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 (%)
Apr 30, 2021 1.847 1.856 1.813 1.830 165,433 -0.01(-0.47%)
Apr 29, 2021 1.839 1.864 1.821 1.839 198,454 +0.00(+0.00%)
Apr 28, 2021 1.813 1.864 1.808 1.839 249,570 +0.03(+1.91%)
Apr 27, 2021 1.770 1.839 1.770 1.804 191,796 +0.03(+1.46%)
Apr 26, 2021 1.778 1.820 1.770 1.778 190,875 -0.03(-1.44%)
Apr 23, 2021 1.804 1.839 1.778 1.804 193,931 -0.03(-1.88%)
Apr 22, 2021 1.839 1.847 1.813 1.839 125,746 +0.00(+0.00%)
Apr 21, 2021 1.821 1.839 1.813 1.839 245,858 +0.01(+0.47%)
Apr 20, 2021 1.847 1.873 1.804 1.830 318,182 -0.04(-2.30%)
Apr 19, 2021 1.864 1.916 1.830 1.873 204,632 +0.01(+0.46%)
Apr 16, 2021 1.804 1.873 1.770 1.864 275,837 +0.06(+3.35%)
Apr 15, 2021 1.830 1.858 1.787 1.804 253,878 -0.04(-2.34%)
Apr 14, 2021 1.830 1.864 1.813 1.847 187,838 -0.01(-0.47%)
Apr 13, 2021 1.856 1.882 1.813 1.856 136,709 -0.01(-0.46%)
Apr 12, 2021 1.942 1.942 1.830 1.864 260,607 -0.06(-3.14%)
Apr 09, 2021 1.934 1.968 1.899 1.925 114,459 -0.03(-1.76%)
Apr 08, 2021 1.899 1.968 1.899 1.959 69,773 +0.06(+3.18%)
Apr 07, 2021 2.011 2.011 1.899 1.899 249,940 -0.09(-4.76%)
Apr 06, 2021 1.959 2.001 1.959 1.994 104,705 +0.05(+2.67%)
Apr 05, 2021 1.985 2.020 1.942 1.942 135,140 -0.03(-1.32%)
Apr 01, 2021 1.985 1.985 1.942 1.968 163,695 +0.02(+0.88%)
Mar 31, 2021 1.951 1.959 1.908 1.951 342,345 +0.04(+2.26%)
Mar 30, 2021 1.882 1.925 1.856 1.908 202,509 +0.05(+2.79%)
Mar 29, 2021 1.856 1.899 1.821 1.856 195,641 +0.02(+0.94%)
Mar 26, 2021 1.847 1.864 1.813 1.839 148,055 +0.01(+0.47%)
Mar 25, 2021 1.839 1.847 1.795 1.830 273,997 -0.02(-0.93%)
Mar 24, 2021 1.830 1.856 1.830 1.847 81,095 +0.02(+0.94%)
Mar 23, 2021 1.873 1.899 1.830 1.830 178,168 -0.04(-2.30%)
Mar 22, 2021 1.882 1.883 1.839 1.873 169,910 +0.01(+0.46%)
Mar 19, 2021 1.856 1.908 1.856 1.864 215,479 -0.01(-0.46%)
Mar 18, 2021 1.934 1.934 1.864 1.873 234,230 -0.06(-3.12%)
Mar 17, 2021 1.951 1.959 1.882 1.934 290,728 -0.01(-0.44%)
Mar 16, 2021 1.994 2.005 1.934 1.942 256,876 -0.07(-3.43%)
Mar 15, 2021 1.968 2.020 1.968 2.011 275,020 +0.08(+4.02%)
Mar 12, 2021 1.916 1.951 1.916 1.934 223,357 +0.00(+0.00%)
Mar 11, 2021 1.942 1.959 1.908 1.934 204,870 +0.00(+0.00%)
Mar 10, 2021 1.856 1.934 1.839 1.934 311,623 +0.08(+4.19%)
Mar 09, 2021 1.847 1.882 1.813 1.856 197,892 +0.02(+0.94%)
Mar 08, 2021 1.830 1.877 1.813 1.839 352,153 +0.01(+0.47%)
Mar 05, 2021 1.856 1.890 1.804 1.830 366,895 +0.01(+0.47%)
Mar 04, 2021 1.864 1.899 1.795 1.821 496,733 -0.03(-1.86%)
Mar 03, 2021 1.873 1.899 1.830 1.856 307,981 -0.03(-1.38%)
Mar 02, 2021 1.942 1.951 1.830 1.882 378,884 -0.04(-2.24%)
Mar 01, 2021 1.934 1.951 1.899 1.925 193,363 +0.03(+1.36%)
Feb 26, 2021 1.934 1.934 1.856 1.899 274,563 -0.02(-0.90%)
Feb 25, 2021 1.951 1.968 1.899 1.916 519,332 -0.01(-0.45%)
Feb 24, 2021 1.951 1.959 1.908 1.925 285,448 -0.03(-1.33%)
Feb 23, 2021 1.977 1.994 1.916 1.951 345,132 -0.01(-0.44%)
Feb 22, 2021 2.003 2.020 1.945 1.959 609,427 -0.06(-2.99%)
Feb 19, 2021 2.037 2.054 2.003 2.020 253,131 +0.00(+0.00%)
Feb 18, 2021 2.063 2.072 2.011 2.020 339,552 -0.03(-1.68%)
Feb 17, 2021 2.072 2.072 2.011 2.054 385,328 +0.00(+0.00%)
Feb 16, 2021 2.072 2.089 2.037 2.054 325,568 +0.01(+0.42%)
Feb 12, 2021 2.037 2.072 2.037 2.046 142,842 -0.02(-0.84%)
Feb 11, 2021 2.115 2.115 2.037 2.063 273,147 -0.03(-1.65%)
Feb 10, 2021 2.141 2.158 2.054 2.098 246,080 -0.03(-1.62%)
Feb 09, 2021 2.158 2.158 2.098 2.132 230,938 +0.02(+0.82%)
Feb 08, 2021 2.123 2.141 2.080 2.115 406,034 +0.04(+2.08%)
Feb 05, 2021 2.063 2.089 2.046 2.072 117,818 +0.03(+1.69%)
Feb 04, 2021 2.011 2.046 1.968 2.037 161,308 +0.03(+1.29%)
Feb 03, 2021 2.080 2.089 1.994 2.011 251,407 -0.03(-1.69%)
Feb 02, 2021 2.098 2.098 2.003 2.046 147,974 +0.01(+0.42%)
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.