Central Puerto S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 593.00 | 604.10 | 570.75 | 591.75 | 591.75 | 1,438,111 |
| 2023-08-28 | 559.75 | 597.15 | 558.00 | 589.70 | 589.70 | 1,027,045 |
| 2023-08-25 | 542.15 | 555.65 | 533.00 | 555.10 | 555.10 | 770,041 |
| 2023-08-24 | 530.30 | 550.00 | 514.80 | 539.30 | 539.30 | 921,836 |
| 2023-08-23 | 511.00 | 530.45 | 503.25 | 528.80 | 528.80 | 956,597 |
| 2023-08-22 | 499.00 | 514.90 | 493.20 | 510.80 | 510.80 | 917,462 |
| 2023-08-18 | 505.30 | 505.30 | 484.10 | 498.05 | 498.05 | 1,009,495 |
| 2023-08-17 | 495.00 | 505.00 | 488.00 | 496.60 | 496.60 | 1,749,056 |
| 2023-08-16 | 466.00 | 502.50 | 458.75 | 488.45 | 488.45 | 2,035,603 |
| 2023-08-15 | 425.00 | 469.65 | 425.00 | 464.90 | 464.90 | 1,441,318 |
| 2023-08-14 | 402.20 | 443.95 | 397.75 | 424.25 | 424.25 | 1,963,041 |
| 2023-08-11 | 400.00 | 410.00 | 396.00 | 408.50 | 408.50 | 1,061,414 |
| 2023-08-10 | 379.30 | 398.00 | 379.30 | 394.70 | 394.70 | 1,069,270 |
| 2023-08-09 | 383.00 | 391.50 | 377.00 | 378.85 | 378.85 | 879,839 |
| 2023-08-08 | 362.20 | 388.00 | 362.20 | 383.00 | 383.00 | 1,067,676 |
| 2023-08-07 | 361.55 | 370.00 | 357.85 | 361.10 | 361.10 | 801,357 |
| 2023-08-04 | 355.00 | 367.55 | 354.40 | 361.85 | 361.85 | 758,514 |
| 2023-08-03 | 357.50 | 371.00 | 351.00 | 354.10 | 354.10 | 1,486,452 |
| 2023-08-02 | 353.00 | 362.00 | 350.60 | 357.40 | 357.40 | 864,126 |
| 2023-08-01 | 364.85 | 368.00 | 352.05 | 359.00 | 359.00 | 868,113 |
| 2023-07-31 | 372.55 | 376.00 | 362.00 | 362.60 | 362.60 | 918,543 |
| 2023-07-28 | 372.90 | 380.80 | 370.90 | 371.35 | 371.35 | 483,115 |
| 2023-07-27 | 391.00 | 391.00 | 367.50 | 368.05 | 368.05 | 447,584 |
| 2023-07-26 | 389.00 | 394.65 | 384.00 | 391.40 | 391.40 | 578,567 |
| 2023-07-25 | 371.10 | 388.45 | 371.10 | 383.70 | 383.70 | 536,648 |
| 2023-07-24 | 389.00 | 392.55 | 375.15 | 381.10 | 381.10 | 422,945 |
| 2023-07-21 | 371.00 | 388.00 | 371.00 | 386.70 | 386.70 | 526,546 |
| 2023-07-20 | 363.00 | 374.00 | 363.00 | 373.50 | 373.50 | 752,773 |
| 2023-07-19 | 369.05 | 378.25 | 355.00 | 363.20 | 363.20 | 583,022 |
| 2023-07-18 | 382.55 | 382.55 | 369.55 | 370.95 | 370.95 | 693,054 |
| 2023-07-17 | 363.50 | 378.00 | 363.50 | 377.70 | 377.70 | 606,981 |
| 2023-07-14 | 369.65 | 369.65 | 356.25 | 363.00 | 363.00 | 281,963 |
| 2023-07-13 | 358.00 | 365.95 | 354.45 | 364.80 | 364.80 | 664,271 |
| 2023-07-12 | 348.05 | 362.00 | 348.05 | 353.45 | 353.45 | 485,956 |
| 2023-07-11 | 351.50 | 351.50 | 342.70 | 345.20 | 345.20 | 765,546 |
| 2023-07-10 | 342.00 | 349.95 | 340.00 | 342.15 | 342.15 | 212,142 |
| 2023-07-07 | 346.50 | 350.40 | 341.00 | 344.20 | 344.20 | 279,475 |
| 2023-07-06 | 352.00 | 353.30 | 336.00 | 341.45 | 341.45 | 388,776 |
| 2023-07-05 | 355.50 | 361.00 | 348.00 | 355.10 | 355.10 | 547,894 |
| 2023-07-04 | 351.00 | 361.00 | 349.00 | 358.25 | 358.25 | 399,031 |
| 2023-07-03 | 357.00 | 363.00 | 346.00 | 350.40 | 350.40 | 1,054,803 |
| 2023-06-30 | 348.00 | 354.90 | 338.85 | 354.10 | 354.10 | 643,438 |
| 2023-06-29 | 339.80 | 348.55 | 339.80 | 347.35 | 347.35 | 753,341 |
| 2023-06-28 | 346.50 | 355.00 | 336.05 | 336.85 | 336.85 | 787,620 |
| 2023-06-27 | 366.50 | 366.50 | 344.00 | 346.50 | 346.50 | 677,488 |
| 2023-06-26 | 370.00 | 377.90 | 355.70 | 362.35 | 362.35 | 1,431,145 |
| 2023-06-23 | 352.00 | 363.00 | 350.05 | 355.40 | 355.40 | 870,097 |
| 2023-06-22 | 367.00 | 367.00 | 346.55 | 348.35 | 348.35 | 936,898 |
| 2023-06-21 | 375.00 | 382.00 | 361.50 | 366.95 | 366.95 | 929,423 |
| 2023-06-16 | 354.00 | 374.00 | 348.95 | 367.65 | 367.65 | 972,095 |
| 2023-06-15 | 338.00 | 354.00 | 338.00 | 348.40 | 348.40 | 556,099 |
| 2023-06-14 | 341.00 | 344.20 | 330.75 | 336.45 | 336.45 | 250,271 |
| 2023-06-13 | 351.00 | 354.30 | 334.50 | 339.50 | 339.50 | 619,600 |
| 2023-06-12 | 356.00 | 356.00 | 345.00 | 350.10 | 350.10 | 583,363 |
| 2023-06-09 | 361.00 | 364.25 | 353.00 | 356.10 | 356.10 | 613,526 |
| 2023-06-08 | 357.50 | 368.30 | 350.00 | 357.65 | 357.65 | 923,638 |
| 2023-06-07 | 359.00 | 365.00 | 353.10 | 357.20 | 357.20 | 744,219 |
| 2023-06-06 | 358.00 | 361.45 | 353.35 | 356.15 | 356.15 | 1,531,907 |
| 2023-06-05 | 354.00 | 366.20 | 348.25 | 355.55 | 355.55 | 1,032,365 |
| 2023-06-02 | 350.00 | 351.50 | 340.00 | 348.20 | 348.20 | 703,726 |
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.