Central Puerto S.A. (CEPU)
NYSE: CEPU · Real-Time Price · USD
11.42
+0.21 (1.83%)
Nov 4, 2024, 1:03 PM EST - Market open
Central Puerto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 11.39 | 11.74 | 11.17 | 11.21 | 11.21 | -1.15% | 368,638 |
| Oct 31, 2024 | 11.33 | 11.42 | 11.15 | 11.34 | 11.34 | 0.35% | 286,820 |
| Oct 30, 2024 | 11.21 | 11.50 | 11.13 | 11.30 | 11.30 | 0.98% | 310,750 |
| Oct 29, 2024 | 11.33 | 11.65 | 11.06 | 11.19 | 11.19 | -0.27% | 570,312 |
| Oct 28, 2024 | 11.31 | 11.57 | 11.09 | 11.22 | 11.22 | -0.36% | 391,314 |
| Oct 25, 2024 | 11.00 | 11.29 | 10.81 | 11.26 | 11.26 | 2.74% | 342,376 |
| Oct 24, 2024 | 10.60 | 10.96 | 10.47 | 10.96 | 10.96 | 3.98% | 283,259 |
| Oct 23, 2024 | 10.57 | 10.62 | 10.32 | 10.54 | 10.54 | -0.19% | 321,523 |
| Oct 22, 2024 | 10.45 | 10.61 | 10.39 | 10.56 | 10.56 | 1.15% | 232,528 |
| Oct 21, 2024 | 10.33 | 10.50 | 10.20 | 10.44 | 10.44 | 1.06% | 317,238 |
| Oct 18, 2024 | 10.10 | 10.39 | 10.08 | 10.33 | 10.33 | 2.38% | 240,336 |
| Oct 17, 2024 | 10.08 | 10.30 | 9.97 | 10.09 | 10.09 | 0.80% | 300,881 |
| Oct 16, 2024 | 10.56 | 10.63 | 10.01 | 10.01 | 10.01 | -4.58% | 277,941 |
| Oct 15, 2024 | 10.37 | 10.63 | 10.14 | 10.49 | 10.49 | 1.06% | 289,217 |
| Oct 14, 2024 | 10.47 | 10.69 | 10.24 | 10.38 | 10.38 | -0.29% | 201,234 |
| Oct 11, 2024 | 10.38 | 10.62 | 10.06 | 10.41 | 10.41 | -0.19% | 277,155 |
| Oct 10, 2024 | 10.24 | 10.52 | 10.15 | 10.43 | 10.43 | 1.16% | 307,481 |
| Oct 9, 2024 | 9.81 | 10.41 | 9.62 | 10.31 | 10.31 | 4.46% | 551,102 |
| Oct 8, 2024 | 9.63 | 9.92 | 9.54 | 9.87 | 9.87 | 2.07% | 176,534 |
| Oct 7, 2024 | 9.90 | 9.91 | 9.60 | 9.67 | 9.67 | -2.72% | 215,692 |
| Oct 4, 2024 | 10.19 | 10.28 | 9.88 | 9.94 | 9.94 | -1.97% | 250,795 |
| Oct 3, 2024 | 9.91 | 10.16 | 9.85 | 10.14 | 10.14 | 3.36% | 227,192 |
| Oct 2, 2024 | 9.80 | 9.90 | 9.62 | 9.81 | 9.81 | 0.51% | 186,174 |
| Oct 1, 2024 | 9.42 | 9.77 | 9.32 | 9.76 | 9.76 | 3.06% | 226,656 |
| Sep 30, 2024 | 9.73 | 9.79 | 9.43 | 9.47 | 9.47 | -2.97% | 346,480 |
| Sep 27, 2024 | 9.71 | 9.85 | 9.64 | 9.76 | 9.76 | 1.24% | 323,915 |
| Sep 26, 2024 | 9.87 | 10.05 | 9.61 | 9.64 | 9.64 | -2.33% | 294,393 |
| Sep 25, 2024 | 10.01 | 10.08 | 9.86 | 9.87 | 9.87 | -1.30% | 189,835 |
| Sep 24, 2024 | 10.12 | 10.15 | 9.89 | 10.00 | 10.00 | 0.40% | 182,629 |
| Sep 23, 2024 | 10.11 | 10.11 | 9.80 | 9.96 | 9.96 | -1.68% | 314,280 |
| Sep 20, 2024 | 10.38 | 10.38 | 10.09 | 10.13 | 10.13 | -2.69% | 237,402 |
