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 |
|---|---|---|---|---|---|
| 17/11/2025 | 2342.99 | 2527.71 | 2323.55 | 2367.30 | 46488 |
| 14/11/2025 | 2294.38 | 2377.02 | 2284.66 | 2342.99 | 51129 |
| 13/11/2025 | 2274.94 | 2401.32 | 2250.63 | 2304.10 | 21948 |
| 12/11/2025 | 2401.32 | 2401.32 | 2284.66 | 2308.96 | 38322 |
| 11/11/2025 | 2294.38 | 2381.88 | 2274.94 | 2357.57 | 42668 |
| 10/11/2025 | 2240.91 | 2333.27 | 2236.05 | 2289.52 | 48355 |
| 07/11/2025 | 2333.27 | 2333.27 | 2138.83 | 2250.63 | 52257 |
| 06/11/2025 | 2299.24 | 2308.96 | 2206.88 | 2260.35 | 12911 |
| 05/11/2025 | 2255.49 | 2308.96 | 2236.05 | 2299.24 | 50438 |
| 04/11/2025 | 2357.57 | 2357.57 | 2197.16 | 2216.61 | 39681 |
| 03/11/2025 | 2289.52 | 2372.16 | 2236.05 | 2304.10 | 77166 |
| 31/10/2025 | 2124.25 | 2304.10 | 2090.22 | 2245.77 | 108432 |
| 30/10/2025 | 2080.50 | 2138.83 | 1895.78 | 2095.08 | 43829 |
| 29/10/2025 | 2036.75 | 2138.83 | 1993.00 | 2099.94 | 54730 |
| 28/10/2025 | 1920.09 | 2041.61 | 1890.92 | 2002.72 | 35657 |
| 27/10/2025 | 1764.53 | 1944.39 | 1764.53 | 1939.53 | 81406 |
| 24/10/2025 | 1691.62 | 1798.56 | 1672.18 | 1735.37 | 27898 |
| 23/10/2025 | 1711.06 | 1764.53 | 1686.76 | 1740.23 | 26510 |
| 22/10/2025 | 1691.62 | 1735.37 | 1652.73 | 1701.34 | 16290 |
| 21/10/2025 | 1662.45 | 1720.79 | 1643.01 | 1686.76 | 48393 |
| 20/10/2025 | 1696.48 | 1706.20 | 1638.15 | 1686.76 | 14292 |
| 17/10/2025 | 1715.93 | 1740.23 | 1652.73 | 1691.62 | 50511 |
| 16/10/2025 | 1701.34 | 1798.56 | 1677.04 | 1725.65 | 35550 |
| 15/10/2025 | 1696.48 | 1730.51 | 1599.26 | 1711.06 | 33206 |
| 14/10/2025 | 1701.34 | 1754.81 | 1579.82 | 1618.71 | 40597 |
| 13/10/2025 | 1672.18 | 1730.51 | 1574.96 | 1696.48 | 16861 |
| 09/10/2025 | 1594.40 | 1711.06 | 1565.23 | 1662.45 | 32656 |
| 08/10/2025 | 1672.18 | 1672.18 | 1579.82 | 1633.29 | 18275 |
| 07/10/2025 | 1608.98 | 1652.73 | 1560.37 | 1633.29 | 35603 |
| 06/10/2025 | 1579.82 | 1652.73 | 1555.51 | 1589.54 | 48744 |
| 03/10/2025 | 1560.37 | 1599.26 | 1521.49 | 1565.23 | 18602 |
| 02/10/2025 | 1516.63 | 1584.68 | 1492.32 | 1570.10 | 11208 |
| 01/10/2025 | 1574.96 | 1594.40 | 1482.60 | 1560.37 | 32664 |
| 30/09/2025 | 1487.46 | 1550.65 | 1487.46 | 1511.76 | 71730 |
| 29/09/2025 | 1599.26 | 1599.26 | 1502.04 | 1536.07 | 41020 |
| 26/09/2025 | 1555.51 | 1594.40 | 1497.18 | 1531.21 | 38556 |
| 25/09/2025 | 1540.93 | 1574.96 | 1497.18 | 1506.90 | 24141 |
| 24/09/2025 | 1536.07 | 1594.40 | 1526.35 | 1565.23 | 94134 |
| 23/09/2025 | 1618.71 | 1652.73 | 1531.21 | 1545.79 | 30194 |
| 22/09/2025 | 1468.02 | 1628.43 | 1468.02 | 1565.23 | 105597 |
| 19/09/2025 | 1390.24 | 1511.76 | 1341.63 | 1458.29 | 70314 |
| 18/09/2025 | 1463.15 | 1468.02 | 1331.91 | 1370.80 | 38146 |
| 17/09/2025 | 1482.60 | 1511.76 | 1429.13 | 1487.46 | 82891 |
| 16/09/2025 | 1540.93 | 1550.65 | 1477.74 | 1497.18 | 23693 |
| 15/09/2025 | 1511.76 | 1511.76 | 1438.85 | 1482.60 | 36366 |
| 12/09/2025 | 1550.65 | 1589.54 | 1468.02 | 1511.76 | 33402 |
| 11/09/2025 | 1536.07 | 1604.12 | 1536.07 | 1574.96 | 39288 |
| 10/09/2025 | 1506.90 | 1618.71 | 1463.15 | 1536.07 | 74031 |
| 09/09/2025 | 1409.68 | 1555.51 | 1361.07 | 1492.32 | 39037 |
| 08/09/2025 | 1356.21 | 1502.04 | 1356.21 | 1414.54 | 34753 |