Central Puerto S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 228.00 | 235.25 | 225.00 | 234.00 | 234.00 | 327,423 |
| 2023-02-28 | 226.00 | 231.00 | 224.15 | 227.00 | 227.00 | 180,455 |
| 2023-02-27 | 228.00 | 236.00 | 226.45 | 227.70 | 227.70 | 420,281 |
| 2023-02-24 | 232.00 | 234.75 | 224.55 | 228.50 | 228.50 | 320,805 |
| 2023-02-23 | 229.00 | 234.65 | 225.00 | 230.50 | 230.50 | 360,713 |
| 2023-02-22 | 225.00 | 236.00 | 224.60 | 226.00 | 226.00 | 504,587 |
| 2023-02-17 | 237.00 | 237.00 | 224.10 | 231.15 | 231.15 | 355,548 |
| 2023-02-16 | 230.00 | 237.00 | 229.00 | 234.50 | 234.50 | 292,011 |
| 2023-02-15 | 234.00 | 238.00 | 227.00 | 231.00 | 231.00 | 389,951 |
| 2023-02-14 | 235.00 | 239.50 | 232.65 | 234.00 | 234.00 | 461,179 |
| 2023-02-13 | 232.00 | 237.15 | 227.80 | 234.00 | 234.00 | 391,960 |
| 2023-02-10 | 225.00 | 231.90 | 221.00 | 230.50 | 230.50 | 262,129 |
| 2023-02-09 | 230.50 | 235.00 | 224.00 | 228.65 | 228.65 | 414,812 |
| 2023-02-08 | 229.95 | 230.50 | 222.75 | 228.00 | 228.00 | 323,645 |
| 2023-02-07 | 225.00 | 230.00 | 219.35 | 227.40 | 227.40 | 549,252 |
| 2023-02-06 | 219.95 | 223.00 | 212.50 | 217.95 | 217.95 | 808,546 |
| 2023-02-03 | 226.00 | 228.00 | 214.00 | 219.00 | 219.00 | 606,180 |
| 2023-02-02 | 230.00 | 235.00 | 221.00 | 224.00 | 224.00 | 512,906 |
| 2023-02-01 | 238.00 | 238.25 | 220.00 | 227.25 | 227.25 | 246,322 |
| 2023-01-31 | 233.00 | 235.55 | 224.10 | 231.55 | 231.55 | 986,688 |
| 2023-01-30 | 239.90 | 242.00 | 227.05 | 227.50 | 227.50 | 282,837 |
| 2023-01-27 | 252.00 | 253.00 | 238.00 | 240.00 | 240.00 | 545,960 |
| 2023-01-26 | 250.00 | 258.00 | 245.00 | 252.00 | 252.00 | 787,403 |
| 2023-01-25 | 232.00 | 247.95 | 225.00 | 247.00 | 247.00 | 521,701 |
| 2023-01-24 | 225.65 | 235.90 | 219.25 | 235.90 | 235.90 | 955,576 |
| 2023-01-23 | 230.00 | 234.00 | 222.20 | 225.00 | 225.00 | 488,084 |
| 2023-01-20 | 215.00 | 224.00 | 209.50 | 221.00 | 221.00 | 653,844 |
| 2023-01-19 | 220.00 | 222.00 | 199.90 | 209.75 | 209.75 | 1,427,759 |
| 2023-01-18 | 246.00 | 254.00 | 221.00 | 222.50 | 222.50 | 1,292,638 |
| 2023-01-17 | 230.00 | 246.50 | 229.00 | 243.60 | 243.60 | 1,044,399 |
| 2023-01-16 | 227.50 | 235.00 | 223.00 | 232.25 | 232.25 | 594,520 |
| 2023-01-13 | 223.00 | 228.00 | 218.00 | 226.50 | 226.50 | 663,499 |
| 2023-01-12 | 220.00 | 223.00 | 213.00 | 222.50 | 222.50 | 494,006 |
| 2023-01-11 | 213.00 | 217.60 | 210.10 | 217.45 | 217.45 | 448,569 |
| 2023-01-10 | 218.90 | 219.75 | 208.65 | 210.95 | 210.95 | 318,593 |
| 2023-01-09 | 214.00 | 220.00 | 209.00 | 215.00 | 215.00 | 910,107 |
| 2023-01-06 | 206.00 | 216.50 | 205.00 | 215.00 | 215.00 | 954,003 |
| 2023-01-05 | 207.00 | 211.50 | 205.00 | 207.00 | 207.00 | 691,994 |
| 2023-01-04 | 202.75 | 207.35 | 200.00 | 204.40 | 204.40 | 757,045 |
| 2023-01-03 | 215.00 | 215.00 | 199.50 | 201.75 | 201.75 | 1,216,738 |
| 2023-01-02 | 216.80 | 223.00 | 213.00 | 215.75 | 215.75 | 422,671 |
| 2022-12-30 | 206.30 | 215.50 | 200.50 | 213.00 | 213.00 | 324,088 |
| 2022-12-29 | 214.00 | 220.00 | 208.50 | 208.50 | 208.50 | 465,755 |
| 2022-12-28 | 209.00 | 215.00 | 199.15 | 213.90 | 213.90 | 743,606 |
| 2022-12-27 | 205.75 | 215.50 | 201.00 | 213.90 | 211.02 | 608,685 |
| 2022-12-26 | 199.75 | 207.25 | 196.50 | 205.40 | 202.63 | 447,530 |
| 2022-12-23 | 190.00 | 198.85 | 190.00 | 197.25 | 194.59 | 851,549 |
| 2022-12-22 | 187.00 | 192.25 | 185.25 | 189.40 | 186.85 | 447,627 |
| 2022-12-21 | 184.75 | 187.00 | 183.00 | 184.50 | 184.50 | 558,262 |
| 2022-12-20 | 182.30 | 184.50 | 181.05 | 183.60 | 183.60 | 114,158 |
| 2022-12-19 | 182.00 | 182.00 | 178.00 | 182.00 | 182.00 | 470,940 |
| 2022-12-16 | 181.75 | 181.75 | 176.75 | 179.90 | 179.90 | 202,993 |
| 2022-12-15 | 179.00 | 181.00 | 175.45 | 179.90 | 179.90 | 360,281 |
| 2022-12-14 | 179.00 | 183.00 | 175.00 | 179.00 | 179.00 | 441,887 |
| 2022-12-13 | 180.00 | 183.50 | 175.00 | 177.45 | 177.45 | 219,744 |
| 2022-12-12 | 179.00 | 179.75 | 171.80 | 179.65 | 179.65 | 463,639 |
| 2022-12-07 | 175.00 | 184.00 | 171.00 | 181.00 | 181.00 | 508,684 |
| 2022-12-06 | 172.00 | 174.00 | 169.85 | 173.50 | 173.50 | 513,786 |
| 2022-12-05 | 179.25 | 183.00 | 169.50 | 171.00 | 171.00 | 946,157 |
| 2022-12-02 | 186.45 | 186.45 | 178.25 | 178.90 | 178.90 | 681,239 |
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.