Consultatio S.A. (BCBA:CTIO)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,285.00 | 2,340.00 | 2,170.00 | 2,190.00 | 2,190.00 | -2.67% | 43,363 |
| Dec 4, 2025 | 2,300.00 | 2,380.00 | 2,225.00 | 2,250.00 | 2,250.00 | -4.05% | 90,435 |
| Dec 3, 2025 | 2,350.00 | 2,370.00 | 2,255.00 | 2,345.00 | 2,345.00 | -1.05% | 108,982 |
| Dec 2, 2025 | 2,405.00 | 2,425.00 | 2,360.00 | 2,370.00 | 2,370.00 | -1.04% | 31,674 |
| Dec 1, 2025 | 2,460.00 | 2,460.00 | 2,385.00 | 2,395.00 | 2,395.00 | -1.03% | 52,555 |
| Nov 28, 2025 | 2,420.00 | 2,450.00 | 2,360.00 | 2,420.00 | 2,420.00 | -0.82% | 31,486 |
| Nov 27, 2025 | 2,495.00 | 2,500.00 | 2,330.00 | 2,440.00 | 2,440.00 | -0.61% | 39,892 |
| Nov 26, 2025 | 2,320.00 | 2,475.00 | 2,315.00 | 2,455.00 | 2,455.00 | 3.37% | 31,761 |
| Nov 25, 2025 | 2,320.00 | 2,390.00 | 2,260.00 | 2,375.00 | 2,375.00 | 0.85% | 22,901 |
| Nov 21, 2025 | 2,345.00 | 2,360.00 | 2,325.00 | 2,355.00 | 2,355.00 | - | 1,103 |
| Nov 20, 2025 | 2,470.00 | 2,470.00 | 2,265.00 | 2,355.00 | 2,355.00 | -1.46% | 18,135 |
| Nov 19, 2025 | 2,425.00 | 2,480.00 | 2,350.00 | 2,390.00 | 2,390.00 | -1.44% | 14,398 |
| Nov 18, 2025 | 2,375.00 | 2,445.00 | 2,300.00 | 2,425.00 | 2,425.00 | -0.41% | 42,269 |
| Nov 17, 2025 | 2,410.00 | 2,600.00 | 2,390.00 | 2,435.00 | 2,435.00 | 1.04% | 46,488 |
| Nov 14, 2025 | 2,360.00 | 2,445.00 | 2,350.00 | 2,410.00 | 2,410.00 | 1.69% | 51,129 |
| Nov 13, 2025 | 2,340.00 | 2,470.00 | 2,315.00 | 2,370.00 | 2,370.00 | -0.21% | 21,948 |
| Nov 12, 2025 | 2,470.00 | 2,470.00 | 2,350.00 | 2,375.00 | 2,375.00 | -2.06% | 38,322 |
| Nov 11, 2025 | 2,360.00 | 2,450.00 | 2,340.00 | 2,425.00 | 2,425.00 | 2.97% | 42,668 |
| Nov 10, 2025 | 2,305.00 | 2,400.00 | 2,300.00 | 2,355.00 | 2,355.00 | 1.73% | 48,355 |
| Nov 7, 2025 | 2,400.00 | 2,400.00 | 2,200.00 | 2,315.00 | 2,315.00 | -0.43% | 52,257 |
| Nov 6, 2025 | 2,365.00 | 2,375.00 | 2,270.00 | 2,325.00 | 2,325.00 | -1.69% | 12,911 |
| Nov 5, 2025 | 2,320.00 | 2,375.00 | 2,300.00 | 2,365.00 | 2,365.00 | 3.73% | 50,438 |
| Nov 4, 2025 | 2,425.00 | 2,425.00 | 2,260.00 | 2,280.00 | 2,280.00 | -3.80% | 39,681 |
| Nov 3, 2025 | 2,355.00 | 2,440.00 | 2,300.00 | 2,370.00 | 2,370.00 | 2.60% | 77,166 |
| Oct 31, 2025 | 2,185.00 | 2,370.00 | 2,150.00 | 2,310.00 | 2,310.00 | 7.19% | 108,432 |
