CTIO
Acción ARS
Último cierre
1845.00
+15.00
+0.82%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 1860.00
Mínimo 1815.00
Máximo 1860.00
Volumen 14183
Instrumento
- Emisor
- CONSULTATIO S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 04/11/2024 | 2157.52 | 2298.22 | 2110.61 | 2190.35 | 9082 |
| 01/11/2024 | 2115.30 | 2138.75 | 2068.40 | 2110.61 | 6536 |
| 31/10/2024 | 2073.09 | 2087.16 | 2012.12 | 2049.64 | 4420 |
| 30/10/2024 | 2134.06 | 2148.14 | 2035.57 | 2091.85 | 11260 |
| 29/10/2024 | 2180.97 | 2223.18 | 2096.54 | 2101.23 | 7187 |
| 28/10/2024 | 2251.32 | 2251.32 | 2101.23 | 2176.28 | 10854 |
| 25/10/2024 | 2073.09 | 2251.32 | 2073.09 | 2199.73 | 24515 |
| 24/10/2024 | 2002.74 | 2110.61 | 2002.74 | 2101.23 | 29857 |
| 23/10/2024 | 1880.79 | 2002.74 | 1880.79 | 1993.36 | 12743 |
| 22/10/2024 | 1969.91 | 2021.50 | 1876.10 | 1923.00 | 94298 |
| 21/10/2024 | 1974.60 | 2040.26 | 1862.03 | 1876.10 | 48884 |
| 18/10/2024 | 1923.00 | 1969.91 | 1876.10 | 1969.91 | 38592 |
| 17/10/2024 | 1918.31 | 1998.05 | 1862.03 | 1927.69 | 17986 |
| 16/10/2024 | 1983.98 | 2044.95 | 1890.17 | 1918.31 | 70619 |
| 15/10/2024 | 2044.95 | 2162.21 | 1974.60 | 2002.74 | 32002 |
| 14/10/2024 | 2204.42 | 2204.42 | 1988.67 | 2049.64 | 40229 |
| 10/10/2024 | 2068.40 | 2213.80 | 2068.40 | 2110.61 | 9886 |
| 09/10/2024 | 2185.66 | 2251.32 | 2110.61 | 2157.52 | 34219 |
| 08/10/2024 | 2148.14 | 2223.18 | 2073.09 | 2143.45 | 62951 |
| 07/10/2024 | 2054.33 | 2223.18 | 1979.29 | 2119.99 | 68287 |
| 04/10/2024 | 2115.30 | 2115.30 | 1960.53 | 2044.95 | 19985 |
| 03/10/2024 | 2105.92 | 2148.14 | 2054.33 | 2059.02 | 84925 |
| 02/10/2024 | 2101.23 | 2134.06 | 2030.88 | 2040.26 | 7542 |
| 01/10/2024 | 2091.85 | 2110.61 | 2063.71 | 2077.78 | 14210 |
| 30/09/2024 | 2260.70 | 2270.08 | 2044.95 | 2096.54 | 19640 |
| 27/09/2024 | 2209.11 | 2288.84 | 2152.83 | 2223.18 | 13145 |
| 26/09/2024 | 2138.75 | 2171.59 | 2119.99 | 2171.59 | 20505 |
| 25/09/2024 | 2063.71 | 2204.42 | 2063.71 | 2143.45 | 25132 |
| 24/09/2024 | 2218.49 | 2218.49 | 1923.00 | 2035.57 | 11331 |
| 23/09/2024 | 2138.75 | 2307.60 | 2115.30 | 2218.49 | 7824 |
| 20/09/2024 | 2176.28 | 2298.22 | 2091.85 | 2251.32 | 7581 |
| 19/09/2024 | 2119.99 | 2218.49 | 2110.61 | 2176.28 | 26755 |
| 18/09/2024 | 2152.83 | 2185.66 | 2082.47 | 2171.59 | 5896 |
| 17/09/2024 | 2204.42 | 2237.25 | 2138.75 | 2148.14 | 18312 |
| 16/09/2024 | 2265.39 | 2373.27 | 2246.63 | 2274.77 | 17906 |
| 13/09/2024 | 2176.28 | 2279.46 | 2101.23 | 2256.01 | 27725 |
| 12/09/2024 | 2082.47 | 2251.32 | 2054.33 | 2166.90 | 80785 |
| 11/09/2024 | 1932.38 | 2110.61 | 1932.38 | 2077.78 | 92223 |
| 10/09/2024 | 2021.50 | 2035.57 | 1932.38 | 2016.81 | 27810 |
| 09/09/2024 | 1983.98 | 2016.81 | 1946.45 | 2016.81 | 48247 |
| 06/09/2024 | 1960.53 | 2063.71 | 1960.53 | 1993.36 | 32738 |
| 05/09/2024 | 1946.45 | 1993.36 | 1918.31 | 1941.76 | 60717 |
| 04/09/2024 | 1824.51 | 1969.91 | 1801.06 | 1937.07 | 81399 |
| 03/09/2024 | 1829.20 | 1862.03 | 1819.82 | 1847.96 | 48044 |