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 |
|---|---|---|---|---|---|
| 20/04/2026 | 1827.73 | 1837.45 | 1779.12 | 1827.73 | 38226 |
| 17/04/2026 | 1798.56 | 1827.73 | 1740.23 | 1813.14 | 60453 |
| 16/04/2026 | 1793.70 | 1827.73 | 1730.51 | 1798.56 | 61920 |
| 15/04/2026 | 1813.14 | 1832.59 | 1764.53 | 1813.14 | 41921 |
| 14/04/2026 | 1822.87 | 1827.73 | 1749.95 | 1798.56 | 74716 |
| 13/04/2026 | 1813.14 | 1832.59 | 1764.53 | 1813.14 | 32645 |
| 10/04/2026 | 1827.73 | 1847.17 | 1759.67 | 1783.98 | 46874 |
| 09/04/2026 | 1740.23 | 1798.56 | 1715.93 | 1793.70 | 34818 |
| 08/04/2026 | 1754.81 | 1769.40 | 1686.76 | 1759.67 | 32965 |
| 07/04/2026 | 1779.12 | 1783.98 | 1677.04 | 1745.09 | 46645 |
| 06/04/2026 | 1740.23 | 1783.98 | 1701.34 | 1759.67 | 44453 |
| 01/04/2026 | 1730.51 | 1749.95 | 1677.04 | 1730.51 | 40138 |
| 31/03/2026 | 1672.18 | 1725.65 | 1643.01 | 1696.48 | 103431 |
| 30/03/2026 | 1686.76 | 1715.93 | 1662.45 | 1677.04 | 77546 |
| 27/03/2026 | 1720.79 | 1730.51 | 1652.73 | 1686.76 | 68433 |
| 26/03/2026 | 1740.23 | 1745.09 | 1681.90 | 1725.65 | 74243 |
| 25/03/2026 | 1783.98 | 1783.98 | 1711.06 | 1740.23 | 40955 |
| 23/03/2026 | 1715.93 | 1788.84 | 1715.93 | 1759.67 | 12446 |
| 20/03/2026 | 1730.51 | 1749.95 | 1628.43 | 1711.06 | 77767 |
| 19/03/2026 | 1759.67 | 1793.70 | 1643.01 | 1735.37 | 56616 |
| 18/03/2026 | 1769.40 | 1832.59 | 1691.62 | 1735.37 | 35852 |
| 17/03/2026 | 1788.84 | 1813.14 | 1764.53 | 1803.42 | 27095 |
| 16/03/2026 | 1779.12 | 1827.73 | 1711.06 | 1783.98 | 40594 |
| 13/03/2026 | 1832.59 | 1886.06 | 1740.23 | 1803.42 | 33715 |
| 12/03/2026 | 1866.62 | 1886.06 | 1808.28 | 1861.75 | 34141 |
| 11/03/2026 | 1822.87 | 1944.39 | 1798.56 | 1847.17 | 14140 |
| 10/03/2026 | 1866.62 | 1876.34 | 1798.56 | 1847.17 | 52749 |
| 09/03/2026 | 1793.70 | 1881.20 | 1715.93 | 1871.48 | 26824 |
| 06/03/2026 | 1793.70 | 1842.31 | 1735.37 | 1827.73 | 78010 |
| 05/03/2026 | 1706.20 | 1822.87 | 1647.87 | 1725.65 | 32780 |
| 04/03/2026 | 1706.20 | 1715.93 | 1633.29 | 1677.04 | 38902 |
| 03/03/2026 | 1696.48 | 1711.06 | 1613.84 | 1701.34 | 39140 |
| 02/03/2026 | 1686.76 | 1725.65 | 1643.01 | 1720.79 | 33107 |
| 27/02/2026 | 1711.06 | 1822.87 | 1652.73 | 1696.48 | 55200 |
| 26/02/2026 | 1798.56 | 1798.56 | 1677.04 | 1725.65 | 43977 |
| 25/02/2026 | 1769.40 | 1788.84 | 1715.93 | 1769.40 | 55146 |
| 24/02/2026 | 1861.75 | 1861.75 | 1720.79 | 1793.70 | 63684 |
| 23/02/2026 | 1861.75 | 1915.23 | 1842.31 | 1856.89 | 75051 |
| 20/02/2026 | 1890.92 | 1915.23 | 1847.17 | 1900.64 | 57517 |
| 19/02/2026 | 1866.62 | 1949.25 | 1822.87 | 1905.50 | 36762 |
| 18/02/2026 | 2017.31 | 2027.03 | 1866.62 | 1900.64 | 48832 |
| 13/02/2026 | 2099.94 | 2099.94 | 1983.28 | 2002.72 | 53427 |
| 12/02/2026 | 2109.66 | 2158.27 | 1997.86 | 2041.61 | 45263 |
| 11/02/2026 | 2133.97 | 2163.13 | 2090.22 | 2109.66 | 73537 |
| 10/02/2026 | 2182.58 | 2182.58 | 2095.08 | 2158.27 | 32542 |
| 09/02/2026 | 2202.02 | 2231.19 | 2168.00 | 2182.58 | 28203 |
| 06/02/2026 | 2153.41 | 2250.63 | 2143.69 | 2197.16 | 47835 |
| 05/02/2026 | 2192.30 | 2192.30 | 2070.78 | 2138.83 | 51020 |
| 04/02/2026 | 2231.19 | 2245.77 | 2138.83 | 2192.30 | 54374 |
| 03/02/2026 | 2226.33 | 2279.80 | 2158.27 | 2206.88 | 64982 |