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 |
|---|---|---|---|---|---|
| 05/09/2025 | 1506.90 | 1536.07 | 1458.29 | 1506.90 | 14697 |
| 04/09/2025 | 1492.32 | 1540.93 | 1492.32 | 1516.63 | 28558 |
| 03/09/2025 | 1560.37 | 1560.37 | 1492.32 | 1497.18 | 6035 |
| 02/09/2025 | 1540.93 | 1599.26 | 1497.18 | 1526.35 | 26237 |
| 01/09/2025 | 1584.68 | 1599.26 | 1521.49 | 1536.07 | 10216 |
| 29/08/2025 | 1584.68 | 1633.29 | 1536.07 | 1604.12 | 3476 |
| 28/08/2025 | 1623.57 | 1633.29 | 1599.26 | 1613.84 | 12319 |
| 27/08/2025 | 1604.12 | 1643.01 | 1584.68 | 1633.29 | 20377 |
| 26/08/2025 | 1667.32 | 1686.76 | 1579.82 | 1618.71 | 39570 |
| 25/08/2025 | 1783.98 | 1783.98 | 1604.12 | 1667.32 | 11053 |
| 22/08/2025 | 1754.81 | 1788.84 | 1754.81 | 1774.26 | 15156 |
| 21/08/2025 | 1749.95 | 1769.40 | 1740.23 | 1764.53 | 7512 |
| 20/08/2025 | 1754.81 | 1822.87 | 1720.79 | 1764.53 | 14833 |
| 19/08/2025 | 1749.95 | 1798.56 | 1745.09 | 1759.67 | 18606 |
| 18/08/2025 | 1740.23 | 1822.87 | 1730.51 | 1774.26 | 14156 |
| 14/08/2025 | 1847.17 | 1847.17 | 1769.40 | 1769.40 | 24568 |
| 13/08/2025 | 1852.03 | 1866.62 | 1808.28 | 1842.31 | 28081 |
| 12/08/2025 | 1847.17 | 1895.78 | 1813.14 | 1837.45 | 12645 |
| 11/08/2025 | 1866.62 | 1866.62 | 1798.56 | 1842.31 | 11329 |
| 08/08/2025 | 1793.70 | 1876.34 | 1774.26 | 1818.01 | 28862 |
| 07/08/2025 | 1842.31 | 1842.31 | 1759.67 | 1803.42 | 20726 |
| 06/08/2025 | 1837.45 | 1837.45 | 1769.40 | 1813.14 | 30384 |
| 05/08/2025 | 1745.09 | 1793.70 | 1745.09 | 1759.67 | 14304 |
| 04/08/2025 | 1764.53 | 1793.70 | 1749.95 | 1769.40 | 7362 |
| 01/08/2025 | 1793.70 | 1798.56 | 1759.67 | 1759.67 | 25609 |
| 31/07/2025 | 1808.28 | 1866.62 | 1788.84 | 1837.45 | 36382 |
| 30/07/2025 | 1861.75 | 1866.62 | 1759.67 | 1822.87 | 14213 |
| 29/07/2025 | 1920.09 | 1929.81 | 1847.17 | 1861.75 | 16549 |
| 28/07/2025 | 1871.48 | 1915.23 | 1871.48 | 1895.78 | 52889 |
| 25/07/2025 | 1769.40 | 1876.34 | 1759.67 | 1847.17 | 132657 |
| 24/07/2025 | 1769.40 | 1808.28 | 1696.48 | 1793.70 | 30149 |
| 23/07/2025 | 1720.79 | 1735.37 | 1652.73 | 1706.20 | 9205 |
| 22/07/2025 | 1686.76 | 1740.23 | 1657.59 | 1691.62 | 54124 |
| 21/07/2025 | 1730.51 | 1764.53 | 1662.45 | 1715.93 | 25057 |
| 18/07/2025 | 1720.79 | 1774.26 | 1672.18 | 1730.51 | 21312 |
| 17/07/2025 | 1608.98 | 1715.93 | 1599.26 | 1691.62 | 32068 |
| 16/07/2025 | 1555.51 | 1604.12 | 1555.51 | 1594.40 | 43580 |
| 15/07/2025 | 1555.51 | 1599.26 | 1506.90 | 1540.93 | 28075 |
| 14/07/2025 | 1599.26 | 1599.26 | 1540.93 | 1570.10 | 14664 |
| 11/07/2025 | 1599.26 | 1599.26 | 1521.49 | 1589.54 | 13334 |
| 08/07/2025 | 1613.84 | 1647.87 | 1545.79 | 1594.40 | 25008 |
| 07/07/2025 | 1565.23 | 1623.57 | 1516.63 | 1584.68 | 70741 |
| 04/07/2025 | 1633.29 | 1633.29 | 1540.93 | 1550.65 | 38331 |
| 03/07/2025 | 1531.21 | 1574.96 | 1526.35 | 1560.37 | 23563 |
| 02/07/2025 | 1531.21 | 1613.84 | 1526.35 | 1545.79 | 24581 |
| 01/07/2025 | 1516.63 | 1545.79 | 1492.32 | 1531.21 | 14924 |
| 30/06/2025 | 1531.21 | 1594.40 | 1448.57 | 1516.63 | 23255 |
| 27/06/2025 | 1565.23 | 1604.12 | 1531.21 | 1560.37 | 11924 |
| 26/06/2025 | 1604.12 | 1652.73 | 1506.90 | 1570.10 | 34389 |
| 25/06/2025 | 1604.12 | 1628.43 | 1497.18 | 1560.37 | 17301 |