Skip to main content

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

9.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.047 2.142 2.018 2.132 143,702 +0.09(+4.19%)
Sep 29, 2020 1.971 2.062 1.971 2.047 55,202 +0.05(+2.38%)
Sep 28, 2020 2.132 2.132 1.999 1.999 42,139 -0.03(-1.41%)
Sep 25, 2020 2.009 2.075 1.980 2.028 69,853 +0.00(+0.00%)
Sep 24, 2020 1.904 2.047 1.894 2.028 76,725 +0.13(+7.04%)
Sep 23, 2020 1.990 2.018 1.894 1.894 96,950 -0.09(-4.33%)
Sep 22, 2020 2.009 2.056 1.923 1.980 115,356 +0.02(+0.97%)
Sep 21, 2020 1.999 2.052 1.923 1.961 93,462 -0.05(-2.37%)
Sep 18, 2020 2.047 2.137 2.009 2.009 139,077 -0.01(-0.47%)
Sep 17, 2020 2.104 2.169 1.971 2.018 202,898 -0.09(-4.07%)
Sep 16, 2020 2.294 2.294 2.085 2.104 174,569 -0.15(-6.75%)
Sep 15, 2020 2.228 2.304 2.171 2.256 97,065 +0.04(+1.72%)
Sep 14, 2020 2.285 2.313 2.218 2.218 45,128 -0.09(-3.72%)
Sep 11, 2020 2.285 2.351 2.237 2.304 49,370 +0.02(+0.83%)
Sep 10, 2020 2.361 2.361 2.285 2.285 46,022 -0.02(-0.83%)
Sep 09, 2020 2.370 2.399 2.304 2.304 50,534 -0.05(-2.02%)
Sep 08, 2020 2.304 2.418 2.294 2.351 61,857 +0.01(+0.41%)
Sep 04, 2020 2.409 2.442 2.313 2.342 47,164 -0.02(-0.81%)
Sep 03, 2020 2.409 2.456 2.275 2.361 116,399 -0.04(-1.59%)
Sep 02, 2020 2.380 2.409 2.342 2.399 60,151 -0.01(-0.40%)
Sep 01, 2020 2.409 2.447 2.361 2.409 107,464 +0.02(+0.80%)
Aug 31, 2020 2.599 2.599 2.370 2.389 282,686 -0.16(-6.34%)
Aug 28, 2020 2.466 2.580 2.418 2.551 206,515 +0.10(+4.28%)
Aug 27, 2020 2.447 2.494 2.342 2.447 156,108 +0.04(+1.58%)
Aug 26, 2020 2.323 2.419 2.323 2.409 155,778 +0.09(+3.69%)
Aug 25, 2020 2.323 2.361 2.256 2.323 121,642 +0.02(+0.83%)
Aug 24, 2020 2.351 2.380 2.266 2.304 436,351 -0.04(-1.63%)
Aug 21, 2020 2.409 2.456 2.320 2.342 139,287 -0.05(-1.99%)
Aug 20, 2020 2.447 2.447 2.361 2.389 129,965 -0.05(-1.95%)
Aug 19, 2020 2.494 2.513 2.409 2.437 97,302 -0.02(-0.78%)
Aug 18, 2020 2.551 2.551 2.409 2.456 112,559 -0.05(-1.90%)
Aug 17, 2020 2.599 2.599 2.447 2.504 81,156 -0.14(-5.40%)
Aug 14, 2020 2.599 2.647 2.551 2.647 73,320 +0.05(+1.83%)
Aug 13, 2020 2.437 2.599 2.437 2.599 97,230 +0.15(+6.23%)
Aug 12, 2020 2.523 2.551 2.380 2.447 238,023 -0.08(-3.02%)
Aug 11, 2020 2.618 2.627 2.523 2.523 93,173 -0.08(-3.19%)
Aug 10, 2020 2.637 2.666 2.589 2.606 41,281 +0.01(+0.27%)
Aug 07, 2020 2.608 2.627 2.532 2.599 64,811 -0.01(-0.36%)
Aug 06, 2020 2.599 2.627 2.494 2.608 138,206 +0.05(+1.86%)
Aug 05, 2020 2.704 2.799 2.542 2.561 277,255 -0.13(-4.95%)
Aug 04, 2020 2.799 2.904 2.608 2.694 539,290 +0.05(+1.80%)
Aug 03, 2020 2.504 2.789 2.428 2.647 395,305 +0.11(+4.51%)
Jul 31, 2020 2.580 2.580 2.437 2.532 80,988 +0.00(+0.00%)
Jul 30, 2020 2.599 2.599 2.504 2.532 104,104 -0.07(-2.56%)
Jul 29, 2020 2.694 2.732 2.589 2.599 117,712 -0.09(-3.19%)
Jul 28, 2020 2.780 2.827 2.647 2.685 65,778 -0.10(-3.75%)
Jul 27, 2020 2.799 2.894 2.751 2.789 160,508 -0.01(-0.34%)
Jul 24, 2020 2.732 2.846 2.608 2.799 138,026 +0.05(+1.73%)
Jul 23, 2020 2.770 2.904 2.732 2.751 188,277 -0.08(-2.69%)
Jul 22, 2020 2.523 2.827 2.523 2.827 206,911 +0.21(+8.00%)
Jul 21, 2020 2.542 2.656 2.542 2.618 172,789 +0.15(+6.18%)
Jul 20, 2020 2.532 2.534 2.437 2.466 107,734 -0.08(-3.00%)
Jul 17, 2020 2.599 2.647 2.532 2.542 50,210 -0.08(-2.91%)
Jul 16, 2020 2.608 2.637 2.589 2.618 16,182 -0.02(-0.72%)
Jul 15, 2020 2.589 2.675 2.523 2.637 177,630 +0.08(+2.97%)
Jul 14, 2020 2.561 2.599 2.523 2.561 75,306 +0.00(+0.00%)
Jul 13, 2020 2.666 2.761 2.523 2.561 231,745 -0.06(-2.18%)
Jul 10, 2020 2.523 2.637 2.485 2.618 168,384 +0.09(+3.38%)
Jul 09, 2020 2.599 2.666 2.523 2.532 169,248 -0.15(-5.67%)
Jul 08, 2020 2.723 2.723 2.542 2.685 128,891 +0.00(+0.00%)
Jul 07, 2020 2.761 2.761 2.593 2.685 113,997 -0.08(-2.76%)
Jul 06, 2020 2.542 2.770 2.504 2.761 546,086 +0.37(+15.54%)
Jul 02, 2020 2.428 2.532 2.380 2.389 207,355 -0.09(-3.46%)
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.