Central Puerto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	12.39	12.58	12.00	12.37	12.37	0.81%	170,317
Jun 5, 2025	11.87	12.29	11.84	12.27	12.27	3.54%	234,117
Jun 4, 2025	12.52	12.57	11.84	11.85	11.85	-5.58%	303,305
Jun 3, 2025	12.47	12.73	12.42	12.55	12.55	0.16%	240,107
Jun 2, 2025	13.04	13.12	12.45	12.53	12.53	-3.69%	305,125
May 30, 2025	13.47	13.53	12.92	13.01	13.01	-3.84%	484,969
May 29, 2025	13.51	13.65	13.20	13.53	13.53	0.22%	273,001
May 28, 2025	13.62	13.62	13.07	13.50	13.50	-1.39%	315,705
May 27, 2025	13.65	13.84	13.45	13.69	13.69	0.88%	469,104
May 23, 2025	13.33	13.72	13.26	13.57	13.57	-0.51%	635,738
May 22, 2025	13.28	13.73	13.07	13.64	13.64	2.25%	295,603
May 21, 2025	13.94	14.13	13.33	13.34	13.34	-4.17%	361,729
May 20, 2025	13.39	13.98	13.10	13.92	13.92	3.26%	282,857
May 19, 2025	13.09	13.89	13.01	13.48	13.48	3.77%	425,801
May 16, 2025	13.08	13.19	12.76	12.99	12.99	-1.52%	231,839
May 15, 2025	12.99	13.62	12.62	13.19	13.19	0.84%	345,466
May 14, 2025	12.75	13.52	12.37	13.08	13.08	1.95%	679,046
May 13, 2025	12.30	12.97	12.30	12.83	12.83	3.80%	298,241
May 12, 2025	12.00	12.49	11.79	12.36	12.36	4.39%	542,220
May 9, 2025	10.85	11.97	10.85	11.84	11.84	8.82%	661,661
May 8, 2025	10.99	11.16	10.65	10.88	10.88	-0.09%	179,204
May 7, 2025	10.63	11.03	10.44	10.89	10.89	1.97%	207,835
May 6, 2025	10.30	10.69	10.28	10.68	10.68	3.19%	220,161
May 5, 2025	10.44	10.75	10.30	10.35	10.35	-0.86%	222,639
May 2, 2025	10.48	10.57	10.30	10.44	10.44	1.36%	202,929
May 1, 2025	10.53	10.89	10.30	10.30	10.30	-2.00%	144,928
Apr 30, 2025	10.82	10.90	10.49	10.51	10.51	-4.02%	192,003
Apr 29, 2025	10.90	11.12	10.78	10.95	10.95	0.46%	222,449
Apr 28, 2025	10.98	11.13	10.70	10.90	10.90	-1.00%	139,905
Apr 25, 2025	11.14	11.54	10.95	11.01	11.01	-1.61%	175,648
Apr 24, 2025	11.50	11.65	11.07	11.19	11.19	-1.58%	224,189
Apr 23, 2025	11.76	11.83	11.20	11.37	11.37	-	344,338
Apr 22, 2025	11.19	11.53	11.09	11.37	11.37	3.36%	138,574
Apr 21, 2025	11.23	11.23	10.73	11.00	11.00	-3.08%	185,282
Apr 17, 2025	11.30	11.64	11.26	11.35	11.35	1.07%	76,521
Apr 16, 2025	10.97	11.58	10.97	11.23	11.23	0.18%	211,931
Apr 15, 2025	11.44	11.70	11.08	11.21	11.21	-1.75%	223,655
Apr 14, 2025	11.99	12.22	11.27	11.41	11.41	6.64%	882,733
Apr 11, 2025	9.97	11.00	9.97	10.70	10.70	8.41%	404,094
Apr 10, 2025	10.15	10.23	9.40	9.87	9.87	-2.76%	366,939
Apr 9, 2025	9.26	10.19	8.65	10.15	10.15	9.97%	400,916
Apr 8, 2025	9.85	10.23	9.04	9.23	9.23	-3.25%	434,901
Apr 7, 2025	9.36	10.19	9.31	9.54	9.54	-4.60%	381,569
Apr 4, 2025	10.70	10.70	9.57	10.00	10.00	-9.75%	555,504
Apr 3, 2025	10.86	11.33	10.62	11.08	11.08	-1.25%	202,558
Apr 2, 2025	11.30	11.49	11.08	11.22	11.22	-0.97%	132,598
Apr 1, 2025	10.98	11.61	10.95	11.33	11.33	2.16%	308,288
Mar 31, 2025	11.35	11.39	10.82	11.09	11.09	-4.15%	332,263
Mar 28, 2025	11.76	11.79	11.42	11.57	11.57	-2.69%	152,414
Mar 27, 2025	11.97	12.60	11.52	11.89	11.89	-1.82%	200,551