Central Puerto S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 325.00 | 348.50 | 324.50 | 344.70 | 344.70 | 904,472 |
| 2023-05-31 | 332.00 | 332.00 | 319.05 | 324.85 | 324.85 | 547,979 |
| 2023-05-30 | 333.00 | 333.00 | 321.50 | 332.25 | 332.25 | 880,003 |
| 2023-05-29 | 325.00 | 335.00 | 314.00 | 332.50 | 332.50 | 216,691 |
| 2023-05-24 | 325.00 | 327.00 | 315.60 | 326.65 | 326.65 | 575,808 |
| 2023-05-23 | 329.00 | 337.00 | 319.10 | 327.15 | 327.15 | 771,484 |
| 2023-05-22 | 308.00 | 325.50 | 308.00 | 324.05 | 324.05 | 656,089 |
| 2023-05-19 | 302.00 | 311.85 | 300.75 | 308.90 | 308.90 | 769,045 |
| 2023-05-18 | 308.40 | 309.20 | 298.00 | 303.40 | 303.40 | 334,093 |
| 2023-05-17 | 295.00 | 310.90 | 288.00 | 307.15 | 307.15 | 967,936 |
| 2023-05-16 | 295.20 | 295.20 | 286.95 | 294.60 | 294.60 | 1,639,197 |
| 2023-05-15 | 292.00 | 296.00 | 282.00 | 295.25 | 295.25 | 246,379 |
| 2023-05-12 | 290.00 | 294.25 | 282.15 | 293.10 | 293.10 | 615,547 |
| 2023-05-11 | 286.00 | 288.25 | 280.00 | 284.75 | 284.75 | 475,000 |
| 2023-05-10 | 288.00 | 288.50 | 274.30 | 286.00 | 286.00 | 679,322 |
| 2023-05-09 | 277.00 | 285.60 | 275.60 | 282.60 | 282.60 | 559,068 |
| 2023-05-08 | 275.00 | 281.70 | 275.00 | 277.05 | 277.05 | 475,239 |
| 2023-05-05 | 261.00 | 278.00 | 260.00 | 273.75 | 273.75 | 370,362 |
| 2023-05-04 | 265.50 | 265.50 | 255.95 | 257.95 | 257.95 | 343,311 |
| 2023-05-03 | 267.00 | 271.70 | 259.00 | 260.90 | 260.90 | 556,602 |
| 2023-05-02 | 281.50 | 281.50 | 260.00 | 265.70 | 265.70 | 927,562 |
| 2023-04-28 | 271.35 | 282.00 | 263.00 | 276.20 | 276.20 | 481,413 |
| 2023-04-27 | 287.00 | 287.00 | 270.00 | 271.55 | 271.55 | 482,572 |
| 2023-04-26 | 290.00 | 292.50 | 273.00 | 284.20 | 284.20 | 686,301 |
| 2023-04-25 | 288.00 | 293.80 | 276.65 | 289.25 | 289.25 | 937,723 |
| 2023-04-24 | 275.20 | 295.50 | 271.00 | 287.75 | 287.75 | 612,541 |
| 2023-04-21 | 269.50 | 274.75 | 260.25 | 273.30 | 273.30 | 372,202 |
| 2023-04-20 | 255.00 | 270.00 | 250.00 | 261.80 | 261.80 | 284,730 |
| 2023-04-19 | 262.85 | 263.05 | 252.55 | 253.20 | 253.20 | 784,666 |
| 2023-04-18 | 267.95 | 272.00 | 252.50 | 261.10 | 261.10 | 987,407 |
| 2023-04-17 | 256.95 | 268.00 | 247.10 | 265.20 | 265.20 | 863,229 |
| 2023-04-14 | 251.00 | 256.65 | 246.10 | 256.10 | 256.10 | 660,584 |
| 2023-04-13 | 249.95 | 250.00 | 244.05 | 249.00 | 249.00 | 541,343 |
| 2023-04-12 | 249.60 | 249.60 | 244.10 | 245.65 | 245.65 | 549,705 |
| 2023-04-11 | 239.50 | 248.00 | 237.90 | 242.85 | 242.85 | 719,448 |
| 2023-04-10 | 232.50 | 239.00 | 232.50 | 237.15 | 237.15 | 584,524 |
| 2023-04-05 | 216.50 | 226.50 | 216.25 | 225.10 | 225.10 | 727,796 |
| 2023-04-04 | 223.00 | 228.00 | 219.00 | 219.45 | 219.45 | 420,794 |
| 2023-04-03 | 221.50 | 226.00 | 221.00 | 223.10 | 223.10 | 449,080 |
| 2023-03-31 | 221.50 | 230.00 | 214.10 | 218.90 | 218.90 | 578,804 |
| 2023-03-30 | 225.00 | 226.25 | 220.60 | 221.70 | 221.70 | 395,379 |
| 2023-03-29 | 225.35 | 227.35 | 221.00 | 224.50 | 224.50 | 574,351 |
| 2023-03-28 | 216.50 | 225.75 | 216.50 | 224.90 | 224.90 | 629,604 |
| 2023-03-27 | 202.50 | 219.00 | 202.50 | 217.45 | 217.45 | 684,317 |
| 2023-03-23 | 207.40 | 212.50 | 199.00 | 199.85 | 199.85 | 918,994 |
| 2023-03-22 | 212.00 | 212.00 | 203.00 | 208.80 | 208.80 | 510,386 |
| 2023-03-21 | 205.50 | 212.50 | 205.00 | 211.95 | 211.95 | 1,003,549 |
| 2023-03-20 | 209.55 | 210.00 | 199.00 | 201.95 | 201.95 | 418,336 |
| 2023-03-17 | 207.50 | 211.25 | 200.00 | 209.35 | 209.35 | 569,423 |
| 2023-03-16 | 195.00 | 209.60 | 191.00 | 209.00 | 209.00 | 699,900 |
| 2023-03-15 | 190.00 | 193.45 | 184.70 | 192.65 | 192.65 | 1,018,494 |
| 2023-03-14 | 207.20 | 210.50 | 191.35 | 193.30 | 193.30 | 1,310,187 |
| 2023-03-13 | 208.40 | 216.00 | 190.00 | 200.00 | 200.00 | 934,082 |
| 2023-03-10 | 225.00 | 235.00 | 209.15 | 212.75 | 212.75 | 689,246 |
| 2023-03-09 | 235.00 | 238.00 | 225.10 | 227.50 | 227.50 | 350,330 |
| 2023-03-08 | 232.00 | 235.00 | 228.00 | 232.00 | 232.00 | 330,612 |
| 2023-03-07 | 229.50 | 235.00 | 226.00 | 232.25 | 232.25 | 560,056 |
| 2023-03-06 | 223.00 | 229.75 | 219.00 | 228.50 | 228.50 | 459,138 |
| 2023-03-03 | 227.00 | 230.00 | 220.00 | 222.70 | 222.70 | 359,719 |
| 2023-03-02 | 235.50 | 235.50 | 226.00 | 226.40 | 226.40 | 182,877 |
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.