Skip to main content

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

10.42 +0.08 (+0.77%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.297 3.315 3.017 3.038 378,160 -0.28(-8.33%)
Oct 28, 2021 3.315 3.431 3.254 3.315 210,741 +0.00(+0.00%)
Oct 27, 2021 3.591 3.660 3.246 3.315 502,322 -0.28(-7.69%)
Oct 26, 2021 3.686 3.591 437,985 -0.07(-1.89%)
Oct 25, 2021 3.565 3.781 3.556 3.660 574,040 +0.09(+2.66%)
Oct 22, 2021 3.487 3.565 3.384 3.565 453,607 +0.04(+1.23%)
Oct 21, 2021 3.427 3.522 3.254 3.522 1,137,766 +0.09(+2.77%)
Oct 20, 2021 3.418 3.427 3.284 3.427 490,054 +0.02(+0.51%)
Oct 19, 2021 3.392 3.435 3.289 3.410 589,062 +0.09(+2.60%)
Oct 18, 2021 3.263 3.349 3.228 3.323 476,865 +0.10(+3.22%)
Oct 15, 2021 3.177 3.271 3.125 3.220 384,016 +0.14(+4.48%)
Oct 14, 2021 3.013 3.142 2.995 3.082 459,952 +0.15(+5.00%)
Oct 13, 2021 3.013 3.099 2.840 2.935 407,743 +0.00(+0.00%)
Oct 12, 2021 3.107 3.202 2.892 2.935 502,551 -0.16(-5.03%)
Oct 11, 2021 2.823 3.090 2.788 3.090 421,084 +0.31(+11.18%)
Oct 08, 2021 2.771 2.926 2.734 2.779 117,194 -0.01(-0.31%)
Oct 07, 2021 2.823 2.840 2.745 2.788 161,926 +0.03(+0.94%)
Oct 06, 2021 2.710 2.762 2.598 2.762 179,220 +0.05(+1.91%)
Oct 05, 2021 2.667 2.745 2.615 2.710 151,526 +0.08(+2.95%)
Oct 04, 2021 2.659 2.753 2.607 2.633 283,751 -0.04(-1.61%)
Oct 01, 2021 2.693 2.719 2.624 2.676 89,574 +0.00(+0.00%)
Sep 30, 2021 2.702 2.736 2.598 2.676 364,564 +0.04(+1.64%)
Sep 29, 2021 2.590 2.667 2.572 2.633 154,390 +0.06(+2.35%)
Sep 28, 2021 2.624 2.631 2.521 2.572 286,867 -0.07(-2.61%)
Sep 27, 2021 2.633 2.667 2.607 2.641 98,824 +0.02(+0.66%)
Sep 24, 2021 2.710 2.719 2.592 2.624 222,954 -0.09(-3.18%)
Sep 23, 2021 2.788 2.840 2.676 2.710 503,497 -0.03(-1.26%)
Sep 22, 2021 2.538 2.779 2.503 2.745 259,997 +0.24(+9.66%)
Sep 21, 2021 2.641 2.659 2.495 2.503 214,306 +0.00(+0.00%)
Sep 20, 2021 2.779 2.840 2.477 2.503 469,861 -0.39(-13.43%)
Sep 17, 2021 2.892 2.935 2.771 2.892 486,144 +0.01(+0.30%)
Sep 16, 2021 2.745 2.892 2.564 2.883 796,883 +0.17(+6.37%)
Sep 15, 2021 2.710 2.866 2.633 2.710 751,392 +0.02(+0.64%)
Sep 14, 2021 2.745 2.754 2.607 2.693 340,516 -0.03(-1.27%)
Sep 13, 2021 2.633 2.805 2.555 2.728 2,487,783 +0.40(+17.04%)
Sep 10, 2021 2.434 2.477 2.328 2.331 202,379 -0.07(-2.88%)
Sep 09, 2021 2.443 2.529 2.357 2.400 157,572 -0.04(-1.77%)
Sep 08, 2021 2.529 2.581 2.422 2.443 256,993 -0.15(-5.67%)
Sep 07, 2021 2.313 2.633 2.305 2.590 287,821 +0.29(+12.78%)
Sep 03, 2021 2.374 2.408 2.296 2.296 152,280 -0.06(-2.56%)
Sep 02, 2021 2.408 2.469 2.357 2.357 213,613 -0.07(-2.85%)
Sep 01, 2021 2.546 2.607 2.408 2.426 157,044 -0.10(-4.10%)
Aug 31, 2021 2.555 2.633 2.486 2.529 255,737 +0.00(+0.00%)
Aug 30, 2021 2.296 2.546 2.279 2.529 411,923 +0.22(+9.33%)
Aug 27, 2021 2.348 2.426 2.313 2.313 275,677 -0.05(-2.19%)
Aug 26, 2021 2.348 2.400 2.326 2.365 135,768 +0.01(+0.37%)
Aug 25, 2021 2.374 2.408 2.279 2.357 605,240 -0.02(-0.73%)
Aug 24, 2021 2.270 2.374 2.244 2.374 603,013 +0.15(+6.59%)
Aug 23, 2021 2.149 2.244 2.132 2.227 444,642 +0.09(+4.03%)
Aug 20, 2021 2.072 2.149 2.063 2.141 68,904 +0.08(+3.76%)
Aug 19, 2021 2.097 2.106 2.037 2.063 262,542 -0.06(-2.84%)
Aug 18, 2021 2.123 2.149 2.089 2.123 163,697 -0.01(-0.40%)
Aug 17, 2021 2.201 2.210 2.106 2.132 164,817 -0.07(-3.14%)
Aug 16, 2021 2.244 2.253 2.167 2.201 98,518 -0.05(-2.30%)
Aug 13, 2021 2.331 2.339 2.218 2.253 311,273 -0.08(-3.33%)
Aug 12, 2021 2.210 2.331 2.175 2.331 243,324 +0.09(+4.25%)
Aug 11, 2021 2.244 2.287 2.201 2.236 228,747 +0.02(+0.78%)
Aug 10, 2021 2.098 2.227 2.089 2.218 443,738 +0.10(+4.90%)
Aug 09, 2021 2.141 2.149 2.098 2.115 210,004 -0.03(-1.21%)
Aug 06, 2021 2.106 2.158 2.080 2.141 351,797 +0.02(+0.81%)
Aug 05, 2021 2.106 2.158 2.106 2.123 225,838 +0.02(+0.82%)
Aug 04, 2021 2.149 2.154 2.080 2.106 216,824 -0.04(-2.01%)
Aug 03, 2021 2.167 2.168 2.123 2.149 73,826 -0.03(-1.19%)
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.