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 (%)
Feb 26, 2021 2.132 2.132 2.047 2.094 248,952 -0.02(-0.90%)
Feb 25, 2021 2.151 2.171 2.094 2.113 470,889 -0.01(-0.45%)
Feb 24, 2021 2.151 2.161 2.104 2.123 258,822 -0.03(-1.33%)
Feb 23, 2021 2.180 2.199 2.113 2.151 312,939 -0.01(-0.44%)
Feb 22, 2021 2.209 2.228 2.146 2.161 552,581 -0.07(-2.99%)
Feb 19, 2021 2.247 2.266 2.209 2.228 229,519 +0.00(+0.00%)
Feb 18, 2021 2.275 2.285 2.218 2.228 307,879 -0.04(-1.68%)
Feb 17, 2021 2.285 2.285 2.218 2.266 349,385 +0.00(+0.00%)
Feb 16, 2021 2.285 2.304 2.247 2.266 295,199 +0.01(+0.42%)
Feb 12, 2021 2.247 2.285 2.247 2.256 129,518 -0.02(-0.84%)
Feb 11, 2021 2.332 2.332 2.247 2.275 247,668 -0.04(-1.65%)
Feb 10, 2021 2.361 2.380 2.266 2.313 223,126 -0.04(-1.62%)
Feb 09, 2021 2.380 2.380 2.313 2.351 209,397 +0.02(+0.82%)
Feb 08, 2021 2.342 2.361 2.294 2.332 368,160 +0.05(+2.08%)
Feb 05, 2021 2.275 2.304 2.256 2.285 106,828 +0.04(+1.69%)
Feb 04, 2021 2.218 2.256 2.171 2.247 146,262 +0.03(+1.29%)
Feb 03, 2021 2.294 2.304 2.199 2.218 227,956 -0.04(-1.69%)
Feb 02, 2021 2.313 2.313 2.209 2.256 134,171 +0.01(+0.42%)
Feb 01, 2021 2.237 2.298 2.190 2.247 277,931 +0.07(+3.06%)
Jan 29, 2021 2.228 2.228 2.132 2.180 331,096 -0.04(-1.72%)
Jan 28, 2021 2.294 2.313 2.199 2.218 107,827 +0.00(+0.00%)
Jan 27, 2021 2.247 2.275 2.209 2.218 104,692 -0.03(-1.27%)
Jan 26, 2021 2.247 2.332 2.218 2.247 267,167 +0.00(+0.00%)
Jan 25, 2021 2.275 2.322 2.218 2.247 140,679 -0.03(-1.26%)
Jan 22, 2021 2.275 2.323 2.237 2.275 146,010 +0.01(+0.42%)
Jan 21, 2021 2.351 2.351 2.247 2.266 208,489 -0.09(-3.64%)
Jan 20, 2021 2.323 2.408 2.294 2.351 174,115 +0.02(+0.82%)
Jan 19, 2021 2.389 2.389 2.313 2.332 168,989 -0.04(-1.61%)
Jan 15, 2021 2.380 2.442 2.342 2.370 122,375 -0.06(-2.35%)
Jan 14, 2021 2.418 2.456 2.389 2.428 156,916 -0.01(-0.39%)
Jan 13, 2021 2.428 2.523 2.389 2.437 87,964 +0.01(+0.39%)
Jan 12, 2021 2.351 2.428 2.351 2.428 86,110 +0.10(+4.51%)
Jan 11, 2021 2.399 2.409 2.323 2.323 135,479 -0.07(-2.79%)
Jan 08, 2021 2.389 2.466 2.375 2.389 153,153 -0.01(-0.40%)
Jan 07, 2021 2.494 2.504 2.389 2.399 195,175 -0.06(-2.33%)
Jan 06, 2021 2.494 2.523 2.437 2.456 114,481 -0.06(-2.27%)
Jan 05, 2021 2.513 2.580 2.447 2.513 229,883 -0.04(-1.49%)
Jan 04, 2021 2.599 2.599 2.399 2.551 438,969 -0.02(-0.74%)
Dec 31, 2020 2.570 2.570 2.570 261,305 +0.09(+3.45%)
Dec 30, 2020 2.542 2.608 2.428 2.485 261,305 -0.05(-1.88%)
Dec 29, 2020 2.485 2.542 2.342 2.532 258,226 +0.03(+1.14%)
Dec 28, 2020 2.494 2.523 2.361 2.504 336,783 -0.01(-0.38%)
Dec 24, 2020 2.532 2.547 2.504 2.513 13,025 -0.02(-0.75%)
Dec 23, 2020 2.513 2.599 2.513 2.532 112,941 -0.02(-0.75%)
Dec 22, 2020 2.561 2.580 2.489 2.551 287,449 -0.01(-0.37%)
Dec 21, 2020 2.494 2.608 2.494 2.561 117,542 -0.10(-3.58%)
Dec 18, 2020 2.580 2.666 2.542 2.656 186,871 +0.06(+2.20%)
Dec 17, 2020 2.532 2.608 2.532 2.599 61,175 +0.06(+2.25%)
Dec 16, 2020 2.513 2.542 2.456 2.542 100,502 +0.01(+0.38%)
Dec 15, 2020 2.570 2.570 2.504 2.532 61,697 +0.01(+0.38%)
Dec 14, 2020 2.599 2.618 2.504 2.523 111,158 -0.08(-2.93%)
Dec 11, 2020 2.561 2.647 2.561 2.599 63,446 +0.02(+0.74%)
Dec 10, 2020 2.523 2.637 2.523 2.580 128,099 +0.06(+2.26%)
Dec 09, 2020 2.542 2.647 2.504 2.523 356,689 -0.19(-7.02%)
Dec 08, 2020 2.742 2.761 2.669 2.713 89,845 -0.02(-0.70%)
Dec 07, 2020 2.666 2.732 2.666 2.732 87,262 +0.09(+3.24%)
Dec 04, 2020 2.666 2.742 2.637 2.647 88,551 -0.02(-0.71%)
Dec 03, 2020 2.589 2.694 2.589 2.666 112,020 +0.05(+1.82%)
Dec 02, 2020 2.570 2.637 2.485 2.618 93,055 +0.07(+2.61%)
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.