Central Puerto S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 930.00 | 955.00 | 904.00 | 947.85 | 947.85 | 800,875 |
| 2024-02-21 | 950.00 | 965.00 | 920.00 | 926.10 | 926.10 | 850,619 |
| 2024-02-20 | 930.00 | 980.00 | 918.35 | 946.95 | 946.95 | 791,344 |
| 2024-02-19 | 942.50 | 992.25 | 905.00 | 929.80 | 929.80 | 819,724 |
| 2024-02-16 | 975.50 | 976.00 | 919.00 | 940.85 | 940.85 | 378,331 |
| 2024-02-15 | 1,005.50 | 1,018.95 | 900.00 | 975.25 | 975.25 | 873,776 |
| 2024-02-14 | 1,050.00 | 1,077.00 | 993.00 | 1,000.10 | 1,000.10 | 662,683 |
| 2024-02-09 | 1,001.00 | 1,086.35 | 1,001.00 | 1,042.10 | 1,042.10 | 1,339,715 |
| 2024-02-08 | 1,095.50 | 1,100.00 | 1,018.25 | 1,044.55 | 1,044.55 | 1,335,892 |
| 2024-02-07 | 1,111.00 | 1,125.00 | 1,051.00 | 1,088.55 | 1,088.55 | 1,300,938 |
| 2024-02-06 | 1,200.00 | 1,209.90 | 1,125.00 | 1,134.30 | 1,134.30 | 977,440 |
| 2024-02-05 | 1,299.00 | 1,300.00 | 1,175.35 | 1,196.55 | 1,196.55 | 928,606 |
| 2024-02-02 | 1,280.00 | 1,295.00 | 1,251.00 | 1,274.70 | 1,274.70 | 1,285,782 |
| 2024-02-01 | 1,220.00 | 1,265.50 | 1,190.00 | 1,250.60 | 1,250.60 | 443,383 |
| 2024-01-31 | 1,235.00 | 1,235.00 | 1,182.00 | 1,218.50 | 1,218.50 | 778,281 |
| 2024-01-30 | 1,219.50 | 1,226.00 | 1,176.90 | 1,215.30 | 1,215.30 | 979,913 |
| 2024-01-29 | 1,198.00 | 1,200.00 | 1,135.35 | 1,190.80 | 1,190.80 | 458,550 |
| 2024-01-26 | 1,230.00 | 1,235.00 | 1,155.00 | 1,197.65 | 1,197.65 | 1,252,381 |
| 2024-01-25 | 1,200.00 | 1,234.50 | 1,170.00 | 1,224.45 | 1,224.45 | 1,028,150 |
| 2024-01-24 | 1,151.00 | 1,181.60 | 1,149.50 | 1,171.70 | 1,171.70 | 629,368 |
| 2024-01-23 | 1,220.00 | 1,235.00 | 1,170.00 | 1,184.00 | 1,184.00 | 767,314 |
| 2024-01-22 | 1,200.00 | 1,230.00 | 1,189.90 | 1,209.45 | 1,209.45 | 956,100 |
| 2024-01-19 | 1,143.00 | 1,200.00 | 1,130.00 | 1,192.60 | 1,192.60 | 964,718 |
| 2024-01-18 | 1,160.00 | 1,203.95 | 1,130.00 | 1,139.20 | 1,139.20 | 867,711 |
| 2024-01-17 | 1,116.00 | 1,175.00 | 1,116.00 | 1,153.60 | 1,153.60 | 1,072,554 |
| 2024-01-16 | 1,080.00 | 1,120.00 | 1,046.05 | 1,109.70 | 1,109.70 | 1,004,017 |
| 2024-01-15 | 1,075.00 | 1,084.00 | 1,035.00 | 1,066.70 | 1,066.70 | 769,427 |
| 2024-01-12 | 1,085.00 | 1,119.95 | 1,026.00 | 1,069.80 | 1,069.80 | 746,966 |
| 2024-01-11 | 1,150.00 | 1,178.00 | 1,082.50 | 1,084.80 | 1,084.80 | 943,937 |
