Central Puerto S.A. (BCBA:CEPU)
Argentina · Delayed Price · Currency is ARS 1,650.00
-5.00 (-0.30%)
Aug 1, 2025, 4:59 PM BRT
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,655.00 | 1,680.00 | 1,615.00 | 1,645.00 | 1,645.00 | -0.30% | 469,320 |
| Jul 31, 2025 | 1,635.00 | 1,675.00 | 1,625.00 | 1,650.00 | 1,650.00 | 0.92% | 1,135,186 |
| Jul 30, 2025 | 1,670.00 | 1,680.00 | 1,620.00 | 1,635.00 | 1,635.00 | -0.91% | 1,096,177 |
| Jul 29, 2025 | 1,590.00 | 1,655.00 | 1,565.00 | 1,650.00 | 1,650.00 | 4.10% | 1,488,939 |
| Jul 28, 2025 | 1,575.00 | 1,595.00 | 1,550.00 | 1,585.00 | 1,585.00 | 1.28% | 650,007 |
| Jul 25, 2025 | 1,530.00 | 1,575.00 | 1,530.00 | 1,565.00 | 1,565.00 | 2.96% | 1,031,023 |
| Jul 24, 2025 | 1,485.00 | 1,535.00 | 1,470.00 | 1,520.00 | 1,520.00 | 1.33% | 872,291 |
| Jul 23, 2025 | 1,440.00 | 1,505.00 | 1,440.00 | 1,500.00 | 1,500.00 | 3.81% | 1,251,252 |
| Jul 22, 2025 | 1,455.00 | 1,495.00 | 1,435.00 | 1,445.00 | 1,445.00 | -1.03% | 944,581 |
| Jul 21, 2025 | 1,475.00 | 1,490.00 | 1,445.00 | 1,460.00 | 1,460.00 | -1.02% | 1,566,395 |
| Jul 18, 2025 | 1,470.00 | 1,510.00 | 1,460.00 | 1,475.00 | 1,475.00 | 0.68% | 423,359 |
| Jul 17, 2025 | 1,420.00 | 1,470.00 | 1,420.00 | 1,465.00 | 1,465.00 | 2.09% | 942,668 |
| Jul 16, 2025 | 1,445.00 | 1,445.00 | 1,415.00 | 1,435.00 | 1,435.00 | -1.03% | 400,696 |
| Jul 15, 2025 | 1,435.00 | 1,460.00 | 1,420.00 | 1,450.00 | 1,450.00 | 0.69% | 466,989 |
| Jul 14, 2025 | 1,395.00 | 1,450.00 | 1,380.00 | 1,440.00 | 1,440.00 | 3.23% | 380,259 |
| Jul 11, 2025 | 1,455.00 | 1,455.00 | 1,390.00 | 1,395.00 | 1,395.00 | -4.12% | 1,162,315 |
| Jul 10, 2025 | 1,470.00 | 1,490.00 | 1,430.00 | 1,455.00 | 1,455.00 | -2.35% | 897,562 |
| Jul 8, 2025 | 1,450.00 | 1,495.00 | 1,425.00 | 1,490.00 | 1,490.00 | 3.47% | 919,290 |
| Jul 7, 2025 | 1,430.00 | 1,450.00 | 1,420.00 | 1,440.00 | 1,440.00 | 1.05% | 1,091,246 |
| Jul 4, 2025 | 1,440.00 | 1,460.00 | 1,410.00 | 1,425.00 | 1,425.00 | -1.38% | 419,071 |
| Jul 3, 2025 | 1,460.00 | 1,490.00 | 1,415.00 | 1,445.00 | 1,445.00 | -1.03% | 729,628 |
| Jul 2, 2025 | 1,460.00 | 1,500.00 | 1,445.00 | 1,460.00 | 1,460.00 | 0.34% | 469,279 |
| Jul 1, 2025 | 1,415.00 | 1,465.00 | 1,390.00 | 1,455.00 | 1,455.00 | 3.19% | 1,812,582 |
| Jun 30, 2025 | 1,410.00 | 1,450.00 | 1,380.00 | 1,410.00 | 1,410.00 | -1.05% | 1,448,003 |
