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 (%)
Aug 31, 2021 2.818 2.904 2.742 2.789 231,882 +0.00(+0.00%)
Aug 30, 2021 2.532 2.808 2.513 2.789 373,500 +0.24(+9.33%)
Aug 27, 2021 2.589 2.675 2.551 2.551 249,963 -0.06(-2.19%)
Aug 26, 2021 2.589 2.647 2.566 2.608 123,104 +0.01(+0.37%)
Aug 25, 2021 2.618 2.656 2.513 2.599 548,784 -0.02(-0.73%)
Aug 24, 2021 2.504 2.618 2.475 2.618 546,765 +0.16(+6.59%)
Aug 23, 2021 2.370 2.475 2.351 2.456 403,167 +0.10(+4.03%)
Aug 20, 2021 2.285 2.370 2.275 2.361 62,477 +0.09(+3.76%)
Aug 19, 2021 2.313 2.323 2.247 2.275 238,053 -0.07(-2.84%)
Aug 18, 2021 2.342 2.370 2.304 2.342 148,428 -0.01(-0.40%)
Aug 17, 2021 2.428 2.437 2.323 2.351 149,443 -0.08(-3.14%)
Aug 16, 2021 2.475 2.485 2.389 2.428 89,328 -0.06(-2.30%)
Aug 13, 2021 2.570 2.580 2.447 2.485 282,238 -0.09(-3.33%)
Aug 12, 2021 2.437 2.570 2.399 2.570 220,627 +0.10(+4.25%)
Aug 11, 2021 2.475 2.523 2.428 2.466 207,409 +0.02(+0.78%)
Aug 10, 2021 2.313 2.456 2.304 2.447 402,347 +0.11(+4.90%)
Aug 09, 2021 2.361 2.370 2.313 2.332 190,416 -0.03(-1.21%)
Aug 06, 2021 2.323 2.380 2.294 2.361 318,982 +0.02(+0.81%)
Aug 05, 2021 2.323 2.380 2.323 2.342 204,772 +0.02(+0.82%)
Aug 04, 2021 2.370 2.375 2.294 2.323 196,599 -0.05(-2.01%)
Aug 03, 2021 2.389 2.391 2.342 2.370 66,939 -0.03(-1.19%)
Aug 02, 2021 2.399 2.428 2.304 2.399 149,995 -0.01(-0.40%)
Jul 30, 2021 2.437 2.451 2.370 2.409 281,987 -0.02(-0.78%)
Jul 29, 2021 2.399 2.456 2.389 2.428 361,766 +0.03(+1.19%)
Jul 28, 2021 2.323 2.399 2.294 2.399 504,618 +0.08(+3.28%)
Jul 27, 2021 2.266 2.332 2.228 2.323 250,202 +0.05(+2.09%)
Jul 26, 2021 2.171 2.275 2.104 2.275 538,676 +0.12(+5.75%)
Jul 23, 2021 2.199 2.275 2.151 2.151 85,877 -0.05(-2.16%)
Jul 22, 2021 2.218 2.228 2.151 2.199 178,090 -0.02(-0.86%)
Jul 21, 2021 2.161 2.256 2.161 2.218 215,474 +0.05(+2.19%)
Jul 20, 2021 2.247 2.247 2.056 2.171 261,770 -0.07(-2.98%)
Jul 19, 2021 2.237 2.247 2.161 2.237 477,649 -0.01(-0.42%)
Jul 16, 2021 2.323 2.323 2.247 2.247 44,754 -0.07(-2.88%)
Jul 15, 2021 2.323 2.332 2.294 2.313 94,681 -0.03(-1.22%)
Jul 14, 2021 2.342 2.387 2.309 2.342 113,148 +0.01(+0.41%)
Jul 13, 2021 2.370 2.370 2.313 2.332 43,586 -0.04(-1.61%)
Jul 12, 2021 2.313 2.380 2.274 2.370 161,057 +0.08(+3.32%)
Jul 09, 2021 2.266 2.310 2.247 2.294 53,878 +0.04(+1.69%)
Jul 08, 2021 2.342 2.361 2.256 2.256 127,924 -0.12(-5.20%)
Jul 07, 2021 2.380 2.404 2.256 2.380 188,550 +0.00(+0.00%)
Jul 06, 2021 2.380 2.418 2.323 2.380 142,160 +0.00(+0.00%)
Jul 02, 2021 2.380 2.437 2.342 2.380 66,615 +0.00(+0.00%)
Jul 01, 2021 2.437 2.459 2.313 2.380 206,737 -0.06(-2.34%)
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%)
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.