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 )

10.08 +0.24 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 8.704 9.141 8.634 9.031 317,444 +0.29(+3.37%)
Dec 28, 2023 8.796 8.942 8.619 8.737 198,639 -0.09(-1.00%)
Dec 27, 2023 9.050 9.128 8.786 8.825 342,215 -0.19(-2.06%)
Dec 26, 2023 8.805 9.158 8.805 9.011 249,267 +0.27(+3.14%)
Dec 22, 2023 8.688 9.108 8.463 8.737 397,517 +0.14(+1.59%)
Dec 21, 2023 8.629 9.060 8.160 8.600 616,677 -0.23(-2.55%)
Dec 20, 2023 8.991 9.373 8.815 8.825 653,942 -0.19(-2.06%)
Dec 19, 2023 9.148 9.285 8.903 9.011 223,166 -0.16(-1.71%)
Dec 18, 2023 9.275 9.334 8.972 9.167 497,494 +0.03(+0.32%)
Dec 15, 2023 8.864 9.148 8.688 9.138 499,934 +0.25(+2.86%)
Dec 14, 2023 9.246 9.246 8.717 8.884 294,808 -0.30(-3.30%)
Dec 13, 2023 9.148 9.246 8.659 9.187 625,076 +0.14(+1.51%)
Dec 12, 2023 8.482 9.138 8.375 9.050 763,011 +0.54(+6.32%)
Dec 11, 2023 8.336 8.600 8.218 8.512 423,259 +0.10(+1.16%)
Dec 08, 2023 8.443 8.473 8.169 8.414 307,902 -0.03(-0.35%)
Dec 07, 2023 8.160 8.492 7.739 8.443 417,819 +0.30(+3.73%)
Dec 06, 2023 8.111 8.169 7.939 8.140 382,778 +0.09(+1.09%)
Dec 05, 2023 7.690 8.120 7.504 8.052 459,279 +0.43(+5.65%)
Dec 04, 2023 7.690 7.856 7.533 7.621 692,148 -0.05(-0.64%)
Dec 01, 2023 8.218 8.316 7.612 7.670 855,701 -0.54(-6.56%)
Nov 30, 2023 8.414 8.414 8.052 8.209 335,480 -0.07(-0.83%)
Nov 29, 2023 7.866 8.336 7.729 8.277 315,728 +0.40(+5.09%)
Nov 28, 2023 8.023 8.199 7.641 7.876 515,494 -0.23(-2.78%)
Nov 27, 2023 8.120 8.570 7.768 8.101 1,154,022 +0.34(+4.41%)
Nov 24, 2023 7.533 7.974 7.455 7.758 620,623 +0.58(+8.04%)
Nov 22, 2023 7.367 7.480 6.927 7.181 456,982 +0.03(+0.41%)
Nov 21, 2023 7.299 7.308 6.878 7.152 659,450 -0.09(-1.22%)
Nov 20, 2023 7.113 7.533 6.849 7.240 1,187,799 +1.21(+20.13%)
Nov 17, 2023 5.733 6.076 5.684 6.027 240,327 +0.29(+5.12%)
Nov 16, 2023 5.714 5.919 5.635 5.733 290,468 -0.12(-2.01%)
Nov 15, 2023 6.027 6.142 5.841 5.851 116,208 -0.23(-3.70%)
Nov 14, 2023 5.999 6.164 5.900 6.076 188,496 +0.24(+4.19%)
Nov 13, 2023 6.037 6.037 5.748 5.831 88,957 +0.01(+0.17%)
Nov 10, 2023 5.782 6.017 5.772 5.821 106,755 +0.09(+1.54%)
Nov 09, 2023 5.782 5.988 5.694 5.733 112,008 -0.05(-0.85%)
Nov 08, 2023 5.919 5.968 5.675 5.782 125,767 -0.12(-1.99%)
