Skip to main content

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

10.41 +0.07 (+0.68%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.400 2.521 2.313 2.348 308,159 -0.03(-1.45%)
May 28, 2020 2.667 2.667 2.365 2.382 322,198 -0.31(-11.54%)
May 27, 2020 2.702 2.736 2.633 2.693 190,068 +0.09(+3.31%)
May 26, 2020 2.710 2.774 2.590 2.607 446,667 -0.10(-3.82%)
May 22, 2020 2.564 2.736 2.469 2.710 278,154 +0.17(+6.80%)
May 21, 2020 2.465 2.650 2.465 2.538 236,535 +0.00(+0.00%)
May 20, 2020 2.590 2.633 2.460 2.538 94,617 -0.04(-1.67%)
May 19, 2020 2.529 2.659 2.443 2.581 105,969 +0.01(+0.34%)
May 18, 2020 2.590 2.762 2.529 2.572 179,823 +0.03(+1.02%)
May 15, 2020 2.339 2.564 2.339 2.546 118,745 +0.14(+5.73%)
May 14, 2020 2.253 2.408 2.119 2.408 129,923 +0.13(+5.68%)
May 13, 2020 2.296 2.305 2.115 2.279 159,506 +0.03(+1.54%)
May 12, 2020 2.236 2.555 2.210 2.244 330,943 +0.05(+2.36%)
May 11, 2020 2.132 2.218 1.951 2.192 308,095 +0.10(+4.96%)
May 08, 2020 2.167 2.227 2.037 2.089 416,478 +0.01(+0.41%)
May 07, 2020 2.003 2.096 1.994 2.080 142,838 +0.15(+7.59%)
May 06, 2020 1.839 2.011 1.839 1.934 198,330 +0.05(+2.75%)
May 05, 2020 1.994 2.063 1.882 1.882 206,126 -0.08(-3.96%)
May 04, 2020 1.882 1.985 1.856 1.959 135,007 +0.04(+2.25%)
May 01, 2020 2.011 2.028 1.899 1.916 213,510 -0.18(-8.64%)
Apr 30, 2020 2.158 2.201 2.027 2.098 276,179 +0.03(+1.25%)
Apr 29, 2020 1.968 2.460 1.968 2.072 443,120 +0.09(+4.35%)
Apr 28, 2020 1.830 2.037 1.830 1.985 540,325 +0.19(+10.58%)
Apr 27, 2020 1.864 1.908 1.770 1.795 234,819 -0.07(-3.70%)
Apr 24, 2020 1.908 1.908 1.821 1.864 327,622 -0.07(-3.57%)
Apr 23, 2020 2.003 2.045 1.899 1.934 78,157 -0.01(-0.44%)
Apr 22, 2020 2.089 2.089 1.934 1.942 72,533 -0.09(-4.66%)
Apr 21, 2020 2.080 2.106 2.011 2.037 81,823 -0.02(-0.84%)
Apr 20, 2020 2.072 2.129 1.994 2.054 263,982 +0.03(+1.28%)
Apr 17, 2020 2.132 2.262 2.028 2.028 118,166 -0.03(-1.67%)
Apr 16, 2020 2.037 2.106 1.951 2.063 112,094 +0.03(+1.27%)
Apr 15, 2020 2.054 2.123 1.959 2.037 220,927 -0.07(-3.28%)
Apr 14, 2020 2.011 2.158 2.011 2.106 360,054 +0.04(+2.09%)
Apr 13, 2020 2.296 2.296 2.020 2.063 281,959 -0.18(-8.08%)
Apr 09, 2020 2.262 2.339 2.106 2.244 213,626 +0.10(+4.84%)
Apr 08, 2020 2.132 2.141 2.098 2.141 109,933 +0.10(+5.08%)
Apr 07, 2020 2.210 2.276 2.028 2.037 142,451 +0.02(+0.86%)
Apr 06, 2020 2.080 2.149 1.985 2.020 304,462 -0.03(-1.27%)
Apr 03, 2020 2.080 2.080 1.934 2.046 95,112 +0.06(+3.04%)
Apr 02, 2020 1.873 1.994 1.778 1.985 197,580 +0.11(+5.99%)
Apr 01, 2020 1.942 1.994 1.839 1.873 189,530 -0.07(-3.56%)
Mar 31, 2020 1.934 2.089 1.856 1.942 162,714 +0.00(+0.00%)
Mar 30, 2020 2.158 2.167 1.899 1.942 254,959 -0.03(-1.32%)
Mar 27, 2020 2.072 2.105 1.934 1.968 109,246 -0.11(-5.39%)
Mar 26, 2020 2.123 2.331 2.046 2.080 260,881 -0.10(-4.74%)
Mar 25, 2020 1.985 2.244 1.985 2.184 385,039 +0.04(+2.02%)
Mar 24, 2020 1.916 2.141 1.890 2.141 305,754 +0.30(+16.43%)
Mar 23, 2020 1.925 1.934 1.735 1.839 198,656 -0.11(-5.75%)
Mar 20, 2020 1.821 2.043 1.821 1.951 196,017 +0.13(+7.11%)
Mar 19, 2020 1.726 1.922 1.726 1.821 229,786 +0.07(+3.94%)
Mar 18, 2020 1.934 1.934 1.735 1.752 347,212 -0.28(-13.62%)
Mar 17, 2020 2.080 2.149 1.882 2.028 252,154 -0.05(-2.49%)
Mar 16, 2020 1.640 2.123 1.606 2.080 446,225 -0.05(-2.43%)
Mar 13, 2020 1.864 2.158 1.864 2.132 331,676 +0.37(+21.08%)
Mar 12, 2020 2.141 2.253 1.726 1.761 495,098 -0.59(-25.00%)
Mar 11, 2020 2.477 2.529 2.201 2.348 375,231 -0.17(-6.85%)
Mar 10, 2020 2.538 2.659 2.469 2.521 229,297 +0.10(+4.29%)
Mar 09, 2020 2.564 2.633 2.357 2.417 337,302 -0.43(-15.15%)
Mar 06, 2020 2.797 2.883 2.762 2.849 100,209 -0.05(-1.79%)
Mar 05, 2020 2.823 3.099 2.814 2.900 156,546 -0.08(-2.61%)
Mar 04, 2020 2.943 3.030 2.823 2.978 350,992 +0.04(+1.47%)
Mar 03, 2020 3.056 3.116 2.857 2.935 338,486 -0.10(-3.41%)
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.