Skip to main content

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

9.205 -0.175 (-1.87%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 7.317 7.483 7.169 7.455 585,382 +0.05(+0.62%)
May 30, 2019 7.206 7.529 7.206 7.409 251,156 +0.22(+3.08%)
May 29, 2019 7.197 7.345 7.021 7.187 373,613 -0.04(-0.51%)
May 28, 2019 7.363 7.585 7.114 7.224 3,381,063 -0.10(-1.39%)
May 24, 2019 7.012 7.557 6.846 7.326 748,398 +0.35(+5.03%)
May 23, 2019 7.067 7.160 6.920 6.975 506,626 -0.17(-2.33%)
May 22, 2019 7.298 7.474 7.077 7.141 411,506 -0.14(-1.90%)
May 21, 2019 6.929 7.345 6.929 7.280 612,771 +0.40(+5.77%)
May 20, 2019 7.012 7.095 6.753 6.883 299,610 -0.11(-1.59%)
May 17, 2019 7.114 7.317 6.938 6.993 289,877 -0.19(-2.70%)
May 16, 2019 7.372 7.409 7.114 7.187 463,960 -0.18(-2.51%)
May 15, 2019 7.317 7.455 7.178 7.372 329,328 -0.06(-0.75%)
May 14, 2019 7.871 7.871 7.261 7.428 749,795 -0.43(-5.52%)
May 13, 2019 8.000 8.037 7.686 7.862 380,347 -0.30(-3.73%)
May 10, 2019 8.610 8.776 8.084 8.167 508,854 -0.49(-5.66%)
May 09, 2019 8.121 8.675 7.903 8.656 615,242 +0.42(+5.04%)
May 08, 2019 8.000 8.268 7.899 8.241 334,723 +0.32(+4.08%)
May 07, 2019 7.954 8.093 7.779 7.917 181,392 -0.14(-1.72%)
May 06, 2019 8.010 8.222 7.806 8.056 278,326 -0.10(-1.25%)
May 03, 2019 7.769 8.213 7.769 8.158 516,323 +0.39(+4.99%)
May 02, 2019 7.649 7.880 7.575 7.769 412,571 +0.12(+1.57%)
May 01, 2019 7.492 7.659 7.252 7.649 221,069 +0.18(+2.48%)
Apr 30, 2019 6.929 7.465 6.929 7.465 349,629 +0.55(+7.88%)
Apr 29, 2019 7.104 7.113 6.873 6.920 209,858 -0.08(-1.19%)
Apr 26, 2019 6.993 7.298 6.938 7.003 278,727 +0.07(+1.07%)
Apr 25, 2019 7.160 7.243 6.476 6.929 872,867 -0.30(-4.09%)
Apr 24, 2019 7.760 7.862 7.141 7.224 504,712 -0.53(-6.79%)
Apr 23, 2019 7.760 7.848 7.659 7.751 293,542 +0.08(+1.08%)
Apr 22, 2019 7.880 8.084 7.585 7.668 277,768 -0.20(-2.58%)
Apr 18, 2019 8.130 8.222 7.853 7.871 311,634 -0.25(-3.07%)
Apr 17, 2019 8.019 8.278 7.899 8.121 159,999 +0.09(+1.15%)
Apr 16, 2019 7.871 8.204 7.871 8.028 222,758 +0.15(+1.88%)
Apr 15, 2019 7.668 7.908 7.649 7.880 222,903 +0.25(+3.27%)
Apr 12, 2019 7.520 7.788 7.409 7.631 382,533 +0.11(+1.47%)
Apr 11, 2019 7.686 7.751 7.455 7.520 536,903 -0.16(-2.05%)
Apr 10, 2019 7.797 7.806 7.603 7.677 224,468 -0.01(-0.12%)
Apr 09, 2019 8.121 8.398 7.668 7.686 274,662 -0.46(-5.67%)
Apr 08, 2019 8.130 8.398 8.019 8.148 309,518 -0.03(-0.34%)
Apr 05, 2019 8.047 8.204 7.917 8.176 349,952 +0.11(+1.37%)
Apr 04, 2019 8.102 8.176 7.991 8.065 264,769 -0.04(-0.46%)
Apr 03, 2019 8.315 8.656 8.000 8.102 240,959 -0.21(-2.56%)
Apr 02, 2019 8.499 8.601 8.250 8.315 61,510 -0.20(-2.39%)
Apr 01, 2019 8.582 8.740 8.499 8.518 70,632 +0.03(+0.33%)
Mar 29, 2019 8.361 8.592 8.324 8.490 302,866 +0.15(+1.77%)
Mar 28, 2019 8.084 8.425 8.084 8.342 207,191 +0.24(+2.96%)
Mar 27, 2019 8.592 8.684 7.963 8.102 350,820 -0.60(-6.90%)
Mar 26, 2019 8.758 8.989 8.395 8.703 217,486 -0.03(-0.32%)
Mar 25, 2019 8.592 8.776 8.518 8.730 147,900 +0.18(+2.05%)
Mar 22, 2019 8.869 8.961 8.527 8.555 226,229 -0.49(-5.41%)
Mar 21, 2019 9.303 9.405 8.924 9.044 166,170 -0.23(-2.49%)
Mar 20, 2019 9.516 9.663 9.155 9.275 240,650 -0.23(-2.43%)
Mar 19, 2019 9.931 10.08 9.322 9.506 302,216 -0.33(-3.38%)
Mar 18, 2019 9.248 9.913 9.248 9.839 299,100 +0.56(+6.08%)
Mar 15, 2019 8.980 9.377 8.980 9.275 234,780 +0.33(+3.72%)
Mar 14, 2019 8.869 9.007 8.869 8.943 225,574 +0.06(+0.73%)
Mar 13, 2019 8.894 8.961 8.818 8.878 174,748 -0.04(-0.41%)
Mar 12, 2019 8.730 8.961 8.601 8.915 186,740 +0.21(+2.44%)
Mar 11, 2019 8.730 9.091 8.638 8.703 154,898 +0.02(+0.21%)
Mar 08, 2019 8.749 9.035 8.675 8.684 182,390 -0.06(-0.74%)
Mar 07, 2019 8.878 8.970 8.582 8.749 180,745 -0.17(-1.87%)
Mar 06, 2019 9.044 9.044 8.689 8.915 281,984 -0.20(-2.23%)
Mar 05, 2019 9.072 9.201 8.804 9.118 85,449 +0.11(+1.23%)
Mar 04, 2019 9.146 9.146 8.961 9.007 76,460 -0.07(-0.81%)
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.