Central Puerto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	10.98	11.10	10.98	10.99	-	-0.90%	29,039
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
Mar 26, 2025	12.43	12.59	11.99	12.11	12.11	-2.18%	126,049
Mar 25, 2025	12.18	12.62	12.12	12.38	12.38	1.89%	442,053
Mar 24, 2025	12.73	12.85	12.11	12.15	12.15	-3.26%	175,474
Mar 21, 2025	12.00	12.70	11.95	12.56	12.56	2.45%	241,930
Mar 20, 2025	12.12	12.46	12.07	12.26	12.26	0.41%	130,440
Mar 19, 2025	11.56	12.26	11.52	12.21	12.21	5.08%	254,715
Mar 18, 2025	12.09	12.12	11.55	11.62	11.62	-4.75%	195,897
Mar 17, 2025	12.52	12.66	12.17	12.20	12.20	-1.69%	179,395
Mar 14, 2025	12.24	12.63	11.85	12.41	12.41	2.99%	285,934
Mar 13, 2025	12.52	12.52	11.87	12.05	12.05	-3.14%	187,390
Mar 12, 2025	11.59	12.75	11.48	12.44	12.44	6.23%	294,961
Mar 11, 2025	11.73	11.97	11.25	11.71	11.71	0.60%	337,159
Mar 10, 2025	11.94	12.12	11.33	11.64	11.64	-5.37%	331,272
Mar 7, 2025	12.16	12.39	11.74	12.30	12.30	2.33%	192,722
Mar 6, 2025	12.16	12.26	11.81	12.02	12.02	-1.48%	225,429
Mar 5, 2025	11.82	12.31	11.66	12.20	12.20	2.26%	240,667
Mar 4, 2025	12.09	12.25	11.66	11.93	11.93	-1.24%	127,605
Mar 3, 2025	12.13	12.70	11.77	12.08	12.08	1.51%	313,301
Feb 28, 2025	11.50	12.05	11.41	11.90	11.90	1.97%	492,531
Feb 27, 2025	12.15	12.15	11.52	11.67	11.67	-4.11%	509,478
Feb 26, 2025	12.48	12.54	11.93	12.17	12.17	-2.17%	341,273
Feb 25, 2025	13.05	13.11	12.18	12.44	12.44	-4.45%	332,446
Feb 24, 2025	13.03	13.20	12.69	13.02	13.02	0.70%	189,284
Feb 21, 2025	13.35	13.48	12.82	12.93	12.93	-2.42%	184,941
Feb 20, 2025	13.21	13.30	12.95	13.25	13.25	0.23%	117,445
Feb 19, 2025	13.36	13.49	13.11	13.22	13.22	-1.64%	171,522
Feb 18, 2025	12.55	13.52	12.50	13.44	13.44	0.98%	451,840
Feb 14, 2025	13.40	13.53	13.20	13.31	13.31	-0.89%	126,826
Feb 13, 2025	13.16	13.49	12.88	13.43	13.43	2.60%	176,254
Feb 12, 2025	12.59	13.40	12.50	13.09	13.09	1.87%	343,914
Feb 11, 2025	13.38	13.39	12.61	12.85	12.85	-5.51%	608,386
Feb 10, 2025	13.61	14.23	13.36	13.60	13.60	-0.07%	354,623
Feb 7, 2025	14.38	14.38	13.28	13.61	13.61	-5.55%	413,644
Feb 6, 2025	14.13	14.47	14.05	14.41	14.41	1.41%	135,115
Feb 5, 2025	14.56	14.61	14.06	14.21	14.21	-2.67%	433,194
Feb 4, 2025	14.30	14.67	14.23	14.60	14.60	2.10%	158,457
Feb 3, 2025	13.94	14.51	13.29	14.30	14.30	-1.52%	426,560
Jan 31, 2025	14.64	14.64	14.38	14.52	14.52	-0.48%	222,921
Jan 30, 2025	14.38	14.72	14.35	14.59	14.59	2.67%	326,228
Jan 29, 2025	13.38	14.21	13.20	14.21	14.21	6.44%	250,807
Jan 28, 2025	13.57	13.60	12.72	13.35	13.35	-1.18%	511,574
Jan 27, 2025	13.41	13.53	13.05	13.51	13.51	-1.82%	304,707
Jan 24, 2025	13.96	14.35	13.65	13.76	13.76	-0.72%	287,487
Jan 23, 2025	14.26	14.46	13.86	13.86	13.86	-3.35%	218,786
Jan 22, 2025	14.44	14.69	14.00	14.34	14.34	1.41%	467,691
Jan 21, 2025	13.22	14.31	13.11	14.14	14.14	7.12%	680,269