Skip to main content
Central Puerto S.A. (CEPU)
NYSE: CEPU · Real-Time Price · USD
13.67
+0.12 (0.89%)
At close: Dec 20, 2024, 4:00 PM
14.60
+0.93 (6.80%)
After-hours: Dec 20, 2024, 7:36 PM EST

Central Puerto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.3114.0613.1013.6713.670.89%314,426
Dec 19, 202413.9214.3913.5213.5513.55-1.95%376,983
Dec 18, 202415.1115.3813.7113.8213.82-8.66%512,808
Dec 17, 202415.4015.5914.9515.1315.13-2.26%432,434
Dec 16, 202415.4216.3415.2015.4815.481.84%576,271
Dec 13, 202415.0415.3914.7315.2015.201.67%400,795
Dec 12, 202415.0115.4114.7514.9514.95-0.07%483,189
Dec 11, 202414.2515.0414.1114.9614.965.50%402,456
Dec 10, 202414.4614.6014.0414.1814.18-1.46%188,827
Dec 9, 202414.2614.9014.2214.3914.391.27%354,159
Dec 6, 202414.1514.2813.8014.2114.210.64%228,142
Dec 5, 202413.8514.3213.7114.1214.121.80%341,006
Dec 4, 202414.1914.3913.6713.8713.87-2.12%328,661
Dec 3, 202414.0714.4313.9214.1714.171.29%409,023
Dec 2, 202413.6514.2013.1713.9913.992.64%452,618
Nov 29, 202413.4813.7013.1313.6313.63-1.02%266,699
Nov 27, 202414.0714.1013.5913.7713.77-1.08%294,929
Nov 26, 202413.9614.4013.8913.9213.92-0.36%287,236
Nov 25, 202414.0014.2113.7613.9713.970.58%579,988
Nov 22, 202413.8514.1413.5113.8913.890.29%321,530
Nov 21, 202413.7914.1513.5113.8513.851.09%534,097
Nov 20, 202413.9213.9213.3413.7013.700.07%372,687
Nov 19, 202413.4513.9413.2013.6913.692.16%335,932
Nov 18, 202413.1513.5213.1013.4013.403.32%295,583
Nov 15, 202413.2213.6012.7312.9712.97-1.44%529,220
Nov 14, 202412.7213.3212.6213.1613.163.62%474,139
Nov 13, 202412.3012.8812.1812.7012.704.10%605,223
Nov 12, 202411.7312.4411.5212.2012.205.08%286,094
Nov 11, 202411.6011.7911.0911.6111.610.35%328,696
Nov 8, 202412.1612.3111.3211.5711.57-3.10%497,268
Nov 7, 202411.8712.1311.6611.9411.940.34%364,752
Nov 6, 202411.8012.1711.6711.9011.901.62%530,885
Nov 5, 202411.3611.7411.2811.7111.713.45%334,536
Nov 4, 202411.2411.5811.2411.3211.320.98%324,133
Nov 1, 202411.3911.7411.1711.2111.21-1.15%368,638
Oct 31, 202411.3311.4211.1511.3411.340.35%286,820
Oct 30, 202411.2111.5011.1311.3011.300.98%310,750
Oct 29, 202411.3311.6511.0611.1911.19-0.27%570,312
Oct 28, 202411.3111.5711.0911.2211.22-0.36%391,314
Oct 25, 202411.0011.2910.8111.2611.262.74%342,376
Oct 24, 202410.6010.9610.4710.9610.963.98%283,259
Oct 23, 202410.5710.6210.3210.5410.54-0.19%321,523
Oct 22, 202410.4510.6110.3910.5610.561.15%232,528
Oct 21, 202410.3310.5010.2010.4410.441.06%317,238
Oct 18, 202410.1010.3910.0810.3310.332.38%240,336
Oct 17, 202410.0810.309.9710.0910.090.80%300,881
Oct 16, 202410.5610.6310.0110.0110.01-4.58%277,941
Oct 15, 202410.3710.6310.1410.4910.491.06%289,217
Oct 14, 202410.4710.6910.2410.3810.38-0.29%201,234
Oct 11, 202410.3810.6210.0610.4110.41-0.19%277,155
Oct 10, 202410.2410.5210.1510.4310.431.16%307,481
Oct 9, 20249.8110.419.6210.3110.314.46%551,102
Oct 8, 20249.639.929.549.879.872.07%176,534
Oct 7, 20249.909.919.609.679.67-2.72%215,692
Oct 4, 202410.1910.289.889.949.94-1.97%250,795
Oct 3, 20249.9110.169.8510.1410.143.36%227,192
Oct 2, 20249.809.909.629.819.810.51%186,174
Oct 1, 20249.429.779.329.769.763.06%226,656
Sep 30, 20249.739.799.439.479.47-2.97%346,480
Sep 27, 20249.719.859.649.769.761.24%323,915
Sep 26, 20249.8710.059.619.649.64-2.33%294,393
Sep 25, 202410.0110.089.869.879.87-1.30%189,835
Sep 24, 202410.1210.159.8910.0010.000.40%182,629
Sep 23, 202410.1110.119.809.969.96-1.68%314,280
Sep 20, 202410.3810.3810.0910.1310.13-2.69%237,402
Sep 19, 202410.4110.5710.2710.4110.410.68%336,742
Sep 18, 202410.3210.4510.0510.3410.340.19%290,850
Sep 17, 202410.5310.6210.2210.3210.32-1.43%193,177
Sep 16, 202410.5010.6210.2810.4710.470.58%396,001
Sep 13, 202410.2610.4510.0810.4110.412.56%276,595
Sep 12, 202410.0710.249.8710.1510.150.79%338,188
Sep 11, 20249.5210.179.4710.0710.076.45%616,501
Sep 10, 20249.629.629.219.469.46-1.97%298,121
Sep 9, 20249.379.709.319.659.654.10%310,647
Sep 6, 20249.469.469.179.279.27-1.49%226,799
Sep 5, 20249.489.709.349.419.41-0.21%630,524
Sep 4, 20248.929.488.929.439.435.84%585,307
Sep 3, 20248.999.158.728.918.91-2.52%466,445
Aug 30, 20248.829.488.829.149.143.63%656,072
Aug 29, 20248.688.948.688.828.821.15%289,421
Aug 28, 20248.578.808.568.728.720.81%309,422
Aug 27, 20248.628.808.508.658.65-0.80%259,714
Aug 26, 20248.799.018.608.728.72-1.36%224,904
Aug 23, 20248.659.098.658.848.842.08%373,085
Aug 22, 20249.199.228.598.668.66-5.87%314,682
Aug 21, 20249.389.459.149.209.20-0.43%231,145
Aug 20, 20249.429.509.179.249.24-1.91%217,323
Aug 19, 20249.419.509.159.429.42-0.21%314,773
Aug 16, 20249.639.729.409.449.44-1.67%303,727
Aug 15, 20249.519.679.399.609.602.45%285,259
Aug 14, 20249.409.659.259.379.371.08%350,824
Aug 13, 20249.169.319.009.279.271.87%279,044
Aug 12, 20248.929.128.579.109.103.29%335,786
Aug 9, 20248.418.948.388.818.813.77%423,178
Aug 8, 20248.068.548.068.498.496.39%375,709
Aug 7, 20248.138.237.947.987.980.38%164,098
Aug 6, 20247.828.077.697.957.952.45%229,654
Aug 5, 20247.358.007.077.767.76-0.26%710,724
Aug 2, 20248.168.167.727.787.78-6.83%275,641
Aug 1, 20248.548.588.148.358.35-1.65%226,483