Central Puerto S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 183.00 | 187.00 | 170.25 | 184.40 | 184.40 | 1,246,424 |
| 2022-11-30 | 184.00 | 187.35 | 179.35 | 181.55 | 181.55 | 686,923 |
| 2022-11-29 | 178.00 | 183.00 | 174.10 | 183.00 | 183.00 | 671,554 |
| 2022-11-28 | 175.00 | 180.50 | 170.00 | 178.50 | 178.50 | 599,092 |
| 2022-11-25 | 170.00 | 177.00 | 167.25 | 176.00 | 176.00 | 701,790 |
| 2022-11-24 | 169.95 | 171.50 | 167.50 | 170.75 | 170.75 | 155,141 |
| 2022-11-23 | 164.70 | 167.00 | 159.50 | 165.75 | 165.75 | 625,939 |
| 2022-11-22 | 158.00 | 164.50 | 153.00 | 158.50 | 158.50 | 690,665 |
| 2022-11-18 | 152.00 | 159.95 | 152.00 | 158.25 | 158.25 | 475,065 |
| 2022-11-17 | 150.00 | 154.75 | 148.10 | 151.80 | 151.80 | 312,210 |
| 2022-11-16 | 152.00 | 155.00 | 149.00 | 151.00 | 151.00 | 485,372 |
| 2022-11-15 | 150.00 | 155.50 | 150.00 | 153.00 | 153.00 | 595,636 |
| 2022-11-14 | 148.00 | 156.75 | 145.25 | 150.50 | 150.50 | 609,743 |
| 2022-11-11 | 142.00 | 148.80 | 140.50 | 147.00 | 147.00 | 505,988 |
| 2022-11-10 | 143.00 | 148.50 | 140.00 | 141.10 | 141.10 | 155,714 |
| 2022-11-09 | 146.50 | 151.75 | 139.00 | 140.00 | 140.00 | 353,112 |
| 2022-11-08 | 149.00 | 155.00 | 146.00 | 146.40 | 146.40 | 226,250 |
| 2022-11-07 | 157.00 | 159.30 | 148.50 | 150.00 | 150.00 | 253,524 |
| 2022-11-04 | 155.00 | 157.80 | 152.00 | 156.80 | 156.80 | 245,060 |
| 2022-11-03 | 150.10 | 155.75 | 150.10 | 153.95 | 153.95 | 412,881 |
| 2022-11-02 | 150.00 | 157.00 | 146.00 | 150.80 | 150.80 | 504,694 |
| 2022-11-01 | 153.25 | 154.00 | 150.00 | 150.55 | 150.55 | 622,727 |
| 2022-10-31 | 144.10 | 153.00 | 144.10 | 152.60 | 152.60 | 522,637 |
| 2022-10-28 | 142.25 | 148.75 | 140.00 | 146.70 | 146.70 | 318,587 |
| 2022-10-27 | 137.75 | 146.00 | 137.00 | 144.15 | 144.15 | 613,102 |
| 2022-10-26 | 134.15 | 139.75 | 134.15 | 137.55 | 137.55 | 483,146 |
| 2022-10-25 | 127.00 | 134.25 | 126.10 | 134.15 | 134.15 | 484,917 |
| 2022-10-24 | 129.00 | 129.70 | 124.60 | 125.95 | 125.95 | 415,961 |
| 2022-10-21 | 125.00 | 129.95 | 125.00 | 129.70 | 129.70 | 164,379 |
| 2022-10-20 | 126.50 | 130.00 | 122.50 | 124.45 | 124.45 | 395,599 |
| 2022-10-19 | 128.10 | 132.00 | 125.10 | 126.20 | 126.20 | 278,122 |
| 2022-10-18 | 133.90 | 137.15 | 129.00 | 130.15 | 130.15 | 209,563 |
| 2022-10-17 | 134.95 | 136.00 | 132.60 | 133.95 | 133.95 | 215,271 |
| 2022-10-14 | 138.00 | 138.00 | 128.90 | 130.90 | 130.90 | 114,540 |
| 2022-10-13 | 130.00 | 136.50 | 130.00 | 135.35 | 135.35 | 519,650 |
| 2022-10-12 | 132.00 | 134.25 | 130.30 | 131.00 | 131.00 | 289,788 |
| 2022-10-11 | 140.00 | 141.50 | 130.00 | 130.95 | 130.95 | 464,132 |
| 2022-10-06 | 145.05 | 146.00 | 139.00 | 139.60 | 139.60 | 251,850 |
| 2022-10-05 | 140.00 | 146.60 | 138.00 | 145.80 | 145.80 | 193,310 |
| 2022-10-04 | 144.10 | 147.00 | 137.95 | 140.75 | 140.75 | 295,930 |
| 2022-10-03 | 141.30 | 144.90 | 138.40 | 142.35 | 142.35 | 242,453 |
| 2022-09-30 | 134.00 | 141.35 | 133.00 | 138.55 | 138.55 | 543,518 |
| 2022-09-29 | 128.45 | 135.00 | 127.00 | 132.85 | 132.85 | 445,623 |
| 2022-09-28 | 129.00 | 132.00 | 126.50 | 129.15 | 129.15 | 254,481 |
| 2022-09-27 | 128.00 | 129.00 | 123.10 | 126.20 | 126.20 | 308,545 |
| 2022-09-26 | 136.00 | 137.00 | 125.15 | 127.05 | 127.05 | 354,398 |
| 2022-09-23 | 136.00 | 140.00 | 131.60 | 133.90 | 133.90 | 369,870 |
| 2022-09-22 | 139.50 | 145.00 | 136.50 | 141.15 | 141.15 | 176,513 |
| 2022-09-21 | 147.00 | 147.00 | 136.00 | 137.95 | 137.95 | 471,197 |
| 2022-09-20 | 146.00 | 148.00 | 141.35 | 143.95 | 143.95 | 372,949 |
| 2022-09-19 | 141.00 | 149.00 | 139.00 | 148.30 | 148.30 | 311,494 |
| 2022-09-16 | 139.75 | 143.00 | 137.00 | 139.20 | 139.20 | 484,474 |
| 2022-09-15 | 141.00 | 143.00 | 138.00 | 142.00 | 142.00 | 547,057 |
| 2022-09-14 | 135.00 | 144.60 | 135.00 | 142.20 | 142.20 | 586,763 |
| 2022-09-13 | 136.90 | 137.75 | 129.00 | 134.00 | 134.00 | 686,097 |
| 2022-09-12 | 136.10 | 142.90 | 134.00 | 136.40 | 136.40 | 421,630 |
| 2022-09-09 | 134.00 | 136.15 | 130.50 | 135.00 | 135.00 | 312,431 |
| 2022-09-08 | 137.00 | 141.00 | 130.00 | 131.25 | 131.25 | 377,036 |
| 2022-09-07 | 127.75 | 136.95 | 127.75 | 136.80 | 136.80 | 596,016 |
| 2022-09-06 | 127.50 | 128.00 | 125.00 | 128.00 | 128.00 | 298,607 |
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.