Central Puerto S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,200.00 | 1,200.00 | 1,170.00 | 1,180.00 | 1,180.00 | 848,641 |
| 2024-08-20 | 1,215.00 | 1,220.00 | 1,175.00 | 1,190.00 | 1,190.00 | 714,391 |
| 2024-08-19 | 1,210.00 | 1,230.00 | 1,165.00 | 1,205.00 | 1,205.00 | 1,420,943 |
| 2024-08-16 | 1,215.00 | 1,255.00 | 1,205.00 | 1,210.00 | 1,210.00 | 1,009,726 |
| 2024-08-15 | 1,180.00 | 1,220.00 | 1,170.00 | 1,215.00 | 1,215.00 | 628,842 |
| 2024-08-14 | 1,185.00 | 1,215.00 | 1,160.00 | 1,180.00 | 1,180.00 | 914,726 |
| 2024-08-13 | 1,175.00 | 1,200.00 | 1,155.00 | 1,170.00 | 1,170.00 | 813,847 |
| 2024-08-12 | 1,180.00 | 1,180.00 | 1,120.00 | 1,175.00 | 1,175.00 | 634,470 |
| 2024-08-09 | 1,120.00 | 1,170.00 | 1,105.00 | 1,155.00 | 1,155.00 | 1,174,642 |
| 2024-08-08 | 1,075.00 | 1,135.00 | 1,075.00 | 1,120.00 | 1,120.00 | 676,726 |
| 2024-08-07 | 1,095.00 | 1,110.00 | 1,050.00 | 1,075.00 | 1,075.00 | 409,558 |
| 2024-08-06 | 1,045.00 | 1,080.00 | 1,035.00 | 1,075.00 | 1,075.00 | 710,470 |
| 2024-08-05 | 980.00 | 1,080.00 | 950.00 | 1,045.00 | 1,045.00 | 3,834,537 |
| 2024-08-02 | 1,075.00 | 1,075.00 | 1,015.00 | 1,020.00 | 1,020.00 | 739,590 |
| 2024-08-01 | 1,120.00 | 1,120.00 | 1,060.00 | 1,090.00 | 1,090.00 | 619,638 |
| 2024-07-31 | 1,030.00 | 1,100.00 | 1,020.00 | 1,095.00 | 1,095.00 | 226,840 |
| 2024-07-30 | 1,080.00 | 1,080.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1,166,842 |
| 2024-07-29 | 1,105.00 | 1,125.00 | 1,060.00 | 1,070.00 | 1,070.00 | 517,809 |
| 2024-07-26 | 1,110.00 | 1,155.00 | 1,090.00 | 1,105.00 | 1,105.00 | 363,106 |
| 2024-07-25 | 1,145.00 | 1,165.00 | 1,110.00 | 1,120.00 | 1,120.00 | 450,962 |
| 2024-07-24 | 1,195.00 | 1,210.00 | 1,140.00 | 1,155.00 | 1,155.00 | 932,377 |
| 2024-07-23 | 1,190.00 | 1,220.00 | 1,150.00 | 1,205.00 | 1,205.00 | 741,936 |
| 2024-07-22 | 1,130.00 | 1,180.00 | 1,130.00 | 1,175.00 | 1,175.00 | 1,188,643 |
| 2024-07-19 | 1,120.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,120.00 | 656,440 |
| 2024-07-18 | 1,130.00 | 1,130.00 | 1,080.00 | 1,100.00 | 1,100.00 | 1,341,901 |
| 2024-07-17 | 1,165.00 | 1,165.00 | 1,090.00 | 1,120.00 | 1,120.00 | 899,165 |
| 2024-07-16 | 1,160.00 | 1,165.00 | 1,085.00 | 1,150.00 | 1,150.00 | 1,166,009 |
| 2024-07-15 | 1,295.00 | 1,295.00 | 1,135.00 | 1,145.00 | 1,145.00 | 1,088,368 |
| 2024-07-12 | 1,325.00 | 1,335.00 | 1,300.00 | 1,325.00 | 1,325.00 | 755,826 |
| 2024-07-11 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 613,928 |
| 2024-07-10 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 735,325 |
| 2024-07-08 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 705,465 |
| 2024-07-05 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 786,219 |
| 2024-07-04 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 313,096 |
| 2024-07-03 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 555,467 |
| 2024-07-02 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 439,498 |
| 2024-07-01 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 705,464 |
| 2024-06-28 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,066,203 |
| 2024-06-27 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,042,331 |
| 2024-06-26 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 642,636 |
| 2024-06-25 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 704,377 |
| 2024-06-24 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 841,057 |
| 2024-06-19 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 558,318 |
| 2024-06-18 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 670,230 |
| 2024-06-14 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 503,851 |
| 2024-06-13 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,672,053 |
| 2024-06-12 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 947,584 |
| 2024-06-11 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 809,137 |
| 2024-06-10 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,054,352 |
| 2024-06-07 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 581,062 |
| 2024-06-06 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 672,896 |
| 2024-06-05 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 781,485 |
| 2024-06-04 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 838,198 |
| 2024-06-03 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,382,528 |
| 2024-05-31 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,200,317 |
| 2024-05-30 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,721,949 |
| 2024-05-29 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,205,987 |
| 2024-05-28 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,638,668 |
| 2024-05-27 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 664,874 |
| 2024-05-24 | 1,189.00 | 1,196.85 | 1,163.00 | 1,177.90 | 1,177.90 | 742,943 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-11-29 | 0.7100 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.