Central Puerto S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1,210.00 | 1,232.00 | 1,150.00 | 1,184.90 | 1,184.90 | 1,139,620 |
| 2024-05-22 | 1,221.00 | 1,245.00 | 1,174.00 | 1,209.70 | 1,209.70 | 1,501,821 |
| 2024-05-21 | 1,204.00 | 1,224.35 | 1,170.00 | 1,223.10 | 1,223.10 | 1,219,198 |
| 2024-05-20 | 1,149.30 | 1,181.50 | 1,134.00 | 1,172.40 | 1,172.40 | 2,344,215 |
| 2024-05-17 | 1,205.00 | 1,206.00 | 1,149.00 | 1,156.25 | 1,156.25 | 1,227,193 |
| 2024-05-16 | 1,205.00 | 1,212.00 | 1,180.00 | 1,202.20 | 1,202.20 | 1,152,160 |
| 2024-05-15 | 1,120.00 | 1,215.00 | 1,110.00 | 1,209.20 | 1,209.20 | 1,719,839 |
| 2024-05-14 | 1,075.00 | 1,110.00 | 1,075.00 | 1,093.90 | 1,093.90 | 840,779 |
| 2024-05-13 | 1,120.00 | 1,128.00 | 1,056.00 | 1,079.75 | 1,079.75 | 586,133 |
| 2024-05-10 | 1,165.00 | 1,168.50 | 1,083.00 | 1,115.45 | 1,115.45 | 732,914 |
| 2024-05-09 | 1,205.00 | 1,205.00 | 1,101.00 | 1,161.85 | 1,161.85 | 867,892 |
| 2024-05-08 | 1,205.00 | 1,223.00 | 1,163.00 | 1,174.55 | 1,174.55 | 1,037,240 |
| 2024-05-07 | 1,245.00 | 1,259.45 | 1,190.00 | 1,199.65 | 1,199.65 | 1,166,213 |
| 2024-05-06 | 1,226.00 | 1,280.00 | 1,198.00 | 1,241.10 | 1,241.10 | 1,525,432 |
| 2024-05-03 | 1,170.00 | 1,231.00 | 1,165.00 | 1,223.35 | 1,223.35 | 1,436,424 |
| 2024-05-02 | 1,164.00 | 1,175.00 | 1,122.45 | 1,164.25 | 1,164.25 | 697,027 |
| 2024-04-30 | 1,112.00 | 1,165.45 | 1,112.00 | 1,143.80 | 1,143.80 | 1,311,939 |
| 2024-04-29 | 1,099.90 | 1,120.95 | 1,088.00 | 1,111.95 | 1,111.95 | 594,106 |
| 2024-04-26 | 1,069.30 | 1,100.00 | 1,057.70 | 1,096.00 | 1,096.00 | 288,177 |
| 2024-04-25 | 1,050.00 | 1,077.75 | 1,035.15 | 1,069.30 | 1,069.30 | 675,850 |
| 2024-04-24 | 1,057.85 | 1,067.50 | 1,018.00 | 1,043.10 | 1,043.10 | 766,940 |
| 2024-04-23 | 1,090.00 | 1,105.00 | 1,065.15 | 1,075.35 | 1,075.35 | 1,031,083 |
| 2024-04-22 | 1,000.00 | 1,095.00 | 990.00 | 1,084.45 | 1,084.45 | 1,334,775 |
| 2024-04-19 | 953.00 | 984.85 | 953.00 | 967.85 | 967.85 | 959,946 |
| 2024-04-18 | 986.00 | 999.00 | 935.00 | 953.50 | 953.50 | 1,142,798 |
| 2024-04-17 | 1,030.50 | 1,030.50 | 955.50 | 972.70 | 972.70 | 568,178 |
| 2024-04-16 | 1,012.00 | 1,028.85 | 980.00 | 1,005.70 | 1,005.70 | 897,399 |
| 2024-04-15 | 1,078.00 | 1,085.00 | 995.00 | 1,012.40 | 1,012.40 | 1,102,014 |
| 2024-04-12 | 1,117.25 | 1,117.25 | 1,068.95 | 1,073.50 | 1,073.50 | 766,426 |