Nov 07, 2023 5.802 6.007 5.772 5.900 176,077 +0.14(+2.38%)
Nov 06, 2023 5.802 5.880 5.753 5.763 76,160 -0.08(-1.34%)
Nov 03, 2023 6.056 6.105 5.782 5.841 376,635 -0.16(-2.61%)
Nov 02, 2023 5.802 6.037 5.802 5.997 196,500 +0.19(+3.20%)
Nov 01, 2023 5.498 5.880 5.479 5.811 283,300 +0.33(+6.07%)
Oct 31, 2023 5.675 5.762 5.322 5.479 352,425 -0.20(-3.45%)
Oct 30, 2023 5.988 6.163 5.557 5.675 347,378 -0.38(-6.30%)
Oct 27, 2023 6.262 6.310 5.997 6.056 65,987 -0.16(-2.52%)
Oct 26, 2023 6.213 6.379 6.144 6.213 183,690 -0.01(-0.16%)
Oct 25, 2023 5.968 6.408 5.968 6.222 351,282 +0.31(+5.30%)
Oct 24, 2023 5.900 6.125 5.880 5.909 296,196 +0.02(+0.33%)
Oct 23, 2023 6.281 6.359 5.890 5.890 619,998 -0.65(-9.88%)
Oct 20, 2023 6.545 6.692 6.350 6.535 317,438 +0.02(+0.30%)
Oct 19, 2023 6.829 7.041 6.516 6.516 275,342 -0.36(-5.26%)
Oct 18, 2023 6.780 7.078 6.721 6.878 808,448 +0.03(+0.43%)
Oct 17, 2023 6.164 6.858 6.027 6.849 603,714 +0.70(+11.47%)
Oct 16, 2023 6.125 6.232 6.046 6.144 134,822 +0.02(+0.32%)
Oct 13, 2023 6.408 6.428 6.115 6.125 119,737 -0.20(-3.10%)
Oct 12, 2023 6.301 6.447 6.017 6.320 385,784 +0.06(+0.94%)
Oct 11, 2023 6.007 6.310 5.851 6.262 232,763 +0.33(+5.61%)
Oct 10, 2023 5.900 6.017 5.763 5.929 187,089 +0.11(+1.85%)
Oct 09, 2023 5.616 5.917 5.586 5.821 180,621 +0.12(+2.06%)
Oct 06, 2023 5.508 5.763 5.381 5.704 137,046 +0.16(+2.82%)
Oct 05, 2023 5.420 5.557 5.313 5.547 262,842 +0.12(+2.16%)
Oct 04, 2023 5.273 5.430 5.185 5.430 213,458 +0.08(+1.46%)
Oct 03, 2023 5.489 5.538 5.283 5.352 349,097 -0.20(-3.53%)
Oct 02, 2023 5.684 5.684 5.528 5.547 252,550 -0.15(-2.58%)
Sep 29, 2023 5.958 5.958 5.675 5.694 173,377 -0.22(-3.64%)
Sep 28, 2023 5.635 5.997 5.635 5.909 197,769 +0.25(+4.50%)
Sep 27, 2023 5.645 5.762 5.538 5.655 236,547 +0.10(+1.76%)
Sep 26, 2023 5.704 5.811 5.538 5.557 252,896 -0.21(-3.57%)
Sep 25, 2023 5.900 5.831 5.733 5.763 129,345 -0.15(-2.48%)
Sep 22, 2023 6.046 6.115 5.900 5.909 154,653 -0.13(-2.11%)
Sep 21, 2023 5.978 6.242 5.811 6.037 454,303 +0.03(+0.49%)
Sep 20, 2023 6.252 6.369 5.968 6.007 215,015 -0.22(-3.46%)
Sep 19, 2023 6.350 6.359 6.183 6.222 111,967 -0.15(-2.30%)
Sep 18, 2023 6.134 6.389 6.066 6.369 139,296 +0.24(+3.99%)
