Canada markets closed

Central Puerto S.A. (CEPU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.00+0.08 (+0.73%)
At close: 04:00PM EDT
11.00 0.00 (0.00%)
After hours: 05:47PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202410.9611.2310.8111.0011.00474,966
May 07, 202411.1411.5010.8010.9210.92526,200
May 06, 202410.9711.1910.7911.0611.06476,300
May 03, 202410.4910.8810.4610.8810.88300,800
May 02, 202410.5310.5910.3010.4410.44235,700
May 01, 202410.3010.6110.0610.3810.38217,600
Apr 30, 202410.2110.5610.2010.3110.31449,100
Apr 29, 202410.1710.3410.0410.2410.24297,400
Apr 26, 20249.9610.169.8310.0810.08271,000
Apr 25, 20249.8110.109.649.849.84240,200
Apr 24, 202410.2110.279.669.909.90417,100
Apr 23, 202410.2610.4010.1010.2710.27378,500
Apr 22, 20249.1310.279.0410.2110.21687,900
Apr 19, 20249.109.288.999.139.13281,700
Apr 18, 20249.259.368.878.978.97308,800
Apr 17, 20249.529.539.049.139.13322,600
Apr 16, 20249.599.599.109.379.37533,000
Apr 15, 202410.3210.409.419.509.50492,700
Apr 12, 202410.5410.7010.1010.2310.23392,700
Apr 11, 202410.5710.7010.3510.6510.65356,800
Apr 10, 202410.7610.8910.4810.5610.56569,300
Apr 09, 202410.9811.6010.7010.8510.85744,800
Apr 08, 202410.5210.8110.3210.8010.80550,400
Apr 05, 20249.7310.679.7310.4510.45771,100
Apr 04, 20249.819.999.699.769.76467,400
Apr 03, 20249.289.859.289.739.73273,000
Apr 02, 20249.509.619.239.309.30147,900
Apr 01, 20249.139.539.109.539.53163,000
Mar 28, 20249.409.529.149.169.1688,200
Mar 27, 20249.219.399.139.389.38140,900
Mar 26, 20249.269.339.019.149.14173,700
Mar 25, 20249.629.849.259.279.27358,900
Mar 22, 20249.679.769.409.629.62338,400
Mar 21, 20249.419.718.969.669.66999,900
Mar 20, 20248.729.298.729.299.29373,000
Mar 19, 20248.849.198.528.788.78502,300
Mar 18, 20248.008.907.978.908.90937,800
Mar 15, 20247.707.977.707.907.90248,200
Mar 14, 20247.957.957.627.797.79370,800
Mar 13, 20247.918.297.877.917.91652,000
Mar 12, 20247.687.967.587.957.95421,100
Mar 11, 20248.008.007.297.747.74409,900
Mar 08, 20247.837.937.727.887.88319,400
Mar 07, 20248.018.017.667.857.85304,300
Mar 06, 20248.038.207.938.048.04314,000
Mar 05, 20248.058.807.958.008.00388,500
Mar 04, 20248.228.558.038.058.05447,700
Mar 01, 20248.078.287.998.138.13175,400
Feb 29, 20247.998.457.878.038.03575,000
Feb 28, 20248.028.147.938.018.01264,600
Feb 27, 20248.328.418.058.148.14249,100
Feb 26, 20248.498.658.248.318.31166,400
Feb 23, 20248.658.658.398.488.48163,800
Feb 22, 20248.338.848.338.628.62276,700
Feb 21, 20248.438.628.278.378.37305,700
Feb 20, 20248.118.578.118.428.42258,300
Feb 16, 20248.408.488.318.328.32187,200
Feb 15, 20248.498.648.378.398.39222,500
Feb 14, 20248.628.798.488.598.59198,500
Feb 13, 20248.258.568.258.558.55124,600
Feb 12, 20248.458.608.338.348.34104,000
Feb 09, 20248.448.668.398.488.48264,400
Feb 08, 20248.508.618.198.308.30386,800
Feb 07, 20248.258.788.248.598.59552,000
Feb 06, 20249.119.238.949.099.09337,000
Feb 05, 20249.579.639.079.089.08268,300
Feb 02, 20249.629.799.549.609.60356,900
Feb 01, 20249.549.789.479.739.73167,500
Jan 31, 20249.579.849.469.509.50159,600
Jan 30, 20249.389.589.269.509.50282,500
Jan 29, 20249.499.609.159.429.42236,600
Jan 26, 20249.529.679.279.499.49267,700
Jan 25, 20249.049.569.049.499.49410,100
Jan 24, 20249.069.138.848.938.93245,900
Jan 23, 20249.289.318.858.948.94322,500
Jan 22, 20249.139.459.089.299.29422,000
Jan 19, 20248.989.158.759.099.09280,600
Jan 18, 20249.079.108.768.988.98224,000
Jan 17, 20248.929.198.789.009.00356,500
Jan 16, 20248.819.178.818.938.93577,500
Jan 12, 20248.798.898.708.758.75214,300
Jan 12, 20240.066 Dividend
Jan 11, 20248.979.068.728.778.70406,500
Jan 10, 20248.758.988.618.958.88185,800
Jan 09, 20248.999.108.728.738.66219,900
Jan 08, 20248.849.148.789.058.98212,100
Jan 05, 20248.719.008.548.938.86286,000
Jan 04, 20248.719.008.648.678.60190,600
Jan 03, 20248.899.128.748.828.75165,200
Jan 02, 20249.069.108.768.888.81323,400
Dec 29, 20238.779.218.709.109.03315,100
Dec 29, 20230.127 Dividend
Dec 28, 20238.999.148.818.938.74194,300
Dec 27, 20239.259.338.989.028.82334,800
Dec 26, 20239.009.369.009.219.01243,900
Dec 22, 20238.889.318.658.938.74388,900
Dec 21, 20238.829.268.348.798.60603,300
Dec 21, 20230.345 Dividend
Dec 20, 20239.199.589.019.028.49640,400
Dec 19, 20239.359.499.109.218.67218,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...