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

3.630 -0.040 (-1.09%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 3.660 3.730 3.580 3.630 50,197 -0.04(-1.09%)
May 19, 2022 3.660 3.710 3.570 3.670 91,053 +0.09(+2.51%)
May 18, 2022 3.600 3.700 3.480 3.580 69,231 -0.10(-2.72%)
May 17, 2022 3.720 3.777 3.600 3.680 161,896 +0.01(+0.27%)
May 16, 2022 3.610 3.710 3.560 3.670 78,800 +0.11(+3.09%)
May 13, 2022 3.500 3.799 3.490 3.560 155,232 +0.06(+1.71%)
May 12, 2022 3.480 3.645 3.440 3.500 75,973 +0.01(+0.29%)
May 11, 2022 3.380 3.540 3.370 3.490 121,945 +0.13(+3.87%)
May 10, 2022 3.250 3.370 3.200 3.360 161,325 +0.16(+5.00%)
May 09, 2022 3.380 3.380 3.180 3.200 302,744 -0.20(-5.88%)
May 06, 2022 3.590 3.620 3.400 3.400 366,017 -0.26(-7.10%)
May 05, 2022 3.710 3.710 3.540 3.660 89,481 -0.10(-2.66%)
May 04, 2022 3.610 3.760 3.510 3.760 155,863 +0.12(+3.30%)
May 03, 2022 3.590 3.670 3.570 3.640 110,001 +0.06(+1.68%)
May 02, 2022 3.680 3.680 3.491 3.580 119,083 -0.08(-2.19%)
Apr 29, 2022 3.760 3.820 3.540 3.660 234,324 -0.10(-2.66%)
Apr 28, 2022 3.630 3.800 3.540 3.760 63,041 +0.14(+3.87%)
Apr 27, 2022 3.590 3.680 3.510 3.620 160,083 +0.03(+0.84%)
Apr 26, 2022 3.640 3.690 3.550 3.590 93,150 -0.03(-0.83%)
Apr 25, 2022 3.560 3.700 3.430 3.620 224,186 -0.01(-0.28%)
Apr 22, 2022 3.750 3.790 3.600 3.630 170,042 -0.12(-3.20%)
Apr 21, 2022 3.930 4.000 3.740 3.750 191,020 -0.17(-4.34%)
Apr 20, 2022 4.010 4.177 3.880 3.920 246,468 -0.17(-4.16%)
Apr 19, 2022 4.040 4.120 4.010 4.090 151,708 +0.05(+1.24%)
Apr 18, 2022 4.020 4.100 4.010 4.040 91,320 +0.04(+1.00%)
Apr 14, 2022 3.990 4.100 3.930 4.000 157,709 -0.03(-0.74%)
Apr 13, 2022 3.960 4.060 3.840 4.030 170,302 +0.02(+0.50%)
Apr 12, 2022 4.070 4.150 3.960 4.010 308,239 -0.11(-2.67%)
Apr 11, 2022 4.200 4.260 4.120 4.120 99,227 -0.13(-3.06%)
Apr 08, 2022 4.110 4.270 4.050 4.250 78,111 +0.15(+3.66%)
Apr 07, 2022 4.130 4.170 4.050 4.100 101,567 +0.01(+0.24%)
Apr 06, 2022 4.010 4.160 3.990 4.090 139,422 +0.00(+0.00%)
Apr 05, 2022 4.250 4.350 4.090 4.090 177,842 -0.10(-2.39%)
Apr 04, 2022 4.070 4.200 4.030 4.190 281,562 +0.08(+1.95%)
Apr 01, 2022 4.010 4.200 3.930 4.110 219,335 +0.08(+1.99%)
Mar 31, 2022 3.960 4.050 3.910 4.030 163,933 +0.12(+3.07%)
Mar 30, 2022 3.890 3.990 3.870 3.910 121,052 +0.08(+2.09%)
Mar 29, 2022 3.870 3.960 3.751 3.830 117,781 +0.01(+0.26%)
Mar 28, 2022 3.800 3.890 3.750 3.820 116,329 +0.00(+0.00%)
Mar 25, 2022 3.780 3.920 3.600 3.820 192,635 +0.07(+1.87%)
Mar 24, 2022 3.640 3.870 3.600 3.750 292,891 +0.10(+2.74%)
Mar 23, 2022 3.690 3.800 3.630 3.650 203,527 -0.08(-2.14%)
Mar 22, 2022 3.790 3.840 3.690 3.730 139,977 -0.05(-1.32%)
Mar 21, 2022 3.800 3.940 3.740 3.780 175,742 -0.04(-1.05%)
Mar 18, 2022 3.860 3.870 3.760 3.820 111,262 -0.04(-1.04%)
Mar 17, 2022 3.850 3.950 3.800 3.860 175,799 -0.02(-0.52%)
Mar 16, 2022 3.880 3.970 3.790 3.880 146,700 +0.05(+1.31%)
Mar 15, 2022 3.900 3.990 3.770 3.830 145,657 -0.09(-2.30%)
Mar 14, 2022 4.000 4.000 3.720 3.920 254,898 -0.04(-1.01%)
Mar 11, 2022 4.040 4.120 3.880 3.960 225,126 -0.07(-1.74%)
Mar 10, 2022 3.800 4.050 3.775 4.030 166,206 +0.20(+5.22%)
Mar 09, 2022 3.890 3.950 3.730 3.830 187,713 -0.02(-0.52%)
Mar 08, 2022 3.710 3.950 3.670 3.850 252,127 +0.14(+3.77%)
Mar 07, 2022 3.820 3.970 3.640 3.710 398,196 -0.10(-2.62%)
Mar 04, 2022 3.810 3.900 3.640 3.810 422,146 -0.05(-1.30%)
Mar 03, 2022 3.840 3.950 3.770 3.860 394,042 +0.04(+1.05%)
Mar 02, 2022 3.760 3.880 3.680 3.820 189,377 +0.14(+3.80%)
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.