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 (%)
May 31, 2018 12.09 12.65 11.66 12.50 1,276,164 +0.50(+4.16%)
May 30, 2018 12.05 12.29 11.76 12.00 552,580 -0.02(-0.15%)
May 29, 2018 12.59 12.59 11.77 12.02 373,671 -0.59(-4.69%)
May 25, 2018 12.61 12.61 12.61 0 +0.06(+0.52%)
May 24, 2018 12.29 12.64 12.18 12.55 254,589 +0.27(+2.18%)
May 23, 2018 12.49 12.76 12.01 12.28 652,659 -0.18(-1.48%)
May 22, 2018 12.85 13.09 12.36 12.46 280,970 -0.26(-2.03%)
May 21, 2018 13.21 13.28 12.53 12.72 270,868 -0.34(-2.62%)
May 18, 2018 12.78 13.12 12.78 13.06 336,928 +0.25(+1.95%)
May 17, 2018 13.02 13.44 12.76 12.81 407,823 -0.35(-2.67%)
May 16, 2018 12.81 13.40 12.77 13.16 406,986 +0.30(+2.30%)
May 15, 2018 12.06 13.33 12.06 12.87 656,763 +0.66(+5.37%)
May 14, 2018 11.71 12.33 11.34 12.21 1,122,856 +0.26(+2.16%)
May 11, 2018 12.42 12.57 11.55 11.95 611,006 -0.40(-3.22%)
May 10, 2018 11.36 12.55 11.36 12.35 376,520 +1.01(+8.88%)
May 09, 2018 11.04 11.50 11.02 11.34 367,527 +0.31(+2.85%)
May 08, 2018 11.62 11.62 10.30 11.03 1,128,482 -0.71(-6.06%)
May 07, 2018 12.43 12.88 11.60 11.74 374,607 -0.63(-5.07%)
May 04, 2018 12.57 13.47 12.16 12.37 370,910 -0.10(-0.80%)
May 03, 2018 13.44 13.54 12.43 12.47 270,430 -1.01(-7.52%)
May 02, 2018 13.85 14.03 13.32 13.48 180,637 -0.53(-3.81%)
May 01, 2018 13.93 14.43 13.67 14.02 115,821 +0.02(+0.13%)
Apr 30, 2018 14.02 14.02 13.71 14.00 59,587 +0.06(+0.45%)
Apr 27, 2018 13.67 14.23 13.26 13.93 168,132 +0.32(+2.33%)
Apr 26, 2018 14.28 14.28 13.41 13.62 319,904 -0.62(-4.32%)
Apr 25, 2018 14.41 14.50 14.01 14.23 176,730 -0.28(-1.93%)
Apr 24, 2018 14.60 14.84 14.34 14.51 102,057 -0.10(-0.68%)
Apr 23, 2018 14.57 14.85 14.50 14.61 74,738 -0.01(-0.06%)
Apr 20, 2018 14.50 14.68 14.50 14.62 100,039 +0.10(+0.69%)
Apr 19, 2018 14.75 14.75 14.50 14.52 231,019 -0.32(-2.13%)
Apr 18, 2018 14.75 15.15 14.75 14.84 156,475 +0.13(+0.86%)
Apr 17, 2018 14.73 14.82 14.52 14.71 193,242 -0.01(-0.06%)
Apr 16, 2018 14.92 15.23 14.70 14.72 89,937 -0.30(-1.99%)
Apr 13, 2018 15.14 15.34 14.87 15.02 146,116 -0.14(-0.90%)
Apr 12, 2018 15.39 15.44 15.13 15.16 114,582 -0.29(-1.87%)
Apr 11, 2018 15.26 15.64 15.26 15.45 124,401 +0.01(+0.06%)
Apr 10, 2018 15.47 15.48 15.24 15.44 96,041 -0.08(-0.52%)
Apr 09, 2018 15.49 15.64 15.36 15.52 39,866 +0.09(+0.59%)
Apr 06, 2018 15.54 15.60 15.34 15.43 61,310 -0.18(-1.16%)
Apr 05, 2018 15.38 15.61 15.25 15.61 87,627 +0.24(+1.59%)
Apr 04, 2018 15.08 15.43 14.98 15.36 84,513 +0.14(+0.89%)
Apr 03, 2018 15.18 15.38 15.05 15.23 99,206 +0.02(+0.12%)
Apr 02, 2018 15.33 15.34 15.02 15.21 68,495 -0.17(-1.12%)
Mar 29, 2018 15.38 15.38 15.38 0 -0.41(-2.58%)
Mar 28, 2018 15.67 15.79 15.29 15.79 55,971 +0.05(+0.35%)
Mar 27, 2018 15.57 15.78 15.55 15.74 96,075 +0.24(+1.52%)
Mar 26, 2018 15.25 15.67 15.21 15.50 147,345 +0.43(+2.88%)
Mar 23, 2018 15.79 16.08 14.92 15.07 380,792 -0.77(-4.86%)
Mar 22, 2018 15.55 15.99 15.49 15.83 351,890 +0.23(+1.45%)
Mar 21, 2018 15.45 15.70 15.40 15.61 113,824 +0.06(+0.41%)
Mar 20, 2018 15.36 15.59 15.20 15.55 271,009 +0.19(+1.24%)
Mar 19, 2018 15.64 15.64 15.20 15.36 233,067 -0.28(-1.79%)
Mar 16, 2018 15.49 15.64 15.39 15.64 116,442 +0.12(+0.76%)
Mar 15, 2018 15.52 15.64 15.21 15.52 147,281 +0.00(+0.00%)
Mar 14, 2018 15.75 15.79 15.39 15.52 125,918 -0.19(-1.21%)
Mar 13, 2018 15.70 15.84 15.36 15.71 164,500 -0.07(-0.46%)
Mar 12, 2018 15.58 15.94 15.38 15.78 95,458 +0.23(+1.45%)
Mar 09, 2018 15.26 15.61 15.26 15.55 127,357 +0.33(+2.20%)
Mar 08, 2018 15.49 15.73 15.20 15.22 102,845 -0.33(-2.10%)
Mar 07, 2018 15.83 15.55 91,361 -0.06(-0.41%)
Mar 06, 2018 15.53 15.65 15.17 15.61 211,469 +0.21(+1.35%)
Mar 05, 2018 15.25 15.50 15.20 15.40 305,216 +0.14(+0.89%)
Mar 02, 2018 15.02 15.37 14.83 15.26 317,229 +0.23(+1.50%)
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.