Skip to main content

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

10.34 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 10.96 11.47 10.57 11.33 1,407,604 +0.45(+4.16%)
May 30, 2018 10.92 11.14 10.66 10.88 609,494 -0.02(-0.15%)
May 29, 2018 11.42 11.42 10.67 10.90 412,158 -0.54(-4.69%)
May 25, 2018 11.43 11.43 11.43 0 +0.06(+0.52%)
May 24, 2018 11.14 11.46 11.04 11.37 280,811 +0.24(+2.18%)
May 23, 2018 11.32 11.57 10.89 11.13 719,880 -0.17(-1.48%)
May 22, 2018 11.65 11.87 11.21 11.30 309,909 -0.23(-2.03%)
May 21, 2018 11.98 12.04 11.36 11.53 298,766 -0.31(-2.62%)
May 18, 2018 11.58 11.89 11.58 11.84 371,630 +0.23(+1.95%)
May 17, 2018 11.80 12.19 11.57 11.62 449,828 -0.32(-2.67%)
May 16, 2018 11.62 12.14 11.58 11.94 448,903 +0.27(+2.30%)
May 15, 2018 10.93 12.09 10.93 11.67 724,406 +0.59(+5.37%)
May 14, 2018 10.61 11.18 10.28 11.07 1,238,506 +0.23(+2.16%)
May 11, 2018 11.26 11.40 10.47 10.84 673,937 -0.36(-3.22%)
May 10, 2018 10.30 11.38 10.30 11.20 415,300 +0.91(+8.88%)
May 09, 2018 10.01 10.43 9.992 10.29 405,381 +0.28(+2.85%)
May 08, 2018 10.54 10.54 9.339 10.00 1,244,711 -0.64(-6.06%)
May 07, 2018 11.27 11.68 10.52 10.65 413,190 -0.52(-4.64%)
May 04, 2018 11.34 12.16 10.98 11.16 410,955 -0.09(-0.80%)
May 03, 2018 12.13 12.22 11.22 11.25 299,627 -0.91(-7.52%)
May 02, 2018 12.50 12.67 12.02 12.17 200,139 -0.48(-3.81%)
May 01, 2018 12.58 13.03 12.34 12.65 128,325 +0.02(+0.13%)
Apr 30, 2018 12.65 12.65 12.37 12.63 66,020 +0.06(+0.45%)
Apr 27, 2018 12.34 12.85 11.96 12.58 186,284 +0.29(+2.33%)
Apr 26, 2018 12.89 12.89 12.10 12.29 354,442 -0.56(-4.32%)
Apr 25, 2018 13.00 13.08 12.64 12.85 195,811 -0.25(-1.93%)
Apr 24, 2018 13.18 13.39 12.94 13.10 113,076 -0.09(-0.68%)
Apr 23, 2018 13.15 13.40 13.09 13.19 82,807 -0.01(-0.06%)
Apr 20, 2018 13.09 13.25 13.09 13.20 110,840 +0.09(+0.69%)
Apr 19, 2018 13.31 13.31 13.08 13.11 255,961 -0.29(-2.13%)
Apr 18, 2018 13.31 13.67 13.31 13.39 173,369 +0.11(+0.86%)
Apr 17, 2018 13.30 13.38 13.11 13.28 214,105 -0.01(-0.06%)
Apr 16, 2018 13.47 13.74 13.27 13.29 99,647 -0.27(-1.99%)
Apr 13, 2018 13.66 13.84 13.42 13.56 161,892 -0.12(-0.90%)
Apr 12, 2018 13.89 13.93 13.65 13.68 126,953 -0.26(-1.87%)
Apr 11, 2018 13.78 14.11 13.78 13.94 137,832 +0.01(+0.06%)
Apr 10, 2018 13.97 13.97 13.75 13.93 106,410 -0.07(-0.52%)
Apr 09, 2018 13.98 14.11 13.87 14.01 44,170 +0.08(+0.59%)
Apr 06, 2018 14.02 14.08 13.84 13.92 67,929 -0.16(-1.16%)
Apr 05, 2018 13.88 14.09 13.77 14.09 97,088 +0.22(+1.59%)