Sep 15, 2023 6.301 6.340 6.076 6.125 165,229 -0.18(-2.79%)
Sep 14, 2023 6.134 6.340 6.046 6.301 275,417 +0.20(+3.21%)
Sep 13, 2023 6.007 6.164 5.841 6.105 296,542 +0.10(+1.63%)
Sep 12, 2023 5.733 6.095 5.733 6.007 225,452 +0.25(+4.42%)
Sep 11, 2023 5.958 6.076 5.704 5.753 439,165 -0.19(-3.13%)
Sep 08, 2023 6.095 6.291 5.880 5.939 448,752 -0.23(-3.65%)
Sep 07, 2023 6.447 6.447 6.085 6.164 530,933 -0.30(-4.69%)
Sep 06, 2023 6.653 6.697 6.408 6.467 311,107 -0.14(-2.07%)
Sep 05, 2023 6.917 6.927 6.584 6.604 202,567 -0.34(-4.93%)
Sep 01, 2023 7.083 7.201 6.888 6.946 389,375 -0.10(-1.39%)
Aug 31, 2023 7.093 7.152 6.819 7.044 467,534 -0.06(-0.83%)
Aug 30, 2023 7.171 7.333 7.025 7.103 185,596 -0.09(-1.22%)
Aug 29, 2023 7.259 7.377 7.034 7.191 392,265 -0.08(-1.08%)
Aug 28, 2023 6.995 7.289 6.946 7.269 297,467 +0.29(+4.21%)
Aug 25, 2023 6.897 6.986 6.751 6.976 262,084 +0.13(+1.86%)
Aug 24, 2023 6.790 6.907 6.653 6.849 220,840 +0.03(+0.43%)
Aug 23, 2023 6.643 6.897 6.575 6.819 284,067 +0.22(+3.26%)
Aug 22, 2023 6.438 6.702 6.342 6.604 253,098 +0.21(+3.21%)
Aug 21, 2023 6.467 6.496 6.350 6.399 91,351 -0.09(-1.36%)
Aug 18, 2023 6.535 6.570 6.389 6.487 482,327 -0.06(-0.90%)
Aug 17, 2023 6.594 6.778 6.454 6.545 369,766 +0.00(+0.00%)
Aug 16, 2023 6.281 6.819 6.271 6.545 428,191 +0.16(+2.45%)
Aug 15, 2023 6.310 6.682 6.301 6.389 373,337 +0.01(+0.15%)
Aug 14, 2023 6.682 6.751 5.880 6.379 898,281 -0.28(-4.26%)
Aug 11, 2023 6.408 6.692 6.408 6.663 530,380 +0.17(+2.56%)
Aug 10, 2023 6.310 6.526 6.310 6.496 386,955 +0.19(+2.95%)
Aug 09, 2023 6.301 6.467 6.262 6.310 290,930 -0.02(-0.31%)
Aug 08, 2023 5.890 6.408 5.890 6.330 442,724 +0.35(+5.89%)
Aug 07, 2023 6.066 6.095 5.929 5.978 287,472 -0.11(-1.77%)
Aug 04, 2023 6.056 6.213 5.978 6.085 237,561 +0.01(+0.16%)
Aug 03, 2023 6.134 6.320 6.027 6.076 310,675 -0.14(-2.20%)
Aug 02, 2023 6.173 6.330 6.037 6.213 317,907 -0.02(-0.31%)
Aug 01, 2023 6.291 6.506 6.115 6.232 365,316 -0.12(-1.85%)
Jul 31, 2023 6.643 6.663 6.330 6.350 812,714 -0.24(-3.71%)
Jul 28, 2023 6.741 6.829 6.565 6.594 213,916 +0.01(+0.15%)
Jul 27, 2023 7.064 7.064 6.565 6.584 224,074 -0.45(-6.40%)
Jul 26, 2023 6.790 7.093 6.790 7.034 146,926 +0.14(+1.99%)
Jul 25, 2023 6.819 6.966 6.751 6.897 221,808 -0.01(-0.14%)
