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 (%)
Sep 28, 2018 9.857 10.07 9.091 9.516 712,894 -0.38(-3.83%)
Sep 27, 2018 10.24 10.44 9.636 9.894 438,879 -0.35(-3.43%)
Sep 26, 2018 10.40 10.69 10.07 10.25 287,733 -0.11(-1.07%)
Sep 25, 2018 10.22 10.61 9.848 10.36 347,311 -0.08(-0.80%)
Sep 24, 2018 11.12 11.19 10.02 10.44 455,583 -0.74(-6.61%)
Sep 21, 2018 11.33 11.78 10.92 11.18 431,135 -0.16(-1.39%)
Sep 20, 2018 10.45 11.48 10.45 11.34 969,583 +0.94(+9.07%)
Sep 19, 2018 10.03 11.04 10.01 10.39 1,011,601 +0.41(+4.07%)
Sep 18, 2018 9.793 10.03 9.710 9.987 470,464 +0.40(+4.14%)
Sep 17, 2018 9.128 9.645 9.067 9.589 206,426 +0.50(+5.49%)
Sep 14, 2018 9.026 9.238 9.017 9.091 194,189 +0.10(+1.13%)
Sep 13, 2018 8.721 9.109 8.721 8.989 315,698 +0.24(+2.75%)
Sep 12, 2018 8.841 8.841 8.490 8.749 249,368 -0.06(-0.63%)
Sep 11, 2018 8.961 9.109 8.712 8.804 398,758 -0.24(-2.66%)
Sep 10, 2018 9.220 9.377 8.961 9.044 194,211 -0.15(-1.61%)
Sep 07, 2018 9.432 9.663 9.174 9.192 223,631 -0.08(-0.90%)
Sep 06, 2018 7.973 9.377 7.973 9.275 1,021,903 +1.34(+16.88%)
Sep 05, 2018 7.779 8.222 7.779 7.936 1,173,560 +0.18(+2.38%)
Sep 04, 2018 8.592 8.592 7.696 7.751 543,984 -0.90(-10.36%)
Aug 31, 2018 8.647 8.647 8.647 0 +0.83(+10.64%)
Aug 30, 2018 8.379 8.379 7.206 7.816 1,009,590 -0.66(-7.74%)
Aug 29, 2018 8.869 8.921 8.213 8.472 563,122 -0.19(-2.24%)
Aug 28, 2018 8.980 8.980 8.518 8.666 316,068 -0.20(-2.29%)
Aug 27, 2018 8.758 8.929 8.629 8.869 322,233 +0.18(+2.02%)
Aug 24, 2018 9.220 9.220 8.342 8.693 245,930 -0.42(-4.66%)
Aug 23, 2018 9.358 9.511 9.118 9.118 226,657 -0.25(-2.66%)
Aug 22, 2018 8.970 9.437 8.841 9.368 309,462 +0.40(+4.43%)
Aug 21, 2018 9.081 9.164 8.872 8.970 183,681 -0.12(-1.32%)
Aug 20, 2018 8.915 9.211 8.795 9.091 122,245 -0.01(-0.10%)
Aug 17, 2018 9.192 9.275 8.934 9.100 70,683 -0.15(-1.60%)
Aug 16, 2018 9.322 9.506 9.026 9.248 287,438 -0.10(-1.09%)
Aug 15, 2018 9.091 9.446 8.832 9.349 123,658 +0.17(+1.81%)
Aug 14, 2018 9.312 9.533 9.035 9.183 233,496 +0.08(+0.91%)
Aug 13, 2018 9.377 9.747 8.878 9.100 419,791 -0.52(-5.38%)
Aug 10, 2018 9.885 9.987 8.998 9.617 538,080 -0.38(-3.79%)
Aug 09, 2018 10.20 10.48 9.941 9.996 175,404 -0.16(-1.55%)
Aug 08, 2018 10.77 10.85 10.14 10.15 246,405 -0.56(-5.26%)
Aug 07, 2018 10.78 10.83 10.64 10.72 303,368 -0.08(-0.77%)
Aug 06, 2018 10.46 10.90 10.43 10.80 137,725 +0.30(+2.81%)
Aug 03, 2018 10.59 10.91 10.45 10.50 205,013 -0.10(-0.96%)
Aug 02, 2018 10.65 10.98 10.50 10.61 127,039 -0.09(-0.86%)
Aug 01, 2018 10.46 10.96 10.46 10.70 206,056 +0.17(+1.58%)
Jul 31, 2018 10.47 10.58 10.36 10.53 97,351 +0.06(+0.62%)
Jul 30, 2018 10.28 10.49 10.20 10.47 135,632 +0.12(+1.16%)
Jul 27, 2018 10.54 10.80 10.30 10.35 193,756 -0.14(-1.32%)
Jul 26, 2018 10.61 10.70 10.39 10.49 243,294 -0.06(-0.53%)
Jul 25, 2018 10.53 10.71 10.22 10.54 196,714 +0.18(+1.69%)
Jul 24, 2018 10.37 10.37 10.21 10.37 166,313 +0.16(+1.54%)
Jul 23, 2018 10.03 10.42 9.885 10.21 226,972 +0.06(+0.55%)
Jul 20, 2018 9.783 10.15 9.636 10.15 196,068 +0.41(+4.17%)
Jul 19, 2018 9.617 9.765 9.423 9.747 287,717 +0.12(+1.25%)
Jul 18, 2018 9.636 9.721 9.479 9.626 322,105 +0.06(+0.58%)
Jul 17, 2018 9.654 9.820 9.386 9.571 495,842 -0.05(-0.48%)
Jul 16, 2018 9.700 9.867 9.516 9.617 289,392 -0.15(-1.51%)
Jul 13, 2018 9.950 10.02 9.585 9.765 319,561 -0.13(-1.31%)
Jul 12, 2018 9.811 10.01 9.645 9.894 293,518 +0.07(+0.75%)
Jul 11, 2018 9.830 9.931 9.691 9.820 132,409 -0.12(-1.21%)
Jul 10, 2018 9.857 10.09 9.811 9.941 228,922 +0.02(+0.19%)
Jul 09, 2018 9.783 10.21 9.728 9.922 219,202 +0.13(+1.32%)
Jul 06, 2018 9.913 10.01 9.580 9.793 327,962 -0.18(-1.85%)
Jul 05, 2018 9.719 10.04 9.553 9.977 211,684 +0.34(+3.55%)
Jul 03, 2018 9.636 9.636 9.636 0 +0.62(+6.86%)
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.