Central Puerto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	13.61	13.66	12.88	13.20	13.20	-3.44%	637,418
Jan 16, 2025	14.34	14.45	13.50	13.67	13.67	-4.47%	415,725
Jan 15, 2025	14.81	15.00	14.29	14.31	14.31	-1.45%	425,639
Jan 14, 2025	14.18	14.89	14.10	14.52	14.52	2.83%	450,821
Jan 13, 2025	14.87	14.87	14.10	14.12	14.12	-6.55%	328,236
Jan 10, 2025	15.34	15.38	14.60	15.11	15.11	0.60%	414,096
Jan 8, 2025	15.80	15.89	14.82	15.02	15.02	-5.53%	923,128
Jan 7, 2025	15.87	16.25	15.52	15.90	15.90	1.40%	776,702
Jan 6, 2025	16.00	16.60	15.64	15.68	15.68	-1.01%	477,117
Jan 3, 2025	15.87	16.05	15.27	15.84	15.84	1.02%	447,795
Jan 2, 2025	14.62	15.70	14.62	15.68	15.68	8.21%	715,863
Dec 31, 2024	14.75	14.82	14.44	14.49	14.49	-1.50%	91,705
Dec 30, 2024	14.51	14.94	14.24	14.71	14.71	0.62%	337,113
Dec 27, 2024	14.40	14.64	14.20	14.62	14.62	1.25%	346,415
Dec 26, 2024	14.32	14.63	14.25	14.44	14.44	0.49%	189,850
Dec 24, 2024	14.24	14.40	14.10	14.37	14.37	2.64%	90,347
Dec 23, 2024	13.79	14.10	13.45	14.00	14.00	2.41%	184,627
Dec 20, 2024	13.31	14.06	13.10	13.67	13.67	0.89%	314,426
Dec 19, 2024	13.92	14.39	13.52	13.55	13.55	-1.95%	376,983
Dec 18, 2024	15.11	15.38	13.71	13.82	13.82	-8.66%	512,808
Dec 17, 2024	15.40	15.59	14.95	15.13	15.13	-2.26%	432,434
Dec 16, 2024	15.42	16.34	15.20	15.48	15.48	1.84%	576,271
Dec 13, 2024	15.04	15.39	14.73	15.20	15.20	1.67%	400,795
Dec 12, 2024	15.01	15.41	14.75	14.95	14.95	-0.07%	483,189
Dec 11, 2024	14.25	15.04	14.11	14.96	14.96	5.50%	402,456
Dec 10, 2024	14.46	14.60	14.04	14.18	14.18	-1.46%	188,827
Dec 9, 2024	14.26	14.90	14.22	14.39	14.39	1.27%	354,159
Dec 6, 2024	14.15	14.28	13.80	14.21	14.21	0.64%	228,142
Dec 5, 2024	13.85	14.32	13.71	14.12	14.12	1.80%	341,006
Dec 4, 2024	14.19	14.39	13.67	13.87	13.87	-2.12%	328,661
Dec 3, 2024	14.07	14.43	13.92	14.17	14.17	1.29%	409,023
Dec 2, 2024	13.65	14.20	13.17	13.99	13.99	2.64%	452,618
Nov 29, 2024	13.48	13.70	13.13	13.63	13.63	-1.02%	266,699
Nov 27, 2024	14.07	14.10	13.59	13.77	13.77	-1.08%	294,929
Nov 26, 2024	13.96	14.40	13.89	13.92	13.92	-0.36%	287,236
Nov 25, 2024	14.00	14.21	13.76	13.97	13.97	0.58%	579,988
Nov 22, 2024	13.85	14.14	13.51	13.89	13.89	0.29%	321,530
Nov 21, 2024	13.79	14.15	13.51	13.85	13.85	1.09%	534,097
Nov 20, 2024	13.92	13.92	13.34	13.70	13.70	0.07%	372,687
Nov 19, 2024	13.45	13.94	13.20	13.69	13.69	2.16%	335,932
Nov 18, 2024	13.15	13.52	13.10	13.40	13.40	3.32%	295,583
Nov 15, 2024	13.22	13.60	12.73	12.97	12.97	-1.44%	529,220
Nov 14, 2024	12.72	13.32	12.62	13.16	13.16	3.62%	474,139
Nov 13, 2024	12.30	12.88	12.18	12.70	12.70	4.10%	605,223
Nov 12, 2024	11.73	12.44	11.52	12.20	12.20	5.08%	286,094
Nov 11, 2024	11.60	11.79	11.09	11.61	11.61	0.35%	328,696
Nov 8, 2024	12.16	12.31	11.32	11.57	11.57	-3.10%	497,268
Nov 7, 2024	11.87	12.13	11.66	11.94	11.94	0.34%	364,752
Nov 6, 2024	11.80	12.17	11.67	11.90	11.90	1.62%	530,885
Nov 5, 2024	11.36	11.74	11.28	11.71	11.71	3.45%	334,536
Nov 4, 2024	11.24	11.58	11.24	11.32	11.32	0.98%	324,133
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