Central Puerto S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 126.90 | 127.50 | 123.00 | 126.00 | 126.00 | 98,282 |
| 2022-09-02 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | 0 |
| 2022-09-01 | 124.00 | 126.50 | 122.00 | 122.90 | 122.90 | 278,335 |
| 2022-08-31 | 128.00 | 129.90 | 123.05 | 124.45 | 124.45 | 340,707 |
| 2022-08-30 | 131.00 | 131.25 | 123.50 | 126.95 | 126.95 | 690,353 |
| 2022-08-29 | 131.50 | 136.45 | 128.30 | 133.50 | 133.50 | 520,212 |
| 2022-08-26 | 135.00 | 135.00 | 124.70 | 131.40 | 131.40 | 801,717 |
| 2022-08-25 | 124.00 | 135.25 | 124.00 | 134.90 | 134.90 | 944,844 |
| 2022-08-24 | 121.20 | 126.10 | 121.20 | 125.60 | 125.60 | 540,784 |
| 2022-08-23 | 117.00 | 121.75 | 115.10 | 121.15 | 121.15 | 325,536 |
| 2022-08-22 | 114.00 | 116.00 | 112.50 | 115.35 | 115.35 | 477,176 |
| 2022-08-19 | 114.00 | 116.00 | 111.00 | 115.80 | 115.80 | 206,308 |
| 2022-08-18 | 110.25 | 116.00 | 110.00 | 114.80 | 114.80 | 288,344 |
| 2022-08-17 | 108.50 | 110.30 | 107.05 | 109.90 | 109.90 | 391,002 |
| 2022-08-16 | 113.55 | 113.80 | 107.25 | 108.30 | 108.30 | 673,631 |
| 2022-08-12 | 109.25 | 113.75 | 108.00 | 113.45 | 113.45 | 312,884 |
| 2022-08-11 | 109.00 | 111.80 | 108.50 | 109.10 | 109.10 | 324,959 |
| 2022-08-10 | 111.00 | 114.00 | 107.50 | 108.30 | 108.30 | 342,869 |
| 2022-08-09 | 113.25 | 115.00 | 111.00 | 111.55 | 111.55 | 293,147 |
| 2022-08-08 | 118.50 | 118.50 | 112.50 | 114.90 | 114.90 | 703,855 |
| 2022-08-05 | 114.40 | 114.40 | 108.75 | 113.80 | 113.80 | 974,678 |
| 2022-08-04 | 114.00 | 115.00 | 108.00 | 110.35 | 110.35 | 361,120 |
| 2022-08-03 | 110.00 | 111.30 | 107.00 | 110.80 | 110.80 | 256,272 |
| 2022-08-02 | 112.00 | 112.00 | 107.00 | 107.75 | 107.75 | 564,599 |
| 2022-08-01 | 112.00 | 116.25 | 107.10 | 111.10 | 111.10 | 592,913 |
| 2022-07-29 | 124.00 | 125.00 | 111.45 | 114.10 | 114.10 | 393,918 |
| 2022-07-28 | 120.20 | 126.75 | 115.05 | 122.00 | 122.00 | 715,406 |
| 2022-07-27 | 108.75 | 119.75 | 106.30 | 117.55 | 117.55 | 889,023 |
| 2022-07-26 | 103.75 | 109.00 | 102.70 | 106.30 | 106.30 | 379,786 |
| 2022-07-25 | 97.500 | 104.75 | 97.500 | 104.10 | 104.10 | 615,400 |
| 2022-07-22 | 95.000 | 97.300 | 92.800 | 97.000 | 97.000 | 309,790 |
| 2022-07-21 | 92.300 | 96.600 | 91.150 | 94.700 | 94.700 | 495,705 |
| 2022-07-20 | 97.000 | 97.000 | 92.000 | 92.300 | 92.300 | 589,911 |
| 2022-07-19 | 95.200 | 97.500 | 94.900 | 96.200 | 96.200 | 181,664 |
| 2022-07-18 | 95.400 | 97.000 | 94.300 | 95.650 | 95.650 | 151,756 |
| 2022-07-15 | 93.650 | 94.000 | 91.900 | 93.850 | 93.850 | 275,224 |
| 2022-07-14 | 90.100 | 92.000 | 87.550 | 91.350 | 91.350 | 253,250 |
| 2022-07-13 | 95.900 | 95.900 | 89.250 | 90.100 | 90.100 | 231,036 |
| 2022-07-12 | 95.000 | 96.100 | 91.800 | 93.000 | 93.000 | 177,158 |
| 2022-07-11 | 95.000 | 96.300 | 90.100 | 94.700 | 94.700 | 278,927 |
| 2022-07-08 | 91.000 | 97.150 | 89.200 | 95.450 | 95.450 | 705,043 |
| 2022-07-07 | 86.200 | 93.250 | 86.200 | 92.450 | 92.450 | 572,942 |
| 2022-07-06 | 81.800 | 85.900 | 80.400 | 85.500 | 85.500 | 499,239 |
| 2022-07-05 | 75.000 | 82.000 | 74.700 | 81.900 | 81.900 | 867,566 |
| 2022-07-04 | 75.000 | 76.000 | 72.000 | 74.350 | 74.350 | 187,189 |
| 2022-07-01 | 77.000 | 77.500 | 75.550 | 76.400 | 76.400 | 107,366 |
| 2022-06-30 | 75.500 | 77.700 | 72.200 | 76.400 | 76.400 | 321,904 |
| 2022-06-29 | 76.700 | 78.000 | 74.750 | 75.600 | 75.600 | 290,142 |
| 2022-06-28 | 77.000 | 78.900 | 74.400 | 76.700 | 76.700 | 444,694 |
| 2022-06-27 | 74.200 | 76.400 | 72.100 | 76.250 | 76.250 | 286,495 |
| 2022-06-24 | 73.000 | 76.000 | 73.000 | 74.400 | 74.400 | 298,693 |
| 2022-06-23 | 77.000 | 78.750 | 71.100 | 74.150 | 74.150 | 409,088 |
| 2022-06-22 | 76.000 | 77.500 | 74.600 | 77.000 | 77.000 | 285,669 |
| 2022-06-21 | 74.000 | 77.850 | 74.000 | 76.400 | 76.400 | 106,004 |
| 2022-06-16 | 75.800 | 77.500 | 74.100 | 77.000 | 77.000 | 488,867 |
| 2022-06-15 | 73.500 | 77.000 | 73.500 | 76.050 | 76.050 | 459,523 |
| 2022-06-14 | 76.600 | 77.400 | 73.000 | 74.150 | 74.150 | 559,401 |
| 2022-06-13 | 75.600 | 79.000 | 71.700 | 76.150 | 76.150 | 706,645 |
| 2022-06-10 | 77.000 | 77.800 | 75.500 | 75.900 | 75.900 | 483,193 |
| 2022-06-09 | 79.000 | 80.000 | 76.900 | 77.400 | 77.400 | 522,007 |
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.