| 2024-01-10 | 1,115.00 | 1,149.00 | 1,068.00 | 1,122.15 | 1,122.15 | 715,793 |
| 2024-01-09 | 1,136.00 | 1,175.00 | 1,083.00 | 1,106.35 | 1,106.35 | 1,398,916 |
| 2024-01-08 | 1,050.00 | 1,160.00 | 1,040.25 | 1,134.55 | 1,134.15 | 1,217,292 |
| 2024-01-05 | 992.00 | 1,046.00 | 975.00 | 1,040.25 | 1,039.88 | 1,690,958 |
| 2024-01-04 | 950.00 | 973.00 | 919.00 | 968.60 | 968.26 | 908,394 |
| 2024-01-03 | 915.00 | 935.40 | 901.00 | 933.15 | 932.82 | 655,546 |
| 2024-01-02 | 901.00 | 919.00 | 866.50 | 897.00 | 897.00 | 809,548 |
| 2023-12-29 | 870.00 | 909.50 | 840.00 | 900.00 | 900.00 | 795,119 |
| 2023-12-28 | 843.00 | 895.00 | 812.00 | 867.40 | 867.40 | 991,870 |
| 2023-12-27 | 918.00 | 918.00 | 802.00 | 820.40 | 820.40 | 710,735 |
| 2023-12-26 | 926.00 | 935.00 | 881.00 | 889.00 | 889.00 | 541,738 |
| 2023-12-22 | 900.00 | 939.00 | 862.00 | 921.85 | 921.85 | 880,406 |
| 2023-12-21 | 900.00 | 980.00 | 830.00 | 896.10 | 896.09 | 1,384,404 |
| 2023-12-20 | 882.15 | 919.00 | 851.10 | 865.25 | 865.24 | 1,045,478 |
| 2023-12-19 | 939.00 | 969.00 | 880.00 | 882.15 | 882.14 | 965,229 |
| 2023-12-18 | 923.00 | 966.00 | 865.00 | 918.50 | 918.49 | 1,079,158 |
| 2023-12-15 | 1,026.00 | 1,026.30 | 902.00 | 926.00 | 926.00 | 1,517,206 |
| 2023-12-14 | 1,020.00 | 1,080.00 | 980.00 | 1,026.35 | 1,026.35 | 1,172,779 |
| 2023-12-13 | 990.00 | 1,120.00 | 930.00 | 1,004.30 | 1,004.30 | 1,159,810 |
| 2023-12-12 | 911.00 | 990.00 | 886.75 | 976.70 | 976.70 | 957,110 |
| 2023-12-11 | 880.00 | 914.00 | 823.50 | 909.50 | 909.50 | 1,261,930 |
| 2023-12-07 | 849.00 | 885.00 | 800.50 | 863.15 | 863.15 | 1,372,314 |
| 2023-12-06 | 804.00 | 868.45 | 775.50 | 842.35 | 809.92 | 1,658,115 |
| 2023-12-05 | 725.00 | 810.00 | 725.00 | 800.10 | 769.30 | 1,450,446 |
| 2023-12-04 | 779.00 | 782.10 | 712.00 | 724.90 | 696.99 | 1,466,950 |
| 2023-12-01 | 750.00 | 770.00 | 710.00 | 765.75 | 736.27 | 2,029,368 |
| 2023-11-30 | 723.00 | 746.15 | 675.00 | 744.45 | 744.45 | 637,137 |
| 2023-11-29 | 718.00 | 743.50 | 678.90 | 708.30 | 708.30 | 1,163,434 |
| 2023-11-28 | 763.00 | 768.00 | 680.05 | 702.50 | 702.50 | 1,502,766 |
| 2023-11-27 | 880.00 | 900.00 | 729.00 | 747.65 | 747.65 | 3,211,964 |
| 2023-11-24 | 800.15 | 904.95 | 771.50 | 880.05 | 880.05 | 1,843,318 |
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.