Central Puerto S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 800.15 | 904.95 | 771.50 | 880.05 | 880.05 | 1,843,318 |
| 2023-11-23 | 750.00 | 809.00 | 742.00 | 800.15 | 800.15 | 1,331,172 |
| 2023-11-22 | 707.00 | 795.00 | 696.25 | 733.45 | 733.45 | 2,201,879 |
| 2023-11-21 | 645.00 | 725.00 | 615.00 | 707.00 | 707.00 | 2,723,686 |
| 2023-11-17 | 499.95 | 565.00 | 499.00 | 560.85 | 560.85 | 1,138,783 |
| 2023-11-16 | 541.55 | 555.00 | 496.10 | 510.70 | 510.70 | 754,619 |
| 2023-11-15 | 542.60 | 555.00 | 521.50 | 541.55 | 541.55 | 411,322 |
| 2023-11-14 | 525.00 | 549.00 | 516.00 | 542.60 | 542.60 | 355,792 |
| 2023-11-13 | 547.00 | 560.00 | 511.00 | 523.45 | 523.45 | 270,551 |
| 2023-11-10 | 497.40 | 550.00 | 494.00 | 541.60 | 541.60 | 318,753 |
| 2023-11-09 | 470.00 | 509.00 | 457.00 | 497.40 | 497.40 | 503,178 |
| 2023-11-08 | 500.00 | 512.00 | 455.05 | 456.55 | 456.55 | 393,957 |
| 2023-11-07 | 530.00 | 545.00 | 490.00 | 515.60 | 515.60 | 407,325 |
| 2023-11-06 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | 0 |
| 2023-11-03 | 555.90 | 570.00 | 518.00 | 530.00 | 530.00 | 1,240,828 |
| 2023-11-02 | 530.00 | 559.00 | 525.50 | 552.30 | 552.30 | 619,626 |
| 2023-11-01 | 481.00 | 535.00 | 481.00 | 522.80 | 522.80 | 955,445 |
| 2023-10-31 | 495.00 | 503.00 | 464.00 | 479.00 | 479.00 | 1,081,739 |
| 2023-10-30 | 541.10 | 552.00 | 480.50 | 489.55 | 489.55 | 860,311 |
| 2023-10-27 | 550.00 | 572.95 | 531.10 | 543.80 | 543.80 | 280,850 |
| 2023-10-26 | 589.10 | 615.35 | 555.00 | 563.20 | 563.20 | 262,133 |
| 2023-10-25 | 561.10 | 597.50 | 530.00 | 590.55 | 590.55 | 753,776 |
| 2023-10-24 | 597.00 | 630.00 | 541.00 | 563.30 | 563.30 | 854,357 |
| 2023-10-23 | 670.50 | 670.50 | 580.00 | 596.85 | 596.85 | 1,527,950 |
| 2023-10-20 | 657.50 | 730.00 | 655.00 | 703.85 | 703.85 | 1,624,339 |
| 2023-10-19 | 699.00 | 699.00 | 645.00 | 657.20 | 657.20 | 2,048,262 |
| 2023-10-18 | 730.00 | 750.00 | 680.00 | 698.55 | 698.55 | 2,636,467 |
| 2023-10-17 | 645.00 | 734.90 | 627.00 | 725.55 | 725.55 | 3,492,399 |
| 2023-10-12 | 607.85 | 670.00 | 600.00 | 655.40 | 655.40 | 2,707,651 |
| 2023-10-11 | 595.00 | 611.00 | 550.15 | 606.60 | 606.60 | 1,129,249 |
| 2023-10-10 | 554.50 | 604.00 | 538.00 | 587.30 | 587.30 | 1,027,408 |
| 2023-10-09 | 535.00 | 554.00 | 505.05 | 536.40 | 536.40 | 1,234,574 |
| 2023-10-06 | 510.00 | 555.00 | 497.00 | 536.70 | 536.70 | 645,690 |
| 2023-10-05 | 499.00 | 509.00 | 481.00 | 504.55 | 504.55 | 882,854 |
| 2023-10-04 | 468.30 | 499.00 | 456.60 | 495.75 | 495.75 | 788,640 |
| 2023-10-03 | 463.40 | 474.00 | 456.55 | 467.75 | 467.75 | 1,003,257 |
| 2023-10-02 | 471.45 | 483.20 | 465.35 | 467.95 | 467.95 | 740,950 |
| 2023-09-29 | 502.70 | 503.10 | 470.00 | 472.95 | 472.95 | 1,007,414 |
| 2023-09-28 | 452.00 | 499.00 | 452.00 | 493.50 | 493.50 | 849,565 |
| 2023-09-27 | 442.30 | 459.95 | 440.35 | 452.20 | 452.20 | 638,025 |
| 2023-09-26 | 444.00 | 454.45 | 435.20 | 441.40 | 441.40 | 1,011,330 |
| 2023-09-25 | 451.55 | 455.00 | 441.65 | 443.95 | 443.95 | 462,571 |
| 2023-09-22 | 455.00 | 468.40 | 449.00 | 453.75 | 453.75 | 411,160 |
| 2023-09-21 | 453.00 | 472.00 | 441.90 | 460.05 | 460.05 | 1,429,127 |
| 2023-09-20 | 474.00 | 475.00 | 451.50 | 453.75 | 453.75 | 687,783 |
| 2023-09-19 | 484.75 | 484.75 | 465.00 | 471.10 | 471.10 | 548,726 |
| 2023-09-18 | 464.00 | 482.00 | 456.20 | 480.45 | 480.45 | 747,707 |
| 2023-09-15 | 477.30 | 479.90 | 459.60 | 463.75 | 463.75 | 670,056 |
| 2023-09-14 | 463.00 | 479.10 | 460.50 | 478.00 | 478.00 | 886,930 |
| 2023-09-13 | 453.50 | 465.00 | 445.00 | 460.80 | 460.80 | 660,871 |
| 2023-09-12 | 434.00 | 457.00 | 431.90 | 451.90 | 451.90 | 847,768 |
| 2023-09-11 | 450.10 | 458.60 | 425.60 | 432.55 | 432.55 | 1,979,453 |
| 2023-09-08 | 461.00 | 473.50 | 440.60 | 445.35 | 445.35 | 1,503,485 |
| 2023-09-07 | 505.50 | 505.50 | 456.50 | 460.15 | 460.15 | 2,874,448 |
| 2023-09-06 | 512.00 | 517.00 | 495.50 | 500.70 | 500.70 | 1,115,004 |
| 2023-09-05 | 538.55 | 541.75 | 507.50 | 508.75 | 508.75 | 865,087 |
| 2023-09-04 | 550.80 | 550.80 | 533.00 | 542.25 | 542.25 | 314,220 |
| 2023-09-01 | 555.00 | 574.05 | 544.15 | 550.80 | 550.80 | 685,948 |
| 2023-08-31 | 584.65 | 587.85 | 552.75 | 561.50 | 561.50 | 862,672 |
| 2023-08-30 | 599.95 | 599.95 | 576.00 | 588.95 | 588.95 | 957,140 |
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.