Apr 04, 2018 13.61 13.92 13.52 13.87 93,637 +0.12(+0.89%)
Apr 03, 2018 13.70 13.88 13.58 13.74 109,916 +0.02(+0.12%)
Apr 02, 2018 13.83 13.84 13.56 13.73 75,890 -0.16(-1.12%)
Mar 29, 2018 13.88 13.88 13.88 0 -0.37(-2.58%)
Mar 28, 2018 14.14 14.25 13.80 14.25 62,014 +0.05(+0.35%)
Mar 27, 2018 14.05 14.24 14.04 14.20 106,448 +0.21(+1.52%)
Mar 26, 2018 13.76 14.15 13.73 13.99 163,253 +0.39(+2.88%)
Mar 23, 2018 14.25 14.51 13.47 13.60 421,904 -0.69(-4.86%)
Mar 22, 2018 14.04 14.43 13.98 14.29 389,882 +0.20(+1.45%)
Mar 21, 2018 13.94 14.17 13.90 14.09 126,113 +0.06(+0.41%)
Mar 20, 2018 13.87 14.07 13.72 14.03 300,269 +0.17(+1.24%)
Mar 19, 2018 14.11 14.11 13.72 13.86 258,230 -0.25(-1.79%)
Mar 16, 2018 13.98 14.11 13.89 14.11 129,013 +0.11(+0.76%)
Mar 15, 2018 14.01 14.11 13.73 14.01 163,182 +0.00(+0.00%)
Mar 14, 2018 14.22 14.25 13.89 14.01 139,513 -0.17(-1.21%)
Mar 13, 2018 14.17 14.30 13.86 14.18 182,261 -0.07(-0.46%)
Mar 12, 2018 14.06 14.39 13.88 14.24 105,764 +0.20(+1.45%)
Mar 09, 2018 13.77 14.09 13.77 14.04 141,107 +0.30(+2.20%)
Mar 08, 2018 13.98 14.20 13.72 13.74 113,949 -0.29(-2.10%)
Mar 07, 2018 14.29 14.03 101,225 -0.06(-0.41%)
Mar 06, 2018 14.01 14.13 13.69 14.09 234,301 +0.19(+1.35%)
Mar 05, 2018 13.76 13.99 13.72 13.90 338,169 +0.12(+0.89%)
Mar 02, 2018 13.56 13.88 13.38 13.78 351,479 +0.20(+1.50%)
Mar 01, 2018 13.68 14.01 13.54 13.57 346,091 -0.03(-0.24%)
Feb 28, 2018 13.88 14.01 13.43 13.61 436,687 -0.10(-0.72%)
Feb 27, 2018 14.17 14.25 13.68 13.70 768,372 -0.16(-1.18%)
Feb 26, 2018 14.37 14.37 13.80 13.87 271,365 -0.51(-3.52%)
Feb 23, 2018 14.56 14.68 14.13 14.37 185,526 -0.16(-1.07%)
Feb 22, 2018 14.46 14.53 324,201 -0.20(-1.33%)
Feb 21, 2018 14.77 15.06 14.65 14.72 329,383 -0.10(-0.66%)
Feb 20, 2018 14.79 15.07 14.70 14.82 400,702 -0.08(-0.55%)
Feb 16, 2018 14.90 14.90 14.90 0 -0.12(-0.82%)
Feb 15, 2018 14.77 15.08 14.49 15.03 689,806 +0.41(+2.79%)
Feb 14, 2018 13.89 14.70 13.64 14.62 339,282 +0.72(+5.17%)
Feb 13, 2018 13.67 14.05 13.61 13.90 298,425 +0.25(+1.86%)
Feb 12, 2018 14.18 14.19 13.48 13.65 368,938 -0.52(-3.69%)
Feb 09, 2018 13.74 14.34 12.74 14.17 626,322 +0.78(+5.79%)
Feb 08, 2018 13.97 14.10 13.22 13.39 473,915 -0.58(-4.15%)
Feb 07, 2018 14.40 15.68 13.94 13.97 649,944 -0.25(-1.72%)
Feb 06, 2018 14.05 14.51 13.56 14.22 1,022,723 -0.08(-0.57%)
Feb 05, 2018 14.21 14.90 14.21 14.30 837,119 -0.16(-1.07%)
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.