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 (%)
Apr 26, 2024 9.960 10.16 9.830 10.08 270,952 +0.24(+2.44%)
Apr 25, 2024 9.810 10.10 9.640 9.840 240,171 -0.06(-0.61%)
Apr 24, 2024 10.21 10.27 9.660 9.900 417,089 -0.37(-3.60%)
Apr 23, 2024 10.26 10.40 10.10 10.27 378,462 +0.06(+0.59%)
Apr 22, 2024 9.130 10.27 9.040 10.21 687,859 +1.08(+11.83%)
Apr 19, 2024 9.100 9.280 8.990 9.130 281,686 +0.16(+1.78%)
Apr 18, 2024 9.250 9.360 8.870 8.970 308,793 -0.16(-1.75%)
Apr 17, 2024 9.520 9.534 9.040 9.130 322,722 -0.24(-2.56%)
Apr 16, 2024 9.590 9.590 9.102 9.370 532,960 -0.13(-1.37%)
Apr 15, 2024 10.32 10.40 9.410 9.500 492,811 -0.73(-7.14%)
Apr 12, 2024 10.54 10.70 10.10 10.23 392,681 -0.42(-3.94%)
Apr 11, 2024 10.57 10.70 10.35 10.65 356,845 +0.09(+0.85%)
Apr 10, 2024 10.76 10.89 10.48 10.56 569,286 -0.29(-2.67%)
Apr 09, 2024 10.98 11.60 10.71 10.85 744,813 +0.05(+0.46%)
Apr 08, 2024 10.52 10.81 10.32 10.80 550,447 +0.35(+3.35%)
Apr 05, 2024 9.730 10.67 9.730 10.45 771,125 +0.69(+7.07%)
Apr 04, 2024 9.810 9.990 9.690 9.760 471,565 +0.03(+0.31%)
Apr 03, 2024 9.280 9.850 9.280 9.730 272,972 +0.43(+4.62%)
Apr 02, 2024 9.500 9.610 9.230 9.300 147,865 -0.23(-2.41%)
Apr 01, 2024 9.130 9.530 9.100 9.530 162,959 +0.37(+4.04%)
Mar 28, 2024 9.400 9.520 9.140 9.160 88,190 -0.22(-2.35%)
Mar 27, 2024 9.210 9.387 9.140 9.380 140,886 +0.24(+2.63%)
Mar 26, 2024 9.260 9.330 9.010 9.140 173,743 -0.13(-1.40%)
Mar 25, 2024 9.620 9.840 9.250 9.270 358,878 -0.35(-3.64%)
Mar 22, 2024 9.670 9.760 9.400 9.620 338,380 -0.04(-0.41%)
Mar 21, 2024 9.410 9.710 8.960 9.660 999,929 +0.37(+3.98%)
Mar 20, 2024 8.720 9.290 8.720 9.290 373,024 +0.51(+5.81%)
Mar 19, 2024 8.840 9.190 8.520 8.780 502,329 -0.12(-1.35%)
Mar 18, 2024 8.000 8.900 7.970 8.900 937,824 +1.00(+12.66%)
Mar 15, 2024 7.700 7.970 7.700 7.900 248,243 +0.11(+1.41%)
Mar 14, 2024 7.950 7.950 7.620 7.790 370,471 -0.12(-1.52%)
Mar 13, 2024 7.910 8.286 7.870 7.910 651,979 -0.04(-0.50%)
Mar 12, 2024 7.680 7.960 7.580 7.950 421,115 +0.21(+2.71%)
Mar 11, 2024 8.000 8.000 7.290 7.740 409,943 -0.14(-1.78%)
Mar 08, 2024 7.830 7.930 7.720 7.880 319,397 +0.03(+0.38%)
Mar 07, 2024 8.010 8.010 7.660 7.850 304,344 -0.19(-2.36%)
Mar 06, 2024 8.030 8.200 7.935 8.040 313,993 +0.04(+0.50%)
Mar 05, 2024 8.050 8.800 7.950 8.000 388,537 -0.05(-0.62%)
Mar 04, 2024 8.220 8.550 8.030 8.050 447,748 -0.08(-0.98%)
Mar 01, 2024 8.070 8.285 7.985 8.130 175,380 +0.10(+1.25%)
Feb 29, 2024 7.990 8.450 7.870 8.030 574,508 +0.02(+0.25%)
Feb 28, 2024 8.020 8.140 7.930 8.010 264,604 -0.13(-1.60%)
Feb 27, 2024 8.320 8.410 8.050 8.140 249,064 -0.17(-2.05%)
Feb 26, 2024 8.490 8.650 8.240 8.310 166,357 -0.17(-2.00%)
Feb 23, 2024 8.650 8.650 8.390 8.480 163,758 -0.14(-1.62%)
Feb 22, 2024 8.330 8.840 8.330 8.620 276,742 +0.25(+2.99%)
