001,645.001,760.001,760.005.71%33,206
Oct 14, 20251,750.001,805.001,625.001,665.001,665.00-4.58%40,597
Oct 13, 20251,720.001,780.001,620.001,745.001,745.002.05%16,861
Oct 9, 20251,640.001,760.001,610.001,710.001,710.001.79%32,656
Oct 8, 20251,720.001,720.001,625.001,680.001,680.00-18,275
Oct 7, 20251,655.001,700.001,605.001,680.001,680.002.75%35,603
Oct 6, 20251,625.001,700.001,600.001,635.001,635.001.55%48,744
Oct 3, 20251,605.001,645.001,565.001,610.001,610.00-0.31%18,602
Oct 2, 20251,560.001,630.001,535.001,615.001,615.000.62%11,208
Oct 1, 20251,620.001,640.001,525.001,605.001,605.003.22%32,664
Sep 30, 20251,530.001,595.001,530.001,555.001,555.00-1.58%71,730
Sep 29, 20251,645.001,645.001,545.001,580.001,580.000.32%41,020
Sep 26, 20251,600.001,640.001,540.001,575.001,575.001.61%38,556
Sep 25, 20251,585.001,620.001,540.001,550.001,550.00-3.73%24,141
Sep 24, 20251,580.001,640.001,570.001,610.001,610.001.26%94,134
Sep 23, 20251,665.001,700.001,575.001,590.001,590.00-1.24%30,194
Sep 22, 20251,510.001,675.001,510.001,610.001,610.007.33%105,597
Sep 19, 20251,430.001,555.001,380.001,500.001,500.006.38%70,314
Sep 18, 20251,505.001,510.001,370.001,410.001,410.00-7.84%38,146
Sep 17, 20251,525.001,555.001,470.001,530.001,530.00-0.65%82,891
Sep 16, 20251,585.001,595.001,520.001,540.001,540.000.98%23,693
Sep 15, 20251,555.001,555.001,480.001,525.001,525.00-1.93%36,366
Sep 12, 20251,595.001,635.001,510.001,555.001,555.00-4.01%33,402
Sep 11, 20251,580.001,650.001,580.001,620.001,620.002.53%39,288
Sep 10, 20251,550.001,665.001,505.001,580.001,580.002.93%74,031
Sep 9, 20251,450.001,600.001,400.001,535.001,535.005.50%39,037
Sep 8, 20251,395.001,545.001,395.001,455.001,455.00-6.13%34,753
Sep 5, 20251,550.001,580.001,500.001,550.001,550.00-0.64%14,697
Sep 4, 20251,535.001,585.001,535.001,560.001,560.001.30%28,558
Sep 3, 20251,605.001,605.001,535.001,540.001,540.00-1.91%6,035
Sep 2, 20251,585.001,645.001,540.001,570.001,570.00-0.63%26,237
Sep 1, 20251,630.001,645.001,565.001,580.001,580.00-4.24%10,216
Aug 29, 20251,630.001,680.001,580.001,650.001,650.00-0.60%3,476
Aug 28, 20251,670.001,680.001,645.001,660.001,660.00-1.19%12,319
Aug 27, 20251,650.001,690.001,630.001,680.001,680.000.90%20,377
Aug 26, 20251,715.001,735.001,625.001,665.001,665.00-2.92%39,570
Aug 25, 20251,835.001,835.001,650.001,715.001,715.00-6.03%11,053
Aug 22, 20251,805.001,840.001,805.001,825.001,825.000.55%15,156
Aug 21, 20251,800.001,820.001,790.001,815.001,815.00-7,512
Aug 20, 20251,805.001,875.001,770.001,815.001,815.000.28%14,833
Aug 19, 20251,800.001,850.001,795.001,810.001,810.00-0.82%18,606
Aug 18, 20251,790.001,875.001,780.001,825.001,825.000.27%14,156
Aug 14, 20251,900.001,900.001,820.001,820.001,820.00-3.96%24,568
Aug 13, 20251,905.001,920.001,860.001,895.001,895.000.26%28,081
Aug 12, 20251,900.001,950.001,865.001,890.001,890.00-0.26%12,645
Aug 11, 20251,920.001,920.001,850.001,895.001,895.001.34%11,329
Aug 8, 20251,845.001,930.001,825.001,870.001,870.000.81%28,862
Aug 7, 20251,895.001,895.001,810.001,855.001,855.00-0.54%20,726
Aug 6, 20251,890.001,890.001,820.001,865.001,865.003.04%30,384
Aug 5, 20251,795.001,845.001,795.001,810.001,810.00-0.55%14,304
Aug 4, 20251,815.001,845.001,800.001,820.001,820.000.55%7,362
Aug 1, 20251,845.001,850.001,810.001,810.001,810.00-4.23%25,609
Jul 31, 20251,860.001,920.001,840.001,890.001,890.000.80%36,382
Jul 30, 20251,915.001,920.001,810.001,875.001,875.00-2.09%14,213
Jul 29, 20251,975.001,985.001,900.001,915.001,915.00-1.79%16,549
Jul 28, 20251,925.001,970.001,925.001,950.001,950.002.63%52,889
Jul 25, 20251,820.001,930.001,810.001,900.001,900.002.98%132,657
Jul 24, 20251,820.001,860.001,745.001,845.001,845.005.13%30,149
Jul 23, 20251,770.001,785.001,700.001,755.001,755.000.86%9,205
Jul 22, 20251,735.001,790.001,705.001,740.001,740.00-1.42%54,124
Jul 21, 20251,780.001,815.001,710.001,765.001,765.00-0.84%25,057
Jul 18, 20251,770.001,825.001,720.001,780.001,780.002.30%21,312
Jul 17, 20251,655.001,765.001,645.001,740.001,740.006.10%32,068
Jul 16, 20251,600.001,650.001,600.001,640.001,640.003.47%43,580