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 |
|---|---|---|---|---|---|
| 02/02/2026 | 2274.94 | 2274.94 | 2211.74 | 2236.05 | 30044 |
| 30/01/2026 | 2236.05 | 2294.38 | 2168.00 | 2255.49 | 41243 |
| 29/01/2026 | 2255.49 | 2274.94 | 2197.16 | 2250.63 | 16008 |
| 28/01/2026 | 2255.49 | 2289.52 | 2221.47 | 2255.49 | 50783 |
| 27/01/2026 | 2221.47 | 2270.08 | 2197.16 | 2255.49 | 53720 |
| 26/01/2026 | 2182.58 | 2226.33 | 2153.41 | 2221.47 | 35835 |
| 23/01/2026 | 2138.83 | 2182.58 | 2114.53 | 2177.72 | 46285 |
| 22/01/2026 | 2095.08 | 2138.83 | 2095.08 | 2129.11 | 55824 |
| 21/01/2026 | 2129.11 | 2133.97 | 1993.00 | 2124.25 | 38230 |
| 20/01/2026 | 2075.64 | 2109.66 | 1993.00 | 2075.64 | 50392 |
| 19/01/2026 | 2104.80 | 2109.66 | 2017.31 | 2080.50 | 84486 |
| 16/01/2026 | 2133.97 | 2153.41 | 2061.05 | 2114.53 | 62163 |
| 15/01/2026 | 2104.80 | 2202.02 | 2070.78 | 2129.11 | 48199 |
| 14/01/2026 | 2143.69 | 2216.61 | 2085.36 | 2129.11 | 71352 |
| 13/01/2026 | 2148.55 | 2187.44 | 2080.50 | 2148.55 | 88700 |
| 12/01/2026 | 2221.47 | 2236.05 | 2163.13 | 2177.72 | 48595 |
| 09/01/2026 | 2250.63 | 2250.63 | 2148.55 | 2187.44 | 102204 |
| 08/01/2026 | 2172.86 | 2216.61 | 2109.66 | 2187.44 | 58252 |
| 07/01/2026 | 2270.08 | 2270.08 | 2143.69 | 2187.44 | 37828 |
| 06/01/2026 | 2211.74 | 2308.96 | 2109.66 | 2240.91 | 55780 |
| 05/01/2026 | 2372.16 | 2372.16 | 2211.74 | 2270.08 | 76347 |
| 02/01/2026 | 2386.74 | 2430.49 | 2308.96 | 2357.57 | 82464 |
| 30/12/2025 | 2367.30 | 2381.88 | 2289.52 | 2347.85 | 39727 |
| 29/12/2025 | 2372.16 | 2430.49 | 2323.55 | 2367.30 | 96181 |
| 26/12/2025 | 2352.71 | 2367.30 | 2284.66 | 2362.43 | 99088 |
| 24/12/2025 | 2342.99 | 2352.71 | 2284.66 | 2342.99 | 2330 |
| 23/12/2025 | 2308.96 | 2401.32 | 2289.52 | 2333.27 | 50380 |
| 22/12/2025 | 2357.57 | 2406.18 | 2323.55 | 2352.71 | 76499 |
| 19/12/2025 | 2391.60 | 2430.49 | 2318.69 | 2357.57 | 58929 |
| 18/12/2025 | 2367.30 | 2401.32 | 2299.24 | 2386.74 | 57364 |
| 17/12/2025 | 2333.27 | 2430.49 | 2260.35 | 2347.85 | 79037 |
| 16/12/2025 | 2270.08 | 2352.71 | 2206.88 | 2308.96 | 144926 |
| 15/12/2025 | 2289.52 | 2318.69 | 2182.58 | 2236.05 | 104569 |
| 12/12/2025 | 2202.02 | 2294.38 | 2148.55 | 2279.80 | 47035 |
| 11/12/2025 | 2168.00 | 2231.19 | 2109.66 | 2202.02 | 65825 |
| 10/12/2025 | 2070.78 | 2182.58 | 2046.47 | 2153.41 | 94518 |
| 09/12/2025 | 2177.72 | 2177.72 | 2036.75 | 2075.64 | 65688 |
| 05/12/2025 | 2221.47 | 2274.94 | 2109.66 | 2129.11 | 43363 |
| 04/12/2025 | 2236.05 | 2313.83 | 2163.13 | 2187.44 | 90435 |
| 03/12/2025 | 2284.66 | 2304.10 | 2192.30 | 2279.80 | 108982 |
| 02/12/2025 | 2338.13 | 2357.57 | 2294.38 | 2304.10 | 31674 |
| 01/12/2025 | 2391.60 | 2391.60 | 2318.69 | 2328.41 | 52555 |
| 28/11/2025 | 2352.71 | 2381.88 | 2294.38 | 2352.71 | 31486 |
| 27/11/2025 | 2425.63 | 2430.49 | 2265.22 | 2372.16 | 39892 |
| 26/11/2025 | 2255.49 | 2406.18 | 2250.63 | 2386.74 | 31761 |
| 25/11/2025 | 2255.49 | 2323.55 | 2197.16 | 2308.96 | 22901 |
| 21/11/2025 | 2279.80 | 2294.38 | 2260.35 | 2289.52 | 1103 |
| 20/11/2025 | 2401.32 | 2401.32 | 2202.02 | 2289.52 | 18135 |
| 19/11/2025 | 2357.57 | 2411.04 | 2284.66 | 2323.55 | 14398 |
| 18/11/2025 | 2308.96 | 2377.02 | 2236.05 | 2357.57 | 42269 |