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 |
|---|---|---|---|---|---|
| 20/01/2025 | 2387.34 | 2429.55 | 2251.32 | 2406.10 | 21906 |
| 17/01/2025 | 2363.89 | 2429.55 | 2298.22 | 2354.51 | 25781 |
| 16/01/2025 | 2448.31 | 2467.07 | 2354.51 | 2392.03 | 24918 |
| 15/01/2025 | 2438.93 | 2509.28 | 2373.27 | 2434.24 | 23590 |
| 14/01/2025 | 2532.74 | 2574.95 | 2415.48 | 2438.93 | 47910 |
| 13/01/2025 | 2579.64 | 2579.64 | 2448.31 | 2523.36 | 37208 |
| 10/01/2025 | 2363.89 | 2598.40 | 2363.89 | 2551.50 | 100502 |
| 09/01/2025 | 2415.48 | 2467.07 | 2392.03 | 2453.00 | 73070 |
| 08/01/2025 | 2387.34 | 2438.93 | 2345.13 | 2382.65 | 51265 |
| 07/01/2025 | 2307.60 | 2434.24 | 2260.70 | 2382.65 | 70713 |
| 06/01/2025 | 2392.03 | 2396.72 | 2279.46 | 2312.29 | 14630 |
| 03/01/2025 | 2481.14 | 2490.52 | 2321.67 | 2340.44 | 25259 |
| 02/01/2025 | 2354.51 | 2485.83 | 2316.98 | 2434.24 | 13083 |
| 30/12/2024 | 2518.67 | 2518.67 | 2204.42 | 2392.03 | 32864 |
| 27/12/2024 | 2467.07 | 2485.83 | 2345.13 | 2424.86 | 17136 |
| 26/12/2024 | 2363.89 | 2462.38 | 2345.13 | 2420.17 | 34006 |
| 24/12/2024 | 2288.84 | 2354.51 | 2270.08 | 2345.13 | 13254 |
| 23/12/2024 | 2199.73 | 2270.08 | 2124.68 | 2270.08 | 42458 |
| 20/12/2024 | 2134.06 | 2199.73 | 2101.23 | 2185.66 | 42303 |
| 19/12/2024 | 2190.35 | 2195.04 | 2115.30 | 2124.68 | 50614 |
| 18/12/2024 | 2213.80 | 2241.94 | 2119.99 | 2129.37 | 53295 |
| 17/12/2024 | 2246.63 | 2265.39 | 2157.52 | 2176.28 | 81467 |
| 16/12/2024 | 2232.56 | 2241.94 | 2143.45 | 2223.18 | 138251 |
| 13/12/2024 | 2204.42 | 2213.80 | 2134.06 | 2204.42 | 75105 |
| 12/12/2024 | 2209.11 | 2288.84 | 2143.45 | 2162.21 | 45910 |
| 11/12/2024 | 2274.77 | 2284.15 | 2152.83 | 2190.35 | 30242 |
| 10/12/2024 | 2288.84 | 2321.67 | 2213.80 | 2251.32 | 28800 |
| 09/12/2024 | 2373.27 | 2382.65 | 2223.18 | 2274.77 | 45063 |
| 06/12/2024 | 2373.27 | 2420.17 | 2260.70 | 2331.06 | 20256 |
| 05/12/2024 | 2410.79 | 2410.79 | 2288.84 | 2354.51 | 9194 |
| 04/12/2024 | 2382.65 | 2429.55 | 2316.98 | 2359.20 | 14103 |
| 03/12/2024 | 2392.03 | 2401.41 | 2298.22 | 2387.34 | 44760 |
| 02/12/2024 | 2307.60 | 2392.03 | 2176.28 | 2335.75 | 37895 |
| 29/11/2024 | 2316.98 | 2335.75 | 2213.80 | 2251.32 | 24700 |
| 28/11/2024 | 2382.65 | 2382.65 | 2213.80 | 2293.53 | 118908 |
| 27/11/2024 | 2532.74 | 2532.74 | 2246.63 | 2284.15 | 32347 |
| 26/11/2024 | 2316.98 | 2481.14 | 2316.98 | 2420.17 | 50935 |
| 25/11/2024 | 2321.67 | 2513.98 | 2316.98 | 2420.17 | 25595 |
| 22/11/2024 | 2260.70 | 2363.89 | 2157.52 | 2284.15 | 16382 |
| 21/11/2024 | 2204.42 | 2298.22 | 2204.42 | 2256.01 | 15589 |
| 20/11/2024 | 2331.06 | 2331.06 | 2166.90 | 2241.94 | 28137 |
| 19/11/2024 | 2401.41 | 2401.41 | 2232.56 | 2279.46 | 22876 |
| 15/11/2024 | 2157.52 | 2331.06 | 2157.52 | 2251.32 | 44355 |
| 14/11/2024 | 2129.37 | 2218.49 | 2016.81 | 2213.80 | 26465 |
| 13/11/2024 | 2138.75 | 2279.46 | 2096.54 | 2115.30 | 26730 |
| 11/11/2024 | 2110.61 | 2152.83 | 2016.81 | 2077.78 | 131123 |
| 08/11/2024 | 2110.61 | 2251.32 | 2110.61 | 2176.28 | 31505 |
| 07/11/2024 | 2251.32 | 2251.32 | 2068.40 | 2110.61 | 12305 |
| 06/11/2024 | 2199.73 | 2204.42 | 2096.54 | 2185.66 | 5069 |
| 05/11/2024 | 2190.35 | 2190.35 | 2063.71 | 2157.52 | 16353 |