Central Puerto S.A. (BCBA:CEPU)
Argentina · Delayed Price · Currency is ARS 1,470.00
+35.00 (2.44%)
Aug 21, 2025, 4:59 PM BRT
Central Puerto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1,450.00 | 1,490.00 | 1,425.00 | 1,465.00 | 1,465.00 | 2.09% | 718,299 |
| Aug 20, 2025 | 1,440.00 | 1,470.00 | 1,420.00 | 1,435.00 | 1,435.00 | - | 2,151,239 |
| Aug 19, 2025 | 1,520.00 | 1,520.00 | 1,420.00 | 1,435.00 | 1,435.00 | -7.72% | 1,558,549 |
| Aug 14, 2025 | 1,630.00 | 1,630.00 | 1,540.00 | 1,555.00 | 1,555.00 | -4.60% | 1,073,367 |
| Aug 13, 2025 | 1,675.00 | 1,710.00 | 1,625.00 | 1,630.00 | 1,630.00 | -2.69% | 714,020 |
| Aug 12, 2025 | 1,705.00 | 1,765.00 | 1,660.00 | 1,675.00 | 1,675.00 | -1.18% | 1,149,231 |
| Aug 11, 2025 | 1,705.00 | 1,715.00 | 1,660.00 | 1,695.00 | 1,695.00 | 1.19% | 911,237 |
| Aug 8, 2025 | 1,710.00 | 1,740.00 | 1,670.00 | 1,675.00 | 1,675.00 | -2.62% | 795,486 |
| Aug 7, 2025 | 1,710.00 | 1,765.00 | 1,630.00 | 1,720.00 | 1,720.00 | -0.29% | 1,105,401 |
| Aug 6, 2025 | 1,650.00 | 1,760.00 | 1,595.00 | 1,725.00 | 1,725.00 | 4.86% | 1,889,421 |
| Aug 5, 2025 | 1,625.00 | 1,660.00 | 1,610.00 | 1,645.00 | 1,645.00 | 1.54% | 1,125,245 |
| Aug 4, 2025 | 1,650.00 | 1,670.00 | 1,615.00 | 1,620.00 | 1,620.00 | -1.82% | 1,072,583 |
| Aug 1, 2025 | 1,655.00 | 1,680.00 | 1,615.00 | 1,650.00 | 1,650.00 | - | 615,927 |
| 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 |