Jul 24, 2023 7.103 7.220 6.858 6.907 359,733 -0.11(-1.53%)
Jul 21, 2023 6.907 7.096 6.843 7.015 251,362 +0.14(+1.99%)
Jul 20, 2023 6.692 6.917 6.633 6.878 207,403 +0.23(+3.53%)
Jul 19, 2023 6.888 6.937 6.535 6.643 232,505 -0.15(-2.16%)
Jul 18, 2023 6.849 6.897 6.790 6.790 265,926 -0.06(-0.86%)
Jul 17, 2023 6.575 6.888 6.575 6.849 287,738 +0.28(+4.32%)
Jul 14, 2023 6.809 6.809 6.545 6.565 175,218 -0.24(-3.59%)
Jul 13, 2023 6.761 6.888 6.692 6.809 414,283 +0.10(+1.46%)
Jul 12, 2023 6.614 6.897 6.614 6.712 333,303 +0.07(+1.03%)
Jul 11, 2023 6.545 6.682 6.492 6.643 213,763 +0.09(+1.34%)
Jul 10, 2023 6.477 6.565 6.428 6.555 239,083 +0.02(+0.30%)
Jul 07, 2023 6.457 6.593 6.418 6.535 149,645 +0.14(+2.14%)
Jul 06, 2023 6.790 6.790 6.330 6.399 243,622 -0.43(-6.30%)
Jul 05, 2023 6.643 6.907 6.594 6.829 512,334 +0.17(+2.50%)
Jul 03, 2023 6.917 6.927 6.663 6.663 234,937 -0.12(-1.73%)
Jun 30, 2023 6.770 6.817 6.584 6.780 142,851 +0.05(+0.73%)
Jun 29, 2023 6.575 6.800 6.575 6.731 222,668 +0.12(+1.78%)
Jun 28, 2023 6.663 6.878 6.575 6.614 234,804 -0.07(-1.02%)
Jun 27, 2023 6.986 7.034 6.643 6.682 218,305 -0.31(-4.48%)
Jun 26, 2023 7.015 7.181 6.839 6.995 354,044 +0.23(+3.47%)
Jun 23, 2023 6.702 6.897 6.594 6.761 264,727 +0.04(+0.58%)
Jun 22, 2023 7.093 7.152 6.692 6.721 315,898 -0.38(-5.37%)
Jun 21, 2023 7.269 7.465 6.995 7.103 621,738 -0.18(-2.42%)
Jun 20, 2023 7.240 7.348 7.005 7.279 444,901 +0.17(+2.34%)
Jun 16, 2023 6.858 7.240 6.790 7.113 354,816 +0.30(+4.45%)
Jun 15, 2023 6.594 6.936 6.594 6.809 272,977 +0.96(+16.39%)
May 08, 2023 5.909 5.997 5.851 5.851 82,352 -0.02(-0.33%)
May 05, 2023 5.577 5.940 5.577 5.870 83,307 +0.32(+5.82%)
May 04, 2023 5.577 5.704 5.508 5.547 140,769 -0.12(-2.07%)
May 03, 2023 5.733 5.763 5.557 5.665 185,067 -0.04(-0.69%)
May 02, 2023 5.802 5.802 5.596 5.704 171,487 -0.11(-1.85%)
May 01, 2023 6.007 6.007 5.675 5.811 75,223 -0.16(-2.62%)
Apr 28, 2023 5.665 6.007 5.606 5.968 341,561 +0.25(+4.45%)
Apr 27, 2023 5.860 5.939 5.704 5.714 129,656 -0.15(-2.50%)
Apr 26, 2023 5.802 6.040 5.802 5.860 139,521 +0.03(+0.50%)
Apr 25, 2023 5.753 5.860 5.684 5.831 127,516 +0.04(+0.68%)
Apr 24, 2023 5.792 5.880 5.733 5.792 156,613 +0.00(+0.00%)
Apr 21, 2023 5.890 5.919 5.714 5.792 88,731 -0.02(-0.34%)
