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 |
|---|---|---|---|---|---|
| 04/04/2025 | 1791.68 | 1791.68 | 1660.35 | 1697.87 | 10848 |
| 03/04/2025 | 1829.20 | 1871.41 | 1782.30 | 1833.89 | 5322 |
| 01/04/2025 | 1838.58 | 1904.24 | 1833.89 | 1871.41 | 4984 |
| 31/03/2025 | 1876.10 | 1876.10 | 1838.58 | 1866.72 | 5023 |
| 28/03/2025 | 1876.10 | 1923.00 | 1838.58 | 1862.03 | 2377 |
| 27/03/2025 | 1899.55 | 1899.55 | 1833.89 | 1866.72 | 5151 |
| 26/03/2025 | 1899.55 | 1960.53 | 1838.58 | 1857.34 | 4683 |
| 25/03/2025 | 1941.76 | 1960.53 | 1829.20 | 1923.00 | 13180 |
| 21/03/2025 | 1824.51 | 1913.62 | 1824.51 | 1894.86 | 12764 |
| 20/03/2025 | 1923.00 | 1923.00 | 1833.89 | 1871.41 | 1895 |
| 19/03/2025 | 1857.34 | 2026.19 | 1810.44 | 1885.48 | 19174 |
| 18/03/2025 | 1866.72 | 1866.72 | 1843.27 | 1843.27 | 1784 |
| 17/03/2025 | 1923.00 | 1951.14 | 1801.06 | 1866.72 | 18941 |
| 14/03/2025 | 1904.24 | 1913.62 | 1866.72 | 1876.10 | 10674 |
| 13/03/2025 | 1782.30 | 1890.17 | 1782.30 | 1862.03 | 3106 |
| 12/03/2025 | 1824.51 | 1913.62 | 1796.37 | 1876.10 | 14317 |
| 11/03/2025 | 1796.37 | 1876.10 | 1796.37 | 1824.51 | 10952 |
| 10/03/2025 | 1890.17 | 1890.17 | 1791.68 | 1815.13 | 23037 |
| 07/03/2025 | 1923.00 | 1932.38 | 1857.34 | 1890.17 | 6336 |
| 06/03/2025 | 1894.86 | 1927.69 | 1829.20 | 1876.10 | 11600 |
| 05/03/2025 | 1782.30 | 1894.86 | 1782.30 | 1880.79 | 6288 |
| 28/02/2025 | 1843.27 | 1913.62 | 1824.51 | 1852.65 | 21355 |
| 27/02/2025 | 1880.79 | 1913.62 | 1829.20 | 1838.58 | 5462 |
| 26/02/2025 | 1885.48 | 1923.00 | 1810.44 | 1871.41 | 10203 |
| 25/02/2025 | 1890.17 | 1913.62 | 1829.20 | 1847.96 | 14675 |
| 24/02/2025 | 1960.53 | 1960.53 | 1894.86 | 1932.38 | 28368 |
| 21/02/2025 | 1946.45 | 1969.91 | 1923.00 | 1927.69 | 6628 |
| 20/02/2025 | 1998.05 | 1998.05 | 1932.38 | 1955.84 | 51365 |
| 19/02/2025 | 1979.29 | 1988.67 | 1932.38 | 1946.45 | 25923 |
| 18/02/2025 | 1923.00 | 2016.81 | 1890.17 | 1969.91 | 42926 |
| 17/02/2025 | 1923.00 | 1941.76 | 1876.10 | 1908.93 | 24538 |
| 14/02/2025 | 1923.00 | 1979.29 | 1885.48 | 1969.91 | 119434 |
| 13/02/2025 | 1974.60 | 1974.60 | 1885.48 | 1923.00 | 119226 |
| 12/02/2025 | 1923.00 | 2007.43 | 1829.20 | 1932.38 | 70356 |
| 11/02/2025 | 2035.57 | 2035.57 | 1890.17 | 1923.00 | 36790 |
| 10/02/2025 | 1983.98 | 2054.33 | 1923.00 | 1965.22 | 23410 |
| 07/02/2025 | 2063.71 | 2096.54 | 1979.29 | 1983.98 | 126041 |
| 06/02/2025 | 2091.85 | 2105.92 | 2026.19 | 2044.95 | 38765 |
| 05/02/2025 | 2124.68 | 2166.90 | 2077.78 | 2091.85 | 23803 |
| 04/02/2025 | 2157.52 | 2199.73 | 2105.92 | 2129.37 | 73726 |
| 03/02/2025 | 2157.52 | 2185.66 | 2119.99 | 2171.59 | 13256 |
| 31/01/2025 | 2223.18 | 2274.77 | 2180.97 | 2209.11 | 20487 |
| 30/01/2025 | 2246.63 | 2331.06 | 2204.42 | 2251.32 | 69708 |
| 29/01/2025 | 2213.80 | 2288.84 | 2213.80 | 2246.63 | 34909 |
| 28/01/2025 | 2241.94 | 2260.70 | 2185.66 | 2232.56 | 27728 |
| 27/01/2025 | 2316.98 | 2316.98 | 2204.42 | 2246.63 | 18829 |
| 24/01/2025 | 2335.75 | 2363.89 | 2274.77 | 2321.67 | 58786 |
| 23/01/2025 | 2363.89 | 2368.58 | 2260.70 | 2316.98 | 56181 |
| 22/01/2025 | 2354.51 | 2410.79 | 2316.98 | 2335.75 | 73784 |
| 21/01/2025 | 2420.17 | 2420.17 | 2316.98 | 2373.27 | 33125 |