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 |
|---|---|---|---|---|---|
| 24/06/2025 | 1531.21 | 1604.12 | 1516.63 | 1599.26 | 16263 |
| 23/06/2025 | 1502.04 | 1545.79 | 1458.29 | 1497.18 | 50358 |
| 19/06/2025 | 1526.35 | 1560.37 | 1506.90 | 1550.65 | 48169 |
| 18/06/2025 | 1540.93 | 1579.82 | 1497.18 | 1526.35 | 49717 |
| 17/06/2025 | 1565.23 | 1574.96 | 1536.07 | 1540.93 | 17429 |
| 13/06/2025 | 1565.23 | 1604.12 | 1511.76 | 1560.37 | 15255 |
| 12/06/2025 | 1604.12 | 1623.57 | 1536.07 | 1565.23 | 22929 |
| 10/06/2025 | 1584.68 | 1618.71 | 1555.51 | 1579.82 | 34873 |
| 09/06/2025 | 1574.96 | 1599.26 | 1526.35 | 1565.23 | 9768 |
| 06/06/2025 | 1623.57 | 1623.57 | 1555.51 | 1574.96 | 21106 |
| 05/06/2025 | 1613.84 | 1643.01 | 1565.23 | 1589.54 | 13071 |
| 04/06/2025 | 1672.18 | 1672.18 | 1604.12 | 1623.57 | 13254 |
| 03/06/2025 | 1623.57 | 1667.32 | 1623.57 | 1652.73 | 18475 |
| 02/06/2025 | 1667.32 | 1667.32 | 1623.57 | 1633.29 | 6246 |
| 30/05/2025 | 1672.18 | 1672.18 | 1638.15 | 1643.01 | 9382 |
| 29/05/2025 | 1638.15 | 1681.90 | 1608.98 | 1662.45 | 22111 |
| 28/05/2025 | 1652.73 | 1662.45 | 1618.71 | 1638.15 | 19558 |
| 27/05/2025 | 1633.29 | 1711.06 | 1613.84 | 1652.73 | 83668 |
| 26/05/2025 | 1667.32 | 1735.37 | 1613.84 | 1662.45 | 41287 |
| 23/05/2025 | 1672.18 | 1672.18 | 1589.54 | 1628.43 | 39582 |
| 22/05/2025 | 1652.73 | 1672.18 | 1604.12 | 1623.57 | 64688 |
| 21/05/2025 | 1715.93 | 1774.26 | 1657.59 | 1657.59 | 27779 |
| 20/05/2025 | 1759.67 | 1779.12 | 1715.93 | 1725.65 | 29941 |
| 19/05/2025 | 1759.67 | 1798.56 | 1681.90 | 1754.81 | 21178 |
| 16/05/2025 | 1720.79 | 1764.53 | 1720.79 | 1745.09 | 8480 |
| 15/05/2025 | 1711.06 | 1764.53 | 1662.45 | 1715.93 | 18659 |
| 14/05/2025 | 1701.34 | 1740.23 | 1672.18 | 1720.79 | 15643 |
| 13/05/2025 | 1662.45 | 1749.95 | 1604.12 | 1701.34 | 14654 |
| 12/05/2025 | 1672.18 | 1701.34 | 1657.59 | 1686.76 | 8823 |
| 09/05/2025 | 1613.84 | 1725.65 | 1613.84 | 1672.18 | 13299 |
| 08/05/2025 | 1706.20 | 1720.79 | 1633.29 | 1652.73 | 6405 |
| 07/05/2025 | 1744.77 | 1744.77 | 1650.97 | 1674.42 | 14079 |
| 06/05/2025 | 1575.92 | 1726.01 | 1547.78 | 1707.25 | 17510 |
| 05/05/2025 | 1585.31 | 1688.49 | 1557.16 | 1580.62 | 15145 |
| 30/04/2025 | 1580.62 | 1608.76 | 1557.16 | 1590.00 | 6311 |
| 29/04/2025 | 1594.69 | 1594.69 | 1519.64 | 1580.62 | 8927 |
| 28/04/2025 | 1599.38 | 1622.83 | 1514.95 | 1585.31 | 7429 |
| 25/04/2025 | 1632.21 | 1632.21 | 1547.78 | 1571.23 | 6366 |
| 24/04/2025 | 1594.69 | 1707.25 | 1566.54 | 1580.62 | 46099 |
| 23/04/2025 | 1590.00 | 1618.14 | 1538.40 | 1571.23 | 11167 |
| 22/04/2025 | 1566.54 | 1594.69 | 1524.33 | 1538.40 | 10373 |
| 21/04/2025 | 1669.73 | 1669.73 | 1547.78 | 1557.16 | 9218 |
| 16/04/2025 | 1730.70 | 1758.84 | 1688.49 | 1693.18 | 7413 |
| 15/04/2025 | 1782.30 | 1782.30 | 1721.32 | 1740.08 | 4160 |
| 14/04/2025 | 1857.34 | 1857.34 | 1707.25 | 1777.61 | 13203 |
| 11/04/2025 | 1730.70 | 1791.68 | 1707.25 | 1768.23 | 10667 |
| 10/04/2025 | 1772.92 | 1772.92 | 1679.11 | 1726.01 | 4535 |
| 09/04/2025 | 1613.45 | 1782.30 | 1500.88 | 1768.23 | 15742 |
| 08/04/2025 | 1693.18 | 1740.08 | 1599.38 | 1613.45 | 4886 |
| 07/04/2025 | 1711.94 | 1711.94 | 1585.31 | 1646.28 | 11512 |