Skip to main content

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

11.34 +0.04 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 8.652 8.652 8.258 8.543 663,135 -0.10(-1.16%)
Feb 27, 2019 8.694 8.803 8.493 8.644 183,296 -0.01(-0.10%)
Feb 26, 2019 8.954 8.954 8.602 8.652 44,808 -0.24(-2.73%)
Feb 25, 2019 9.054 9.054 8.753 8.895 204,625 -0.03(-0.38%)
Feb 22, 2019 8.644 8.996 8.543 8.929 254,306 +0.34(+4.00%)
Feb 21, 2019 8.485 8.602 8.392 8.585 124,853 +0.11(+1.28%)
Feb 20, 2019 8.677 8.912 8.392 8.476 225,241 -0.29(-3.34%)
Feb 19, 2019 8.996 9.071 8.585 8.769 343,266 -0.26(-2.88%)
Feb 15, 2019 9.314 9.314 8.979 9.029 111,751 -0.23(-2.44%)
Feb 14, 2019 9.146 9.314 9.117 9.255 61,857 -0.03(-0.27%)
Feb 13, 2019 9.481 9.481 9.251 9.280 175,373 -0.23(-2.38%)
Feb 12, 2019 9.347 9.506 9.255 9.506 381,210 +0.34(+3.65%)
Feb 11, 2019 8.962 9.339 8.962 9.171 237,820 +0.19(+2.15%)
Feb 08, 2019 9.021 9.063 8.677 8.979 494,285 +0.00(+0.00%)
Feb 07, 2019 9.335 9.335 8.929 8.979 527,510 -0.44(-4.71%)
Feb 06, 2019 9.423 9.465 9.305 9.423 367,084 -0.08(-0.79%)
Feb 05, 2019 9.289 9.523 9.289 9.498 273,182 +0.21(+2.25%)
Feb 04, 2019 8.987 9.381 8.987 9.289 252,798 +0.31(+3.45%)
Feb 01, 2019 8.795 9.037 8.769 8.979 210,489 +0.18(+2.10%)
Jan 31, 2019 8.635 9.046 8.510 8.795 284,840 +0.14(+1.65%)
Jan 30, 2019 8.409 8.753 8.200 8.652 373,388 +0.18(+2.18%)
Jan 29, 2019 8.527 8.585 8.250 8.468 204,491 -0.16(-1.84%)
Jan 28, 2019 8.351 8.669 8.250 8.627 123,418 +0.18(+2.18%)
Jan 25, 2019 8.518 8.694 8.321 8.443 142,912 -0.08(-0.98%)
Jan 24, 2019 8.409 8.577 8.234 8.527 203,264 +0.19(+2.31%)
Jan 23, 2019 8.367 8.367 8.166 8.334 104,185 +0.06(+0.71%)
Jan 22, 2019 8.585 8.594 8.083 8.275 152,876 -0.23(-2.66%)
Jan 18, 2019 8.577 8.736 8.459 8.501 135,391 -0.04(-0.49%)
Jan 17, 2019 8.476 8.619 8.409 8.543 103,964 +0.03(+0.30%)
Jan 16, 2019 8.552 8.711 8.468 8.518 179,310 -0.09(-1.07%)
Jan 15, 2019 8.501 8.677 8.447 8.610 180,003 +0.13(+1.58%)
Jan 14, 2019 8.309 8.585 8.292 8.476 102,203 +0.04(+0.50%)
Jan 11, 2019 8.367 8.493 8.242 8.434 131,689 +0.06(+0.70%)
Jan 10, 2019 8.334 8.527 8.091 8.376 241,298 +0.05(+0.60%)
Jan 09, 2019 7.856 8.334 7.815 8.325 406,529 +0.47(+5.97%)
Jan 08, 2019 7.856 7.975 7.647 7.856 206,531 +0.01(+0.11%)
Jan 07, 2019 7.806 7.940 7.706 7.848 164,222 +0.13(+1.74%)
Jan 04, 2019 7.672 7.949 7.547 7.714 440,797 +0.15(+1.99%)
Jan 03, 2019 7.647 7.697 7.505 7.563 82,150 -0.09(-1.20%)
Jan 02, 2019 7.672 7.831 7.488 7.655 175,801 -0.05(-0.65%)
Dec 31, 2018 7.563 7.789 7.354 7.706 217,294 +0.17(+2.22%)
Dec 28, 2018 7.538 7.580 7.320 7.538 167,149 +0.05(+0.67%)
Dec 27, 2018 7.253 7.530 7.097 7.488 106,788 +0.20(+2.76%)
Dec 26, 2018 7.337 7.371 6.910 7.287 227,214 +0.00(+0.00%)
Dec 24, 2018 7.253 7.362 7.036 7.287 63,516 +0.02(+0.23%)
Dec 21, 2018 7.538 7.547 6.994 7.270 222,070 -0.06(-0.80%)
Dec 20, 2018 7.413 7.480 7.153 7.329 267,193 -0.03(-0.34%)
Dec 19, 2018 7.389 7.513 7.287 7.354 200,714 +0.03(+0.46%)
Dec 18, 2018 7.262 7.429 7.061 7.320 310,588 +0.04(+0.58%)
Dec 17, 2018 7.429 7.522 7.144 7.279 335,461 -0.18(-2.36%)
Dec 14, 2018 7.773 7.789 7.446 7.454 284,751 -0.39(-4.91%)
Dec 13, 2018 7.781 7.890 7.739 7.840 88,474 +0.03(+0.32%)
Dec 12, 2018 7.957 7.957 7.718 7.815 145,356 -0.09(-1.17%)
Dec 11, 2018 7.798 7.923 7.689 7.907 71,163 +0.12(+1.51%)
Dec 10, 2018 8.016 8.051 7.681 7.789 73,453 -0.23(-2.92%)
Dec 07, 2018 8.284 8.325 7.957 8.024 115,810 -0.19(-2.34%)
Dec 06, 2018 7.882 8.325 7.840 8.217 259,864 +0.07(+0.82%)
Dec 04, 2018 8.158 8.208 7.990 8.150 235,203 -0.08(-1.02%)
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.