Apr 20, 2023 5.626 5.890 5.616 5.811 70,507 +0.09(+1.54%)
Apr 19, 2023 5.870 5.939 5.694 5.723 224,604 -0.23(-3.78%)
Apr 18, 2023 6.173 6.340 5.919 5.948 212,216 -0.20(-3.18%)
Apr 17, 2023 6.154 6.164 5.968 6.144 198,426 -0.01(-0.16%)
Apr 14, 2023 6.095 6.154 5.968 6.154 119,820 +0.13(+2.11%)
Apr 13, 2023 6.105 6.134 5.963 6.027 133,043 -0.06(-0.96%)
Apr 12, 2023 6.095 6.154 5.978 6.085 118,701 +0.09(+1.47%)
Apr 11, 2023 5.841 6.066 5.841 5.997 149,814 +0.24(+4.25%)
Apr 10, 2023 5.498 5.811 5.498 5.753 146,290 +0.16(+2.80%)
Apr 06, 2023 5.498 5.694 5.479 5.596 81,470 +0.14(+2.51%)
Apr 05, 2023 5.332 5.459 5.166 5.459 238,479 +0.18(+3.33%)
Apr 04, 2023 5.401 5.469 5.254 5.283 132,180 -0.15(-2.70%)
Apr 03, 2023 5.371 5.459 5.293 5.430 96,740 +0.14(+2.59%)
Mar 31, 2023 5.479 5.567 5.224 5.293 148,842 -0.17(-3.05%)
Mar 30, 2023 5.547 5.577 5.430 5.459 62,883 -0.05(-0.89%)
Mar 29, 2023 5.626 5.684 5.494 5.508 146,852 -0.07(-1.23%)
Mar 28, 2023 5.547 5.675 5.459 5.577 302,027 +0.09(+1.60%)
Mar 27, 2023 5.313 5.498 5.273 5.489 189,325 +0.23(+4.47%)
Mar 24, 2023 5.088 5.254 4.990 5.254 76,583 +0.22(+4.27%)
Mar 23, 2023 5.166 5.259 4.999 5.039 73,210 -0.11(-2.09%)
Mar 22, 2023 5.215 5.303 5.058 5.146 155,822 -0.09(-1.68%)
Mar 21, 2023 4.980 5.234 4.941 5.234 218,525 +0.32(+6.57%)
Mar 20, 2023 5.029 5.058 4.872 4.911 200,418 -0.20(-3.83%)
Mar 17, 2023 5.058 5.166 4.861 5.107 242,302 -0.04(-0.76%)
Mar 16, 2023 4.716 5.166 4.618 5.146 222,618 +0.34(+7.13%)
Mar 15, 2023 4.794 4.848 4.589 4.804 394,377 -0.05(-1.01%)
Mar 14, 2023 5.215 5.303 4.823 4.853 359,207 -0.26(-5.16%)
Mar 13, 2023 5.146 5.361 4.629 5.117 367,150 -0.16(-2.97%)
Mar 10, 2023 5.675 5.831 5.234 5.273 479,611 -0.48(-8.33%)
Mar 09, 2023 6.007 6.128 5.743 5.753 106,395 -0.31(-5.16%)
Mar 08, 2023 5.939 6.154 5.939 6.066 186,550 +0.06(+0.98%)
Mar 07, 2023 6.173 6.203 5.870 6.007 125,863 -0.06(-0.97%)
Mar 06, 2023 5.723 6.095 5.684 6.066 189,403 +0.28(+4.91%)
Mar 03, 2023 5.821 5.997 5.763 5.782 185,299 +0.01(+0.17%)
Mar 02, 2023 6.154 6.154 5.753 5.772 131,944 -0.41(-6.65%)
Mar 01, 2023 6.027 6.193 6.017 6.183 222,791 +0.14(+2.27%)
Feb 28, 2023 6.017 6.095 5.909 6.046 215,766 +0.07(+1.15%)
