Australia markets open in 5 hours 16 minutes

Central Puerto S.A. (CEPU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.95-0.06 (-0.69%)
As of 02:44PM EDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20249.009.088.888.958.9595,168
25 June 20249.049.269.009.019.01137,900
24 June 20249.069.218.879.029.02199,100
21 June 20249.169.328.819.049.04165,600
20 June 20249.529.659.079.219.21150,400
18 June 20249.169.599.169.509.50168,300
17 June 20249.519.519.109.119.11219,000
14 June 20249.539.639.459.509.50161,400
13 June 20249.579.739.229.609.60577,700
12 June 20249.029.328.918.978.97231,500
11 June 20249.099.128.898.978.97174,000
10 June 20248.669.208.529.149.14402,100
07 June 20248.668.908.658.738.73132,100
06 June 20248.858.948.518.698.69312,400
05 June 20249.009.118.758.858.85433,200
04 June 20249.379.378.898.998.99464,900
03 June 20249.969.999.349.389.38612,600
31 May 202410.4710.479.859.949.94464,100
30 May 202410.1110.5010.0810.4010.40327,100
29 May 20249.7410.019.6110.0010.00251,600
28 May 20249.619.979.469.919.91339,600
24 May 20249.419.709.249.489.48222,600
23 May 20249.659.719.269.359.35352,500
22 May 202410.0610.219.459.599.59400,000
21 May 202410.2610.579.9310.0910.09516,500
20 May 202410.3910.6010.2010.2610.26903,600
17 May 202410.8610.9110.3610.3610.36574,900
16 May 202411.0011.0010.6410.8710.87260,700
15 May 202410.2311.0310.1810.9610.96373,000
14 May 202410.1010.309.8710.1210.12206,900
13 May 202410.3510.999.819.979.97308,000
10 May 202410.8410.9610.3210.3210.32367,300
09 May 202411.1011.1010.4610.7610.76382,800
08 May 202410.9611.2310.8111.0011.00475,000
07 May 202411.1411.5010.8010.9210.92526,200
06 May 202410.9711.1910.7911.0611.06476,300
03 May 202410.4910.8810.4610.8810.88300,800
02 May 202410.5310.5910.3010.4410.44235,700
01 May 202410.3010.6110.0610.3810.38217,600
30 Apr 202410.2110.5610.2010.3110.31449,100
29 Apr 202410.1710.3410.0410.2410.24297,400
26 Apr 20249.9610.169.8310.0810.08271,000
25 Apr 20249.8110.109.649.849.84240,200
24 Apr 202410.2110.279.669.909.90417,100
23 Apr 202410.2610.4010.1010.2710.27378,500
22 Apr 20249.1310.279.0410.2110.21687,900
19 Apr 20249.109.288.999.139.13281,700
18 Apr 20249.259.368.878.978.97308,800
17 Apr 20249.529.539.049.139.13322,600
16 Apr 20249.599.599.109.379.37533,000
15 Apr 202410.3210.409.419.509.50492,700
12 Apr 202410.5410.7010.1010.2310.23392,700
11 Apr 202410.5710.7010.3510.6510.65356,800
10 Apr 202410.7610.8910.4810.5610.56569,300
09 Apr 202410.9811.6010.7010.8510.85744,800
08 Apr 202410.5210.8110.3210.8010.80550,400
05 Apr 20249.7310.679.7310.4510.45771,100
04 Apr 20249.819.999.699.769.76467,400
03 Apr 20249.289.859.289.739.73273,000
02 Apr 20249.509.619.239.309.30147,900
01 Apr 20249.139.539.109.539.53163,000
28 Mar 20249.409.529.149.169.1688,200
27 Mar 20249.219.399.139.389.38140,900
26 Mar 20249.269.339.019.149.14173,700
25 Mar 20249.629.849.259.279.27358,900
22 Mar 20249.679.769.409.629.62338,400
21 Mar 20249.419.718.969.669.66999,900
20 Mar 20248.729.298.729.299.29373,000
19 Mar 20248.849.198.528.788.78502,300
18 Mar 20248.008.907.978.908.90937,800
15 Mar 20247.707.977.707.907.90248,200
14 Mar 20247.957.957.627.797.79370,800
13 Mar 20247.918.297.877.917.91652,000
12 Mar 20247.687.967.587.957.95421,100
11 Mar 20248.008.007.297.747.74409,900
08 Mar 20247.837.937.727.887.88319,400
07 Mar 20248.018.017.667.857.85304,300
06 Mar 20248.038.207.938.048.04314,000
05 Mar 20248.058.807.958.008.00388,500
04 Mar 20248.228.558.038.058.05447,700
01 Mar 20248.078.287.998.138.13175,400
29 Feb 20247.998.457.878.038.03575,000
28 Feb 20248.028.147.938.018.01264,600
27 Feb 20248.328.418.058.148.14249,100
26 Feb 20248.498.658.248.318.31166,400
23 Feb 20248.658.658.398.488.48163,800
22 Feb 20248.338.848.338.628.62276,700
21 Feb 20248.438.628.278.378.37305,700
20 Feb 20248.118.578.118.428.42258,300
16 Feb 20248.408.488.318.328.32187,200
15 Feb 20248.498.648.378.398.39222,500
14 Feb 20248.628.798.488.598.59198,500
13 Feb 20248.258.568.258.558.55124,600
12 Feb 20248.458.608.338.348.34104,000
09 Feb 20248.448.668.398.488.48264,400
08 Feb 20248.508.618.198.308.30386,800
07 Feb 20248.258.788.248.598.59552,000
06 Feb 20249.119.238.949.099.09337,000
05 Feb 20249.579.639.079.089.08268,300
02 Feb 20249.629.799.549.609.60356,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...