| Sep 19, 2024 | 10.41 | 10.57 | 10.27 | 10.41 | 10.41 | 0.68% | 336,742 |
| Sep 18, 2024 | 10.32 | 10.45 | 10.05 | 10.34 | 10.34 | 0.19% | 290,850 |
| Sep 17, 2024 | 10.53 | 10.62 | 10.22 | 10.32 | 10.32 | -1.43% | 193,177 |
| Sep 16, 2024 | 10.50 | 10.62 | 10.28 | 10.47 | 10.47 | 0.58% | 396,001 |
| Sep 13, 2024 | 10.26 | 10.45 | 10.08 | 10.41 | 10.41 | 2.56% | 276,595 |
| Sep 12, 2024 | 10.07 | 10.24 | 9.87 | 10.15 | 10.15 | 0.79% | 338,188 |
| Sep 11, 2024 | 9.52 | 10.17 | 9.47 | 10.07 | 10.07 | 6.45% | 616,501 |
| Sep 10, 2024 | 9.62 | 9.62 | 9.21 | 9.46 | 9.46 | -1.97% | 298,121 |
| Sep 9, 2024 | 9.37 | 9.70 | 9.31 | 9.65 | 9.65 | 4.10% | 310,647 |
| Sep 6, 2024 | 9.46 | 9.46 | 9.17 | 9.27 | 9.27 | -1.49% | 226,799 |
| Sep 5, 2024 | 9.48 | 9.70 | 9.34 | 9.41 | 9.41 | -0.21% | 630,524 |
| Sep 4, 2024 | 8.92 | 9.48 | 8.92 | 9.43 | 9.43 | 5.84% | 585,307 |
| Sep 3, 2024 | 8.99 | 9.15 | 8.72 | 8.91 | 8.91 | -2.52% | 466,445 |
| Aug 30, 2024 | 8.82 | 9.48 | 8.82 | 9.14 | 9.14 | 3.63% | 656,072 |
| Aug 29, 2024 | 8.68 | 8.94 | 8.68 | 8.82 | 8.82 | 1.15% | 289,421 |
| Aug 28, 2024 | 8.57 | 8.80 | 8.56 | 8.72 | 8.72 | 0.81% | 309,422 |
| Aug 27, 2024 | 8.62 | 8.80 | 8.50 | 8.65 | 8.65 | -0.80% | 259,714 |
| Aug 26, 2024 | 8.79 | 9.01 | 8.60 | 8.72 | 8.72 | -1.36% | 224,904 |
| Aug 23, 2024 | 8.65 | 9.09 | 8.65 | 8.84 | 8.84 | 2.08% | 373,085 |
| Aug 22, 2024 | 9.19 | 9.22 | 8.59 | 8.66 | 8.66 | -5.87% | 314,682 |
| Aug 21, 2024 | 9.38 | 9.45 | 9.14 | 9.20 | 9.20 | -0.43% | 231,145 |
| Aug 20, 2024 | 9.42 | 9.50 | 9.17 | 9.24 | 9.24 | -1.91% | 217,323 |
| Aug 19, 2024 | 9.41 | 9.50 | 9.15 | 9.42 | 9.42 | -0.21% | 314,773 |
| Aug 16, 2024 | 9.63 | 9.72 | 9.40 | 9.44 | 9.44 | -1.67% | 303,727 |
| Aug 15, 2024 | 9.51 | 9.67 | 9.39 | 9.60 | 9.60 | 2.45% | 285,259 |
| Aug 14, 2024 | 9.40 | 9.65 | 9.25 | 9.37 | 9.37 | 1.08% | 350,824 |
| Aug 13, 2024 | 9.16 | 9.31 | 9.00 | 9.27 | 9.27 | 1.87% | 279,044 |
| Aug 12, 2024 | 8.92 | 9.12 | 8.57 | 9.10 | 9.10 | 3.29% | 335,786 |
| Aug 9, 2024 | 8.41 | 8.94 | 8.38 | 8.81 | 8.81 | 3.77% | 423,178 |
| Aug 8, 2024 | 8.06 | 8.54 | 8.06 | 8.49 | 8.49 | 6.39% | 375,709 |
| Aug 7, 2024 | 8.13 | 8.23 | 7.94 | 7.98 | 7.98 | 0.38% | 164,098 |
| Aug 6, 2024 | 7.82 | 8.07 | 7.69 | 7.95 | 7.95 | 2.45% | 229,654 |
| Aug 5, 2024 | 7.35 | 8.00 | 7.07 | 7.76 | 7.76 | -0.26% | 710,724 |
| Aug 2, 2024 | 8.16 | 8.16 | 7.72 | 7.78 | 7.78 | -6.83% | 275,641 |