| 2024-04-11 | 1,102.00 | 1,129.85 | 1,085.00 | 1,122.95 | 1,122.95 | 53,919 |
| 2024-04-10 | 1,118.00 | 1,132.35 | 1,093.30 | 1,102.00 | 1,102.00 | 882,874 |
| 2024-04-09 | 1,156.15 | 1,188.00 | 1,119.00 | 1,129.60 | 1,129.60 | 1,674,733 |
| 2024-04-08 | 1,107.00 | 1,126.40 | 1,065.00 | 1,113.95 | 1,113.95 | 1,231,562 |
| 2024-04-05 | 1,071.00 | 1,118.15 | 1,028.00 | 1,103.35 | 1,103.35 | 1,431,250 |
| 2024-04-04 | 1,056.50 | 1,089.10 | 1,021.00 | 1,038.15 | 1,038.15 | 994,788 |
| 2024-04-03 | 1,011.00 | 1,050.00 | 1,000.00 | 1,048.70 | 1,048.70 | 697,004 |
| 2024-03-27 | 1,010.00 | 1,028.50 | 995.00 | 1,015.00 | 1,015.00 | 658,525 |
| 2024-03-26 | 1,006.00 | 1,025.00 | 977.15 | 1,008.90 | 1,008.90 | 417,634 |
| 2024-03-25 | 1,059.75 | 1,092.85 | 1,000.00 | 1,006.40 | 1,006.40 | 684,890 |
| 2024-03-22 | 1,060.00 | 1,070.00 | 1,026.00 | 1,058.30 | 1,058.30 | 783,915 |
| 2024-03-21 | 1,025.00 | 1,070.00 | 980.00 | 1,059.75 | 1,059.75 | 1,713,904 |
| 2024-03-20 | 945.00 | 1,019.45 | 940.00 | 1,014.75 | 1,014.75 | 1,103,866 |
| 2024-03-19 | 980.00 | 980.00 | 934.15 | 947.65 | 947.65 | 1,665,804 |
| 2024-03-18 | 861.00 | 969.45 | 854.00 | 956.70 | 956.70 | 1,281,846 |
| 2024-03-15 | 823.20 | 856.50 | 810.55 | 851.10 | 851.10 | 952,275 |
| 2024-03-14 | 834.00 | 838.70 | 797.00 | 821.70 | 821.70 | 981,990 |
| 2024-03-13 | 869.50 | 898.05 | 825.00 | 827.65 | 827.65 | 2,374,393 |
| 2024-03-12 | 789.00 | 851.00 | 786.50 | 848.20 | 848.20 | 989,380 |
| 2024-03-11 | 819.00 | 819.00 | 762.00 | 788.80 | 788.80 | 728,980 |
| 2024-03-08 | 800.00 | 826.35 | 795.00 | 823.60 | 823.60 | 467,094 |
| 2024-03-07 | 814.00 | 840.00 | 776.75 | 798.10 | 798.10 | 673,040 |
| 2024-03-06 | 830.00 | 844.00 | 801.35 | 814.30 | 814.30 | 1,001,163 |
| 2024-03-05 | 859.05 | 904.00 | 828.00 | 831.05 | 831.05 | 502,982 |
| 2024-03-04 | 900.55 | 949.50 | 850.05 | 859.05 | 859.05 | 1,083,721 |
| 2024-03-01 | 857.00 | 895.90 | 857.00 | 874.80 | 874.80 | 854,399 |
| 2024-02-29 | 845.00 | 904.95 | 831.70 | 850.40 | 850.40 | 998,379 |
| 2024-02-28 | 875.00 | 886.90 | 841.85 | 847.90 | 847.90 | 1,173,709 |
| 2024-02-27 | 903.40 | 915.50 | 870.55 | 874.40 | 874.40 | 713,659 |
| 2024-02-26 | 945.00 | 977.00 | 895.95 | 899.35 | 899.35 | 658,325 |
| 2024-02-23 | 945.00 | 959.00 | 918.00 | 950.45 | 950.45 | 595,730 |
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.