Feb 27, 2023 6.095 6.164 5.958 5.978 317,970 -0.10(-1.61%)
Feb 24, 2023 6.037 6.115 5.948 6.076 186,388 -0.07(-1.11%)
Feb 23, 2023 6.017 6.164 5.978 6.144 249,323 +0.20(+3.29%)
Feb 22, 2023 6.027 6.085 5.909 5.948 159,166 -0.05(-0.82%)
Feb 21, 2023 6.076 6.115 5.890 5.997 177,309 -0.12(-1.92%)
Feb 17, 2023 6.125 6.172 5.860 6.115 268,647 -0.02(-0.32%)
Feb 16, 2023 5.958 6.242 5.939 6.134 186,250 +0.09(+1.46%)
Feb 15, 2023 6.222 6.222 5.939 6.046 119,643 -0.12(-1.90%)
Feb 14, 2023 6.105 6.320 6.090 6.164 141,185 +0.03(+0.48%)
Feb 13, 2023 6.017 6.271 5.978 6.134 248,086 +0.10(+1.62%)
Feb 10, 2023 5.939 6.081 5.922 6.037 81,728 +0.13(+2.15%)
Feb 09, 2023 6.076 6.144 5.900 5.909 102,376 -0.17(-2.74%)
Feb 08, 2023 5.939 6.120 5.890 6.076 125,088 +0.10(+1.64%)
Feb 07, 2023 5.821 6.083 5.782 5.978 311,169 +0.12(+2.00%)
Feb 06, 2023 5.782 5.860 5.626 5.860 300,891 +0.05(+0.84%)
Feb 03, 2023 6.007 6.007 5.626 5.811 473,192 -0.23(-3.73%)
Feb 02, 2023 5.948 6.183 5.792 6.037 265,818 +0.09(+1.48%)
Feb 01, 2023 5.988 6.125 5.743 5.948 145,390 -0.16(-2.56%)
Jan 31, 2023 5.968 6.173 5.772 6.105 289,213 +0.13(+2.13%)
Jan 30, 2023 6.193 6.193 5.929 5.978 150,372 -0.25(-4.08%)
Jan 27, 2023 6.506 6.516 6.213 6.232 150,631 -0.31(-4.78%)
Jan 26, 2023 6.604 6.633 6.389 6.545 254,254 -0.06(-0.89%)
Jan 25, 2023 6.242 6.604 6.115 6.604 196,748 +0.37(+5.97%)
Jan 24, 2023 6.066 6.310 5.782 6.232 238,807 +0.19(+3.07%)
Jan 23, 2023 5.968 6.301 5.900 6.046 214,580 +0.08(+1.31%)
Jan 20, 2023 5.665 5.999 5.601 5.968 285,133 +0.30(+5.35%)
Jan 19, 2023 5.782 5.968 5.498 5.665 718,039 -0.30(-5.08%)
Jan 18, 2023 6.702 6.779 5.958 5.968 504,133 -0.61(-9.23%)
Jan 17, 2023 6.262 6.633 6.144 6.575 375,595 +0.31(+5.00%)
Jan 13, 2023 6.232 6.340 6.154 6.262 259,387 +0.00(+0.00%)
Jan 12, 2023 6.203 6.310 6.046 6.262 163,158 +0.01(+0.16%)
Jan 11, 2023 6.203 6.291 6.115 6.252 249,456 +0.11(+1.75%)
Jan 10, 2023 6.291 6.301 6.056 6.144 217,731 -0.13(-2.03%)
Jan 09, 2023 6.213 6.301 6.037 6.271 395,549 +0.12(+1.91%)
Jan 06, 2023 6.046 6.193 5.880 6.154 431,496 +0.28(+4.83%)
Jan 05, 2023 5.714 6.027 5.714 5.870 178,751 +0.08(+1.35%)
Jan 04, 2023 5.586 5.880 5.577 5.792 170,051 +0.15(+2.60%)
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.