Feb 21, 2024 8.430 8.620 8.270 8.370 305,731 -0.05(-0.59%)
Feb 20, 2024 8.110 8.570 8.110 8.420 258,332 +0.10(+1.20%)
Feb 16, 2024 8.400 8.480 8.310 8.320 187,210 -0.07(-0.83%)
Feb 15, 2024 8.490 8.640 8.370 8.390 222,485 -0.20(-2.33%)
Feb 14, 2024 8.620 8.790 8.480 8.590 198,543 +0.04(+0.47%)
Feb 13, 2024 8.250 8.560 8.250 8.550 124,630 +0.21(+2.52%)
Feb 12, 2024 8.450 8.600 8.330 8.340 104,036 -0.14(-1.65%)
Feb 09, 2024 8.440 8.660 8.390 8.480 264,431 +0.18(+2.17%)
Feb 08, 2024 8.500 8.610 8.190 8.300 386,797 -0.29(-3.38%)
Feb 07, 2024 8.250 8.781 8.240 8.590 551,977 -0.50(-5.50%)
Feb 06, 2024 9.110 9.230 8.940 9.090 337,484 +0.01(+0.11%)
Feb 05, 2024 9.570 9.630 9.070 9.080 268,343 -0.52(-5.42%)
Feb 02, 2024 9.620 9.788 9.540 9.600 356,906 -0.13(-1.34%)
Feb 01, 2024 9.540 9.780 9.470 9.730 167,479 +0.23(+2.42%)
Jan 31, 2024 9.570 9.840 9.460 9.500 159,554 +0.00(+0.00%)
Jan 30, 2024 9.380 9.579 9.260 9.500 282,468 +0.08(+0.85%)
Jan 29, 2024 9.490 9.600 9.150 9.420 236,579 -0.07(-0.74%)
Jan 26, 2024 9.520 9.669 9.270 9.490 267,709 +0.00(+0.00%)
Jan 25, 2024 9.040 9.555 9.040 9.490 410,057 +0.56(+6.27%)
Jan 24, 2024 9.060 9.130 8.840 8.930 245,949 -0.01(-0.11%)
Jan 23, 2024 9.280 9.310 8.850 8.940 322,491 -0.35(-3.77%)
Jan 22, 2024 9.130 9.450 9.080 9.290 421,974 +0.20(+2.20%)
Jan 19, 2024 8.980 9.150 8.750 9.090 280,950 +0.11(+1.22%)
Jan 18, 2024 9.070 9.100 8.760 8.980 224,009 -0.02(-0.22%)
Jan 17, 2024 8.920 9.190 8.780 9.000 356,470 +0.07(+0.78%)
Jan 16, 2024 8.810 9.170 8.840 8.930 577,487 +0.18(+2.06%)
Jan 12, 2024 8.790 8.885 8.700 8.750 214,333 +0.05(+0.53%)
Jan 11, 2024 8.902 8.992 8.654 8.704 409,635 -0.18(-2.01%)
Jan 10, 2024 8.684 8.909 8.545 8.883 187,243 +0.22(+2.52%)
Jan 09, 2024 8.922 9.031 8.654 8.664 221,537 -0.32(-3.54%)
Jan 08, 2024 8.773 9.071 8.714 8.982 213,739 +0.12(+1.34%)
Jan 05, 2024 8.644 8.932 8.476 8.863 288,166 +0.26(+3.00%)
Jan 04, 2024 8.644 8.932 8.575 8.605 192,084 -0.15(-1.70%)
Jan 03, 2024 8.823 9.051 8.675 8.753 166,460 -0.06(-0.68%)
Jan 02, 2024 8.992 9.031 8.694 8.813 325,820 -0.22(-2.42%)
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 +0.23(+3.42%)
Jun 14, 2023 6.692 6.735 6.487 6.584 116,276 -0.06(-0.88%)
Jun 13, 2023 6.770 6.858 6.595 6.643 225,311 -0.13(-1.88%)
Jun 12, 2023 6.849 6.888 6.712 6.770 161,912 -0.13(-1.84%)
Jun 09, 2023 6.995 7.078 6.888 6.897 142,943 -0.10(-1.40%)
Jun 08, 2023 7.015 7.191 6.849 6.995 199,114 -0.04(-0.56%)
Jun 07, 2023 7.044 7.171 6.873 7.034 423,923 +0.08(+1.13%)
Jun 06, 2023 6.888 7.093 6.888 6.956 389,249 -0.01(-0.14%)
Jun 05, 2023 6.829 7.148 6.790 6.966 573,835 +0.18(+2.59%)
Jun 02, 2023 6.731 6.897 6.643 6.790 415,992 +0.06(+0.87%)
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.