Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Central Puerto S.A. ADR (NY: CEPU )

10.13 -0.28 (-2.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 8.092 8.092 7.744 7.894 348,824 -0.07(-0.83%)
Nov 29, 2023 7.565 8.017 7.433 7.960 328,286 +0.39(+5.09%)
Nov 28, 2023 7.716 7.885 7.349 7.575 535,999 -0.22(-2.78%)
Nov 27, 2023 7.810 8.243 7.471 7.791 1,199,925 +0.33(+4.41%)
Nov 24, 2023 7.245 7.669 7.170 7.462 645,309 +0.56(+8.04%)
Nov 22, 2023 7.085 7.193 6.662 6.906 475,159 +0.03(+0.41%)
Nov 21, 2023 7.019 7.029 6.615 6.878 685,681 -0.08(-1.22%)
Nov 20, 2023 6.841 7.245 6.587 6.963 1,235,047 +1.17(+20.13%)
Nov 17, 2023 5.514 5.843 5.467 5.796 249,886 +0.28(+5.12%)
Nov 16, 2023 5.495 5.693 5.420 5.514 302,022 +0.21(+3.88%)
Nov 15, 2023 5.468 5.572 5.299 5.308 128,092 -0.20(-3.70%)
Nov 14, 2023 5.442 5.592 5.352 5.512 207,773 +0.22(+4.19%)
Nov 13, 2023 5.476 5.476 5.215 5.290 98,054 +0.01(+0.17%)
Nov 10, 2023 5.246 5.459 5.237 5.281 117,672 +0.08(+1.54%)
Nov 09, 2023 5.246 5.432 5.166 5.201 123,462 -0.04(-0.85%)
Nov 08, 2023 5.370 5.414 5.148 5.246 138,629 -0.11(-1.99%)
Nov 07, 2023 5.263 5.450 5.237 5.352 194,083 +0.12(+2.38%)
Nov 06, 2023 5.263 5.334 5.219 5.228 83,949 -0.07(-1.34%)
Nov 03, 2023 5.494 5.539 5.246 5.299 415,151 -0.14(-2.61%)
Nov 02, 2023 5.263 5.476 5.263 5.441 216,595 +0.17(+3.20%)
Nov 01, 2023 4.988 5.334 4.971 5.272 312,271 +0.30(+6.07%)
Oct 31, 2023 5.148 5.228 4.829 4.971 388,465 -0.18(-3.45%)
Oct 30, 2023 5.432 5.591 5.042 5.148 382,903 -0.35(-6.30%)
Oct 27, 2023 5.681 5.725 5.441 5.494 72,735 -0.14(-2.52%)
Oct 26, 2023 5.636 5.787 5.574 5.636 202,475 -0.01(-0.16%)
Oct 25, 2023 5.414 5.814 5.414 5.645 387,205 +0.28(+5.30%)
Oct 24, 2023 5.352 5.556 5.334 5.361 326,486 +0.02(+0.33%)
Oct 23, 2023 5.698 5.769 5.343 5.343 683,401 -0.59(-9.88%)
Oct 20, 2023 5.938 6.071 5.761 5.929 349,900 +0.02(+0.30%)
Oct 19, 2023 6.195 6.388 5.911 5.911 303,499 -0.33(-5.26%)
Oct 18, 2023 6.151 6.422 6.098 6.240 891,122 +0.03(+0.43%)
Oct 17, 2023 5.592 6.222 5.468 6.213 665,452 +0.64(+11.46%)
Oct 16, 2023 5.556 5.654 5.485 5.574 148,610 +0.02(+0.32%)
Oct 13, 2023 5.814 5.832 5.547 5.556 131,982 -0.18(-3.10%)
Oct 12, 2023 5.716 5.849 5.459 5.734 425,236 +0.05(+0.94%)
Oct 11, 2023 5.450 5.725 5.308 5.681 256,566 +0.30(+5.61%)
Oct 10, 2023 5.352 5.459 5.228 5.379 206,221 +0.10(+1.85%)
Oct 09, 2023 5.095 5.368 5.068 5.281 199,092 +0.11(+2.06%)
Oct 06, 2023 4.997 5.228 4.882 5.175 151,061 +0.14(+2.82%)
Oct 05, 2023 4.917 5.042 4.820 5.033 289,721 +0.11(+2.16%)
Oct 04, 2023 4.784 4.926 4.704 4.926 235,287 +0.07(+1.46%)
Oct 03, 2023 4.979 5.024 4.793 4.855 384,796 -0.18(-3.53%)
Oct 02, 2023 5.157 5.157 5.015 5.033 278,377 -0.13(-2.58%)
Sep 29, 2023 5.405 5.405 5.148 5.166 191,107 -0.20(-3.64%)
Sep 28, 2023 5.113 5.441 5.113 5.361 217,993 +0.23(+4.50%)
Sep 27, 2023 5.121 5.228 5.024 5.130 260,737 +0.09(+1.76%)
Sep 26, 2023 5.175 5.272 5.024 5.042 278,759 -0.19(-3.57%)
Sep 25, 2023 5.352 5.290 5.201 5.228 142,572 -0.13(-2.48%)
Sep 22, 2023 5.485 5.547 5.352 5.361 170,469 -0.12(-2.11%)
Sep 21, 2023 5.423 5.663 5.272 5.476 500,761 +0.03(+0.49%)
Sep 20, 2023 5.672 5.778 5.414 5.450 237,003 -0.20(-3.46%)
Sep 19, 2023 5.761 5.769 5.610 5.645 123,417 -0.13(-2.30%)
Sep 18, 2023 5.565 5.796 5.503 5.778 153,541 +0.22(+3.99%)
Sep 15, 2023 5.716 5.752 5.512 5.556 182,126 -0.16(-2.80%)
Sep 14, 2023 5.565 5.752 5.485 5.716 303,582 +0.18(+3.21%)
Sep 13, 2023 5.450 5.592 5.299 5.539 326,867 +0.09(+1.63%)
Sep 12, 2023 5.201 5.530 5.201 5.450 248,507 +0.23(+4.42%)
Sep 11, 2023 5.405 5.512 5.175 5.219 484,076 -0.17(-3.13%)
Sep 08, 2023 5.530 5.707 5.334 5.388 494,643 -0.20(-3.65%)
Sep 07, 2023 5.849 5.849 5.521 5.592 585,228 -0.28(-4.69%)
Sep 06, 2023 6.036 6.076 5.814 5.867 342,922 -0.12(-2.07%)
Sep 05, 2023 6.275 6.284 5.974 5.991 223,282 -0.31(-4.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.