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 (%)
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%)
Jan 03, 2023 5.694 5.929 5.626 5.645 312,994 -0.17(-2.86%)
Dec 30, 2022 5.792 5.851 5.547 5.811 219,697 +0.10(+1.74%)
Dec 29, 2022 5.855 5.950 5.645 5.712 330,125 -0.11(-1.96%)
Dec 28, 2022 5.902 5.917 5.445 5.826 310,120 +0.00(+0.00%)
Dec 27, 2022 5.626 6.026 5.379 5.826 408,452 +0.22(+3.90%)
Dec 23, 2022 5.322 5.607 5.322 5.607 254,656 +0.28(+5.18%)
Dec 22, 2022 5.303 5.426 5.299 5.331 194,098 +0.10(+1.82%)
Dec 21, 2022 5.236 5.284 5.147 5.236 253,866 +0.10(+2.04%)
Dec 20, 2022 5.236 5.385 5.074 5.131 177,065 -0.03(-0.55%)
Dec 19, 2022 5.131 5.169 5.027 5.160 157,708 +0.10(+1.88%)
Dec 16, 2022 5.074 5.121 5.007 5.065 56,051 -0.02(-0.37%)
Dec 15, 2022 5.093 5.122 4.979 5.084 103,287 +0.01(+0.19%)
Dec 14, 2022 5.046 5.122 4.922 5.074 158,572 +0.11(+2.30%)
Dec 13, 2022 5.188 5.226 4.941 4.960 127,118 -0.11(-2.25%)
Dec 12, 2022 4.722 5.093 4.722 5.074 161,484 +0.38(+8.11%)
Dec 09, 2022 4.712 4.826 4.636 4.693 100,041 -0.05(-1.00%)
Dec 08, 2022 4.988 5.046 4.731 4.741 207,963 -0.30(-5.86%)
Dec 07, 2022 4.769 5.093 4.741 5.036 308,718 +0.28(+5.80%)
Dec 06, 2022 4.798 4.865 4.712 4.760 197,551 -0.09(-1.77%)
Dec 05, 2022 5.112 5.131 4.827 4.846 404,027 -0.30(-5.74%)
Dec 02, 2022 5.236 5.350 5.103 5.141 196,480 -0.22(-4.09%)
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.