Skip to main content

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

11.34 +0.04 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 2.563 2.612 2.287 2.328 1,610,724 -0.23(-8.85%)
Aug 29, 2019 2.722 2.722 2.454 2.555 843,216 -0.15(-5.57%)
Aug 28, 2019 2.730 2.806 2.647 2.705 631,701 +0.02(+0.62%)
Aug 27, 2019 2.965 2.990 2.647 2.689 1,046,077 -0.28(-9.32%)
Aug 26, 2019 3.091 3.132 2.948 2.965 249,808 -0.06(-1.94%)
Aug 23, 2019 3.208 3.250 3.007 3.024 202,131 -0.18(-5.74%)
Aug 22, 2019 3.183 3.327 3.141 3.208 369,577 +0.05(+1.59%)
Aug 21, 2019 3.116 3.191 3.035 3.158 253,946 +0.08(+2.72%)
Aug 20, 2019 3.040 3.141 2.906 3.074 721,474 +0.05(+1.66%)
Aug 19, 2019 3.267 3.283 2.932 3.024 783,573 -0.20(-6.23%)
Aug 16, 2019 3.350 3.576 3.216 3.225 1,292,304 -0.06(-1.79%)
Aug 15, 2019 3.024 3.327 2.932 3.283 1,467,517 +0.39(+13.30%)
Aug 14, 2019 3.057 3.099 2.772 2.898 1,371,324 -0.23(-7.49%)
Aug 13, 2019 3.417 3.468 3.040 3.133 2,643,602 -0.18(-5.32%)
Aug 12, 2019 4.958 4.975 3.015 3.308 5,006,261 -4.20(-55.92%)
Aug 09, 2019 6.935 7.563 6.860 7.505 938,425 +0.49(+7.05%)
Aug 08, 2019 6.893 7.036 6.835 7.010 1,190,682 +0.15(+2.20%)
Aug 07, 2019 6.952 7.002 6.826 6.860 365,483 -0.18(-2.50%)
Aug 06, 2019 7.103 7.287 6.973 7.036 281,042 -0.04(-0.59%)
Aug 05, 2019 7.304 7.304 6.977 7.077 450,187 -0.39(-5.16%)
Aug 02, 2019 7.421 7.513 7.186 7.463 225,054 +0.01(+0.11%)
Aug 01, 2019 7.681 7.748 7.454 7.454 189,977 -0.26(-3.37%)
Jul 31, 2019 7.706 7.815 7.505 7.714 484,426 +0.03(+0.44%)
Jul 30, 2019 7.731 7.731 7.404 7.681 449,657 -0.05(-0.65%)
Jul 29, 2019 7.697 7.915 7.647 7.731 231,997 +0.07(+0.87%)
Jul 26, 2019 7.304 7.697 7.253 7.664 362,356 +0.38(+5.17%)
Jul 25, 2019 7.488 7.516 7.136 7.287 330,122 -0.23(-3.12%)
Jul 24, 2019 7.530 7.647 7.488 7.521 144,682 -0.04(-0.55%)
Jul 23, 2019 7.547 7.580 7.463 7.563 326,072 +0.01(+0.11%)
Jul 22, 2019 7.672 7.672 7.492 7.555 331,587 -0.13(-1.74%)
Jul 19, 2019 7.806 7.806 7.567 7.689 211,444 -0.06(-0.76%)
Jul 18, 2019 7.865 7.932 7.555 7.748 167,853 -0.15(-1.91%)
Jul 17, 2019 7.823 7.923 7.764 7.898 214,566 +0.15(+1.95%)
Jul 16, 2019 7.672 7.865 7.463 7.748 335,654 +0.02(+0.22%)
Jul 15, 2019 8.233 8.233 7.722 7.731 365,190 -0.50(-6.10%)
Jul 12, 2019 8.292 8.367 8.208 8.233 194,371 -0.05(-0.61%)
Jul 11, 2019 8.133 8.292 8.124 8.284 359,431 +0.16(+1.96%)
Jul 10, 2019 7.999 8.233 7.815 8.124 370,310 +0.17(+2.11%)
Jul 09, 2019 7.739 7.957 7.731 7.957 133,821 +0.13(+1.60%)
Jul 08, 2019 7.773 7.873 7.731 7.831 143,907 +0.03(+0.43%)
Jul 05, 2019 7.739 7.848 7.563 7.798 721,250 +0.08(+0.98%)
Jul 03, 2019 7.681 7.731 7.630 7.722 243,441 +0.02(+0.22%)
Jul 02, 2019 7.681 7.706 7.538 7.706 401,228 +0.03(+0.33%)
Jul 01, 2019 7.940 7.974 7.639 7.681 497,565 -0.08(-1.08%)
Jun 28, 2019 7.647 7.773 7.622 7.764 365,102 +0.14(+1.87%)
Jun 27, 2019 7.387 7.706 7.304 7.622 545,571 +0.25(+3.41%)
Jun 26, 2019 7.312 7.421 7.258 7.371 387,230 +0.08(+1.15%)
Jun 25, 2019 7.262 7.341 7.144 7.287 205,702 +0.01(+0.12%)
Jun 24, 2019 7.203 7.295 7.069 7.279 242,407 +0.05(+0.70%)
Jun 21, 2019 7.186 7.270 7.094 7.228 271,737 +0.02(+0.23%)
Jun 20, 2019 7.178 7.237 7.023 7.212 323,458 +0.18(+2.62%)
Jun 19, 2019 7.245 7.287 6.977 7.027 457,350 -0.23(-3.12%)
Jun 18, 2019 7.354 7.554 7.161 7.253 410,027 -0.04(-0.57%)
Jun 17, 2019 7.346 7.413 7.245 7.295 257,351 -0.09(-1.25%)
Jun 14, 2019 7.496 7.597 7.362 7.387 299,675 -0.13(-1.78%)
Jun 13, 2019 7.865 7.865 7.329 7.521 428,920 -0.20(-2.60%)
Jun 12, 2019 7.304 8.208 7.304 7.722 1,589,481 +0.46(+6.34%)
Jun 11, 2019 6.768 7.312 6.642 7.262 701,601 +0.56(+8.37%)
Jun 10, 2019 6.726 6.809 6.608 6.701 470,519 -0.05(-0.74%)
Jun 07, 2019 6.969 7.027 6.701 6.751 277,945 -0.18(-2.66%)
Jun 06, 2019 6.784 6.952 6.675 6.935 351,477 +0.19(+2.86%)
Jun 05, 2019 6.759 6.826 6.659 6.742 363,147 -0.02(-0.25%)
Jun 04, 2019 6.483 6.759 6.474 6.759 379,539 +0.26(+3.99%)
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.