Skip to main content

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

9.160 -0.220 (-2.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 2.428 2.447 2.380 2.437 326,892 +0.05(+1.99%)
Jun 29, 2021 2.332 2.389 2.256 2.389 400,300 +0.05(+2.03%)
Jun 28, 2021 2.409 2.418 2.294 2.342 110,656 -0.06(-2.38%)
Jun 25, 2021 2.418 2.418 2.323 2.399 474,295 -0.06(-2.33%)
Jun 24, 2021 2.399 2.494 2.380 2.456 184,451 +0.06(+2.38%)
Jun 23, 2021 2.342 2.437 2.342 2.399 215,063 +0.07(+2.86%)
Jun 22, 2021 2.247 2.361 2.237 2.332 362,547 +0.07(+2.94%)
Jun 21, 2021 2.389 2.389 2.263 2.266 186,937 -0.11(-4.80%)
Jun 18, 2021 2.475 2.475 2.285 2.380 364,531 -0.15(-6.02%)
Jun 17, 2021 2.542 2.551 2.475 2.532 148,218 -0.03(-1.12%)
Jun 16, 2021 2.561 2.627 2.513 2.561 228,723 +0.00(+0.00%)
Jun 15, 2021 2.542 2.570 2.516 2.561 158,969 -0.03(-1.10%)
Jun 14, 2021 2.523 2.599 2.485 2.589 268,631 +0.08(+3.03%)
Jun 11, 2021 2.618 2.618 2.431 2.513 451,704 -0.10(-3.65%)
Jun 10, 2021 2.675 2.675 2.551 2.608 472,123 -0.05(-1.79%)
Jun 09, 2021 2.523 2.694 2.519 2.656 588,724 +0.13(+5.28%)
Jun 08, 2021 2.647 2.666 2.504 2.523 766,127 -0.11(-4.33%)
Jun 07, 2021 2.532 2.704 2.532 2.637 932,248 +0.11(+4.53%)
Jun 04, 2021 2.380 2.532 2.351 2.523 879,115 +0.16(+6.85%)
Jun 03, 2021 2.285 2.380 2.256 2.361 577,174 +0.03(+1.22%)
Jun 02, 2021 2.256 2.342 2.199 2.332 706,518 +0.13(+6.06%)
Jun 01, 2021 2.094 2.247 2.056 2.199 1,481,482 +0.16(+7.94%)
May 28, 2021 1.952 2.037 1.904 2.037 1,068,717 +0.21(+11.46%)
May 27, 2021 1.904 2.028 1.809 1.828 4,371,362 -0.07(-3.52%)
May 26, 2021 1.866 1.942 1.856 1.894 729,008 +0.04(+2.05%)
May 25, 2021 1.856 1.894 1.856 1.856 309,605 -0.02(-1.02%)
May 24, 2021 1.894 1.949 1.875 1.875 210,264 -0.03(-1.50%)
May 21, 2021 1.980 1.980 1.894 1.904 207,156 -0.04(-1.96%)
May 20, 2021 1.904 1.961 1.904 1.942 270,736 +0.02(+0.99%)
May 19, 2021 1.904 1.923 1.866 1.923 144,232 +0.00(+0.00%)
May 18, 2021 1.904 1.933 1.894 1.923 216,075 +0.02(+1.00%)
May 17, 2021 1.933 1.961 1.894 1.904 315,404 -0.03(-1.48%)
May 14, 2021 1.904 1.933 1.894 1.933 292,576 +0.06(+3.05%)
May 13, 2021 1.913 1.933 1.856 1.875 432,950 -0.04(-1.99%)
May 12, 2021 1.999 2.009 1.904 1.913 442,633 -0.10(-5.19%)
May 11, 2021 2.009 2.018 1.980 2.018 90,982 +0.00(+0.00%)
May 10, 2021 1.990 2.047 1.980 2.018 139,767 +0.03(+1.44%)
May 07, 2021 1.933 1.990 1.933 1.990 177,400 +0.07(+3.47%)
May 06, 2021 1.942 1.942 1.923 1.923 98,600 -0.01(-0.49%)
May 05, 2021 1.942 1.952 1.923 1.933 117,390 -0.01(-0.49%)
May 04, 2021 1.980 1.980 1.923 1.942 215,603 -0.03(-1.45%)
May 03, 2021 2.018 2.056 1.961 1.971 419,720 -0.05(-2.36%)
Apr 30, 2021 2.037 2.047 1.999 2.018 150,001 -0.01(-0.47%)
Apr 29, 2021 2.028 2.056 2.009 2.028 179,943 +0.00(+0.00%)
Apr 28, 2021 1.999 2.056 1.994 2.028 226,291 +0.04(+1.91%)
Apr 27, 2021 1.952 2.028 1.952 1.990 173,906 +0.03(+1.46%)
Apr 26, 2021 1.961 2.008 1.952 1.961 173,071 -0.03(-1.44%)
Apr 23, 2021 1.990 2.028 1.961 1.990 175,842 -0.04(-1.88%)
Apr 22, 2021 2.028 2.037 1.999 2.028 114,017 +0.00(+0.00%)
Apr 21, 2021 2.009 2.028 1.999 2.028 222,924 +0.01(+0.47%)
Apr 20, 2021 2.037 2.066 1.990 2.018 288,503 -0.05(-2.30%)
Apr 19, 2021 2.056 2.113 2.018 2.066 185,545 +0.01(+0.46%)
Apr 16, 2021 1.990 2.066 1.952 2.056 250,107 +0.07(+3.35%)
Apr 15, 2021 2.018 2.049 1.971 1.990 230,197 -0.05(-2.34%)
Apr 14, 2021 2.018 2.056 1.999 2.037 170,317 -0.01(-0.47%)
Apr 13, 2021 2.047 2.075 1.999 2.047 123,957 -0.01(-0.46%)
Apr 12, 2021 2.142 2.142 2.018 2.056 236,298 -0.07(-3.14%)
Apr 09, 2021 2.132 2.170 2.094 2.123 103,782 -0.04(-1.76%)
Apr 08, 2021 2.094 2.171 2.094 2.161 63,265 +0.07(+3.18%)
Apr 07, 2021 2.218 2.218 2.094 2.094 226,626 -0.10(-4.76%)
Apr 06, 2021 2.161 2.207 2.161 2.199 94,939 +0.06(+2.67%)
Apr 05, 2021 2.190 2.228 2.142 2.142 122,535 -0.03(-1.32%)
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.