| Jun 27, 2025 | 1,410.00 | 1,435.00 | 1,400.00 | 1,425.00 | 1,425.00 | 1.06% | 665,145 |
| Jun 26, 2025 | 1,395.00 | 1,435.00 | 1,395.00 | 1,410.00 | 1,410.00 | 1.81% | 1,899,605 |
| Jun 25, 2025 | 1,430.00 | 1,430.00 | 1,375.00 | 1,385.00 | 1,385.00 | -3.15% | 669,256 |
| Jun 24, 2025 | 1,375.00 | 1,460.00 | 1,375.00 | 1,430.00 | 1,430.00 | 5.15% | 1,270,862 |
| Jun 23, 2025 | 1,405.00 | 1,405.00 | 1,345.00 | 1,360.00 | 1,360.00 | -5.56% | 1,254,300 |
| Jun 19, 2025 | 1,430.00 | 1,485.00 | 1,405.00 | 1,440.00 | 1,440.00 | 0.70% | 281,953 |
| Jun 18, 2025 | 1,400.00 | 1,455.00 | 1,400.00 | 1,430.00 | 1,430.00 | 1.42% | 1,611,092 |
| Jun 17, 2025 | 1,450.00 | 1,450.00 | 1,390.00 | 1,410.00 | 1,410.00 | -3.75% | 932,295 |
| Jun 13, 2025 | 1,500.00 | 1,515.00 | 1,435.00 | 1,465.00 | 1,465.00 | -2.01% | 1,052,322 |
| Jun 12, 2025 | 1,505.00 | 1,530.00 | 1,470.00 | 1,495.00 | 1,495.00 | 1.70% | 1,163,905 |
| Jun 11, 2025 | 1,510.00 | 1,525.00 | 1,465.00 | 1,470.00 | 1,470.00 | -2.65% | 1,194,251 |
| Jun 10, 2025 | 1,460.00 | 1,530.00 | 1,460.00 | 1,510.00 | 1,510.00 | 3.78% | 1,076,319 |
| Jun 9, 2025 | 1,485.00 | 1,505.00 | 1,445.00 | 1,455.00 | 1,455.00 | -2.35% | 1,107,743 |
| Jun 6, 2025 | 1,485.00 | 1,515.00 | 1,445.00 | 1,490.00 | 1,490.00 | 1.36% | 747,324 |
| Jun 5, 2025 | 1,430.00 | 1,480.00 | 1,425.00 | 1,470.00 | 1,470.00 | 2.44% | 1,326,755 |
| Jun 4, 2025 | 1,505.00 | 1,510.00 | 1,430.00 | 1,435.00 | 1,435.00 | -4.65% | 1,680,062 |
| Jun 3, 2025 | 1,485.00 | 1,530.00 | 1,485.00 | 1,505.00 | 1,505.00 | 0.33% | 786,350 |
| Jun 2, 2025 | 1,570.00 | 1,570.00 | 1,495.00 | 1,500.00 | 1,500.00 | -4.15% | 676,472 |
| May 30, 2025 | 1,610.00 | 1,620.00 | 1,560.00 | 1,565.00 | 1,565.00 | -3.40% | 1,001,808 |
| May 29, 2025 | 1,590.00 | 1,625.00 | 1,580.00 | 1,620.00 | 1,620.00 | 2.21% | 1,345,704 |
| May 28, 2025 | 1,590.00 | 1,605.00 | 1,540.00 | 1,585.00 | 1,585.00 | -1.55% | 1,276,338 |
| May 27, 2025 | 1,615.00 | 1,615.00 | 1,585.00 | 1,610.00 | 1,610.00 | -0.31% | 1,902,085 |
| May 26, 2025 | 1,590.00 | 1,640.00 | 1,590.00 | 1,615.00 | 1,615.00 | 1.89% | 757,599 |
| May 23, 2025 | 1,575.00 | 1,590.00 | 1,540.00 | 1,585.00 | 1,585.00 | -0.63% | 3,639,334 |
| May 22, 2025 | 1,565.00 | 1,600.00 | 1,520.00 | 1,595.00 | 1,595.00 | 1.92% | 2,398,275 |
| May 21, 2025 | 1,630.00 | 1,655.00 | 1,560.00 | 1,565.00 | 1,565.00 | -3.99% | 1,967,088 |