Skip to main content

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

10.34 +0.02 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 2.175 2.201 2.089 2.175 165,426 -0.01(-0.40%)
Jul 30, 2021 2.210 2.222 2.149 2.184 310,996 -0.02(-0.78%)
Jul 29, 2021 2.175 2.227 2.167 2.201 398,983 +0.03(+1.19%)
Jul 28, 2021 2.106 2.175 2.080 2.175 556,530 +0.07(+3.28%)
Jul 27, 2021 2.054 2.115 2.020 2.106 275,941 +0.04(+2.09%)
Jul 26, 2021 1.968 2.063 1.908 2.063 594,092 +0.11(+5.75%)
Jul 23, 2021 1.994 2.063 1.951 1.951 94,711 -0.04(-2.16%)
Jul 22, 2021 2.011 2.020 1.951 1.994 196,411 -0.02(-0.86%)
Jul 21, 2021 1.959 2.046 1.959 2.011 237,640 +0.04(+2.19%)
Jul 20, 2021 2.037 2.037 1.864 1.968 288,700 -0.06(-2.98%)
Jul 19, 2021 2.028 2.037 1.959 2.028 526,787 -0.01(-0.42%)
Jul 16, 2021 2.106 2.106 2.037 2.037 49,358 -0.06(-2.88%)
Jul 15, 2021 2.106 2.115 2.080 2.098 104,422 -0.03(-1.22%)
Jul 14, 2021 2.123 2.164 2.093 2.123 124,788 +0.01(+0.41%)
Jul 13, 2021 2.149 2.149 2.098 2.115 48,070 -0.03(-1.61%)
Jul 12, 2021 2.098 2.158 2.062 2.149 177,626 +0.07(+3.32%)
Jul 09, 2021 2.054 2.095 2.037 2.080 59,421 +0.03(+1.69%)
Jul 08, 2021 2.123 2.141 2.046 2.046 141,084 -0.11(-5.20%)
Jul 07, 2021 2.158 2.180 2.046 2.158 207,947 +0.00(+0.00%)
Jul 06, 2021 2.158 2.192 2.106 2.158 156,784 +0.00(+0.00%)
Jul 02, 2021 2.158 2.210 2.123 2.158 73,468 +0.00(+0.00%)
Jul 01, 2021 2.210 2.230 2.098 2.158 228,005 -0.05(-2.34%)
Jun 30, 2021 2.201 2.218 2.158 2.210 360,521 +0.04(+1.99%)
Jun 29, 2021 2.115 2.167 2.046 2.167 441,481 +0.04(+2.03%)
Jun 28, 2021 2.184 2.192 2.080 2.123 122,040 -0.05(-2.38%)
Jun 25, 2021 2.192 2.192 2.106 2.175 523,088 -0.05(-2.33%)
Jun 24, 2021 2.175 2.262 2.158 2.227 203,427 +0.05(+2.38%)
Jun 23, 2021 2.123 2.210 2.123 2.175 237,187 +0.06(+2.86%)
Jun 22, 2021 2.037 2.141 2.028 2.115 399,843 +0.06(+2.94%)
Jun 21, 2021 2.167 2.167 2.052 2.054 206,167 -0.10(-4.80%)
Jun 18, 2021 2.244 2.244 2.072 2.158 402,032 -0.14(-6.02%)
Jun 17, 2021 2.305 2.313 2.244 2.296 163,465 -0.03(-1.12%)
Jun 16, 2021 2.322 2.382 2.279 2.322 252,252 +0.00(+0.00%)
Jun 15, 2021 2.305 2.331 2.281 2.322 175,323 -0.03(-1.10%)
Jun 14, 2021 2.287 2.357 2.253 2.348 296,266 +0.07(+3.03%)
Jun 11, 2021 2.374 2.374 2.204 2.279 498,173 -0.09(-3.65%)
Jun 10, 2021 2.426 2.426 2.313 2.365 520,692 -0.04(-1.79%)
Jun 09, 2021 2.287 2.443 2.284 2.408 649,288 +0.12(+5.28%)
Jun 08, 2021 2.400 2.417 2.270 2.287 844,942 -0.10(-4.33%)
Jun 07, 2021 2.296 2.451 2.296 2.391 1,028,152 +0.10(+4.53%)
Jun 04, 2021 2.158 2.296 2.132 2.287 969,553 +0.15(+6.85%)
Jun 03, 2021 2.072 2.158 2.046 2.141 636,551 +0.03(+1.22%)
Jun 02, 2021 2.046 2.123 1.994 2.115 779,201 +0.12(+6.06%)
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.