| Aug 1, 2024 | 8.54 | 8.58 | 8.14 | 8.35 | 8.35 | -1.65% | 226,483 |
| Jul 31, 2024 | 8.26 | 8.58 | 8.15 | 8.49 | 8.49 | 4.56% | 264,799 |
| Jul 30, 2024 | 8.26 | 8.36 | 7.99 | 8.12 | 8.12 | -1.69% | 288,228 |
| Jul 29, 2024 | 8.64 | 8.64 | 8.17 | 8.26 | 8.26 | -2.13% | 209,010 |
| Jul 26, 2024 | 8.51 | 8.64 | 8.33 | 8.44 | 8.44 | 0.36% | 111,945 |
| Jul 25, 2024 | 8.61 | 8.63 | 8.34 | 8.41 | 8.41 | -1.87% | 140,335 |
| Jul 24, 2024 | 8.86 | 8.98 | 8.56 | 8.57 | 8.57 | -4.14% | 163,052 |
| Jul 23, 2024 | 8.78 | 9.06 | 8.70 | 8.94 | 8.94 | 2.17% | 178,462 |
| Jul 22, 2024 | 8.49 | 8.80 | 8.49 | 8.75 | 8.75 | 3.67% | 209,905 |
| Jul 19, 2024 | 8.49 | 8.66 | 8.40 | 8.44 | 8.44 | 0.36% | 241,772 |
| Jul 18, 2024 | 8.49 | 8.55 | 8.21 | 8.41 | 8.41 | -0.83% | 255,989 |
| Jul 17, 2024 | 8.77 | 8.85 | 8.36 | 8.48 | 8.48 | -4.18% | 276,617 |
| Jul 16, 2024 | 8.81 | 8.95 | 8.63 | 8.85 | 8.85 | 0.91% | 253,194 |
| Jul 15, 2024 | 9.15 | 9.26 | 8.72 | 8.77 | 8.77 | -4.67% | 227,941 |
| Jul 12, 2024 | 9.32 | 9.39 | 9.06 | 9.20 | 9.20 | -1.29% | 231,426 |
| Jul 11, 2024 | 9.41 | 9.59 | 9.29 | 9.32 | 9.32 | 0.43% | 172,154 |
| Jul 10, 2024 | 9.02 | 9.31 | 8.93 | 9.28 | 9.28 | 1.53% | 329,196 |
| Jul 9, 2024 | 9.00 | 9.24 | 9.00 | 9.14 | 9.14 | 1.33% | 115,743 |
| Jul 8, 2024 | 8.89 | 9.08 | 8.78 | 9.02 | 9.02 | 1.35% | 156,575 |
| Jul 5, 2024 | 8.86 | 8.92 | 8.68 | 8.90 | 8.90 | 1.25% | 135,363 |
| Jul 3, 2024 | 8.77 | 8.98 | 8.56 | 8.79 | 8.79 | 1.50% | 280,898 |
| Jul 2, 2024 | 8.65 | 8.75 | 8.47 | 8.66 | 8.66 | 0.70% | 146,007 |
| Jul 1, 2024 | 9.08 | 9.08 | 8.40 | 8.60 | 8.60 | -5.18% | 328,744 |
| Jun 28, 2024 | 9.52 | 9.73 | 9.02 | 9.07 | 9.07 | -4.02% | 377,223 |
| Jun 27, 2024 | 8.87 | 9.50 | 8.76 | 9.45 | 9.45 | 5.94% | 270,338 |
| Jun 26, 2024 | 9.00 | 9.08 | 8.84 | 8.92 | 8.92 | -1.00% | 161,543 |
| Jun 25, 2024 | 9.04 | 9.26 | 9.00 | 9.01 | 9.01 | -0.11% | 137,873 |
| Jun 24, 2024 | 9.06 | 9.21 | 8.87 | 9.02 | 9.02 | -0.22% | 199,065 |
| Jun 21, 2024 | 9.16 | 9.32 | 8.81 | 9.04 | 9.04 | -1.85% | 165,613 |
| Jun 20, 2024 | 9.52 | 9.65 | 9.07 | 9.21 | 9.21 | -3.05% | 150,396 |
| Jun 18, 2024 | 9.16 | 9.59 | 9.16 | 9.50 | 9.50 | 4.28% | 168,327 |
| Jun 17, 2024 | 9.51 | 9.51 | 9.10 | 9.11 | 9.11 | -4.11% | 219,010 |
| Jun 14, 2024 | 9.53 | 9.63 | 9.45 | 9.50 | 9.50 | -1.04% | 161,371 |
| Jun 13, 2024 | 9.57 | 9.73 | 9.22 | 9.60 | 9.60 | 7.02% | 577,719 |
| Jun 12, 2024 | 9.02 | 9.32 | 8.91 | 8.97 | 8.97 | - | 231,480 |