| Oct 30, 2025 | 2,140.00 | 2,200.00 | 1,950.00 | 2,155.00 | 2,155.00 | -0.23% | 43,829 |
| Oct 29, 2025 | 2,095.00 | 2,200.00 | 2,050.00 | 2,160.00 | 2,160.00 | 4.85% | 54,730 |
| Oct 28, 2025 | 1,975.00 | 2,100.00 | 1,945.00 | 2,060.00 | 2,060.00 | 3.26% | 35,657 |
| Oct 27, 2025 | 1,815.00 | 2,000.00 | 1,815.00 | 1,995.00 | 1,995.00 | 11.76% | 81,406 |
| Oct 24, 2025 | 1,740.00 | 1,850.00 | 1,720.00 | 1,785.00 | 1,785.00 | -0.28% | 27,898 |
| Oct 23, 2025 | 1,760.00 | 1,815.00 | 1,735.00 | 1,790.00 | 1,790.00 | 2.29% | 26,510 |
| Oct 22, 2025 | 1,740.00 | 1,785.00 | 1,700.00 | 1,750.00 | 1,750.00 | 0.86% | 16,290 |
| Oct 21, 2025 | 1,710.00 | 1,770.00 | 1,690.00 | 1,735.00 | 1,735.00 | - | 48,393 |
| Oct 20, 2025 | 1,745.00 | 1,755.00 | 1,685.00 | 1,735.00 | 1,735.00 | -0.29% | 14,292 |
| Oct 17, 2025 | 1,765.00 | 1,790.00 | 1,700.00 | 1,740.00 | 1,740.00 | -1.97% | 50,511 |
| Oct 16, 2025 | 1,750.00 | 1,850.00 | 1,725.00 | 1,775.00 | 1,775.00 | 0.85% | 35,550 |
| Oct 15, 2025 | 1,745.00 | 1,780.00 | 1,645.00 | 1,760.00 | 1,760.00 | 5.71% | 33,206 |
| Oct 14, 2025 | 1,750.00 | 1,805.00 | 1,625.00 | 1,665.00 | 1,665.00 | -4.58% | 40,597 |
| Oct 13, 2025 | 1,720.00 | 1,780.00 | 1,620.00 | 1,745.00 | 1,745.00 | 2.05% | 16,861 |
| Oct 9, 2025 | 1,640.00 | 1,760.00 | 1,610.00 | 1,710.00 | 1,710.00 | 1.79% | 32,656 |
| Oct 8, 2025 | 1,720.00 | 1,720.00 | 1,625.00 | 1,680.00 | 1,680.00 | - | 18,275 |
| Oct 7, 2025 | 1,655.00 | 1,700.00 | 1,605.00 | 1,680.00 | 1,680.00 | 2.75% | 35,603 |
| Oct 6, 2025 | 1,625.00 | 1,700.00 | 1,600.00 | 1,635.00 | 1,635.00 | 1.55% | 48,744 |
| Oct 3, 2025 | 1,605.00 | 1,645.00 | 1,565.00 | 1,610.00 | 1,610.00 | -0.31% | 18,602 |
| Oct 2, 2025 | 1,560.00 | 1,630.00 | 1,535.00 | 1,615.00 | 1,615.00 | 0.62% | 11,208 |
| Oct 1, 2025 | 1,620.00 | 1,640.00 | 1,525.00 | 1,605.00 | 1,605.00 | 3.22% | 32,664 |
| Sep 30, 2025 | 1,530.00 | 1,595.00 | 1,530.00 | 1,555.00 | 1,555.00 | -1.58% | 71,730 |
| Sep 29, 2025 | 1,645.00 | 1,645.00 | 1,545.00 | 1,580.00 | 1,580.00 | 0.32% | 41,020 |
| Sep 26, 2025 | 1,600.00 | 1,640.00 | 1,540.00 | 1,575.00 | 1,575.00 | 1.61% | 38,556 |
| Sep 25, 2025 | 1,585.00 | 1,620.00 | 1,540.00 | 1,550.00 | 1,550.00 | -3.73% | 24,141 |