CEPU - Central Puerto S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20192.90003.14002.81002.85002.8500275,700
Oct 17, 20192.96003.03002.90002.92002.9200182,000
Oct 16, 20192.99003.01002.91902.97002.9700158,500
Oct 15, 20193.03003.12002.99003.00003.0000161,800
Oct 14, 20193.13003.13003.00003.01003.0100145,800
Oct 11, 20193.22003.29003.10003.12003.1200205,600
Oct 10, 20193.08003.23003.05003.22003.2200194,400
Oct 09, 20193.11003.14003.00003.09003.0900143,400
Oct 08, 20193.17003.21003.03003.09003.0900155,600
Oct 07, 20193.16003.32003.07003.19003.1900277,200
Oct 04, 20192.88003.16002.85503.10003.1000329,700
Oct 03, 20192.90002.94002.82002.89002.8900118,200
Oct 02, 20192.88003.00002.81002.91002.9100152,100
Oct 01, 20192.94003.01002.86002.90002.9000178,200
Sep 30, 20192.90002.97502.78002.95002.9500436,800
Sep 27, 20192.85002.97002.82002.85002.8500326,100
Sep 26, 20192.93003.01002.79002.85002.8500410,800
Sep 25, 20192.85002.94002.75002.91002.9100481,400
Sep 24, 20193.03003.03002.85002.85002.8500332,300
Sep 23, 20193.09003.10002.93003.03003.0300409,500
Sep 20, 20193.35003.42003.12003.14003.1400308,700
Sep 19, 20193.14003.37003.10003.34003.3400353,300
Sep 18, 20193.04003.17003.04003.16003.1600100,000
Sep 17, 20193.12003.13502.98003.11003.1100196,100
Sep 16, 20192.96003.09502.93003.05003.0500508,100
Sep 13, 20193.03003.09002.93002.95002.9500277,100
Sep 12, 20193.10003.18003.01003.03003.0300365,200
Sep 11, 20192.95003.09002.92003.08003.0800288,700
Sep 10, 20192.93003.04002.92002.94002.9400284,800
Sep 09, 20193.01003.14002.90202.92002.9200337,400
Sep 06, 20192.88003.07102.83002.91002.9100956,900
Sep 05, 20192.75003.04002.70002.88002.88001,345,700
Sep 04, 20192.77002.95002.62002.62002.62001,637,700
Sep 03, 20192.99003.15002.52002.69002.69001,106,600
Aug 30, 20193.06003.11902.73002.78002.78001,344,100
Aug 29, 20193.25003.25002.93003.05003.0500705,800
Aug 28, 20193.26003.35003.16003.23003.2300529,100
Aug 27, 20193.54003.57003.16003.21003.2100876,200
Aug 26, 20193.69003.74003.52003.54003.5400209,200
Aug 23, 20193.83003.88003.59003.61003.6100169,300
Aug 22, 20193.80003.97203.75003.83003.8300309,500
Aug 21, 20193.72003.81003.62403.77003.7700212,700
Aug 20, 20193.63003.75003.47003.67003.6700604,300
Aug 19, 20193.90003.92003.50003.61003.6100656,300
Aug 16, 20194.00004.27003.84003.85003.85001,082,400
Aug 15, 20193.61003.97303.50003.92003.92001,229,200
Aug 14, 20193.65003.70003.31003.46003.46001,148,600
Aug 13, 20194.08004.14003.63003.74003.74002,208,100
Aug 12, 20195.92005.94003.60003.95003.95004,353,800
Aug 09, 20198.28009.03008.19008.96008.9600786,100
Aug 08, 20198.23008.40008.16008.37008.3700997,300
Aug 07, 20198.30008.36008.15008.19008.1900306,100
Aug 06, 20198.48008.70008.32508.40008.4000235,400
Aug 05, 20198.72008.72008.33008.45008.4500377,100
Aug 02, 20198.86008.97008.58008.91008.9100188,600
Aug 01, 20199.17009.25008.90008.90008.9000159,100
Jul 31, 20199.20009.33008.96009.21009.2100405,700
Jul 30, 20199.23009.23008.84009.17009.1700376,600
Jul 29, 20199.19009.45009.13009.23009.2300194,300
Jul 26, 20198.72009.19008.66009.15009.1500303,600
Jul 25, 20198.94008.97408.52008.70008.7000276,500
Jul 24, 20198.99009.13008.94008.98008.9800121,200
Jul 23, 20199.01009.05008.91009.03009.0300273,100
Jul 22, 20199.16009.16008.94509.02009.0200277,700
Jul 19, 20199.32009.32009.03509.18009.1800177,100
Jul 18, 20199.39009.47009.02009.25009.2500140,600
Jul 17, 20199.34009.46009.27009.43009.4300179,700
Jul 16, 20199.16009.39008.91009.25009.2500281,100
Jul 15, 20199.83009.83009.22009.23009.2300305,900
Jul 12, 20199.90009.99009.80009.83009.8300162,900
Jul 11, 20199.71009.90009.70009.89009.8900301,100
Jul 10, 20199.55009.83009.33009.70009.7000310,200
Jul 09, 20199.24009.50009.23009.50009.5000112,100
Jul 08, 20199.28009.40009.23009.35009.3500120,500
Jul 05, 20199.24009.37009.03009.31009.3100604,100
Jul 03, 20199.17009.23009.11009.22009.2200204,000
Jul 02, 20199.17009.20009.00009.20009.2000336,100
Jul 01, 20199.48009.52009.12009.17009.1700416,700
Jun 28, 20199.13009.28009.10009.27009.2700305,900
Jun 27, 20198.82009.20008.72009.10009.1000457,000
Jun 26, 20198.73008.86008.66508.80008.8000324,300
Jun 25, 20198.67008.76508.53008.70008.7000172,300
Jun 24, 20198.60008.71008.44008.69008.6900203,000
Jun 21, 20198.58008.68008.47008.63008.6300227,700
Jun 20, 20198.57008.64008.38508.61008.6100270,900
Jun 19, 20198.65008.70008.33008.39008.3900383,100
Jun 18, 20198.78009.01908.55008.66008.6600343,400
Jun 17, 20198.77008.85008.65008.71008.7100215,600
Jun 14, 20198.95009.07008.79008.82008.8200251,100
Jun 13, 20199.39009.39008.75008.98008.9800359,300
Jun 12, 20198.72009.80008.72009.22009.22001,331,300
Jun 11, 20198.08008.73007.93008.67008.6700587,600
Jun 10, 20198.03008.13007.89008.00008.0000394,100
Jun 07, 20198.32008.39008.00008.06008.0600232,900
Jun 06, 20198.10008.30007.97008.28008.2800294,400
Jun 05, 20198.07008.15007.95008.05008.0500304,200
Jun 04, 20197.74008.07007.73008.07008.0700317,900
Jun 03, 20198.12008.14407.69007.76007.7600150,000
May 31, 20197.92008.10007.76008.07008.0700540,800
May 30, 20197.80008.15007.80008.02008.0200232,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...