Central Puerto S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	80.300	82.000	79.100	79.700	79.700	200,846
2022-06-07	80.900	80.900	78.500	80.300	80.300	168,345
2022-06-06	81.900	82.100	80.000	80.500	80.500	433,313
2022-06-03	81.100	82.800	79.500	81.600	81.600	312,539
2022-06-02	83.000	84.000	80.050	83.200	83.200	425,521
2022-06-01	81.950	83.000	80.400	81.750	81.750	257,657
2022-05-31	80.000	83.100	80.000	81.950	81.950	475,020
2022-05-30	82.900	82.900	79.600	80.950	80.950	69,785
2022-05-27	81.600	82.550	80.600	81.800	81.800	231,931
2022-05-26	79.500	81.800	79.500	81.400	81.400	370,603
2022-05-24	78.500	78.850	76.400	77.150	77.150	83,814
2022-05-23	76.000	78.000	72.500	77.400	77.400	109,646
2022-05-20	77.400	77.400	74.350	76.000	76.000	84,580
2022-05-19	77.000	77.000	74.600	75.700	75.700	357,380
2022-05-17	77.400	78.300	76.400	76.800	76.800	259,922
2022-05-16	75.200	77.400	74.400	76.500	76.500	446,159
2022-05-13	75.400	77.000	74.200	75.100	75.100	465,544
2022-05-12	73.700	76.500	72.000	73.950	73.950	247,851
2022-05-11	70.350	73.800	70.350	73.700	73.700	358,162
2022-05-10	67.200	70.500	67.200	70.350	70.350	356,665
2022-05-09	73.000	73.000	67.300	67.450	67.450	399,513
2022-05-06	74.700	76.600	72.400	73.050	73.050	189,875
2022-05-05	76.600	76.600	73.500	74.800	74.800	175,354
2022-05-04	76.700	77.000	74.100	76.600	76.600	269,504
2022-05-03	76.300	77.450	76.000	76.750	76.750	118,219
2022-05-02	76.000	76.650	73.300	76.300	76.300	217,879
2022-04-29	80.000	80.000	74.800	75.850	75.850	362,429
2022-04-28	76.000	80.000	75.700	79.000	79.000	340,353
2022-04-27	77.950	79.000	75.500	77.950	77.950	601,919
2022-04-26	78.000	78.950	76.500	77.150	77.150	282,796
2022-04-25	78.800	78.800	75.700	78.000	78.000	371,372
2022-04-22	76.500	78.900	76.500	77.000	77.000	180,527
2022-04-21	76.650	78.400	76.500	77.050	77.050	776,472
2022-04-20	79.300	79.600	76.200	77.750	77.750	347,025
2022-04-19	76.100	79.600	76.000	78.850	78.850	692,439
2022-04-18	79.000	79.000	76.200	77.450	77.450	465,621
2022-04-13	78.000	78.750	76.100	78.650	78.650	406,117
2022-04-12	80.000	80.250	77.000	77.700	77.700	665,455
2022-04-11	78.100	81.500	78.100	80.200	80.200	273,586
2022-04-08	79.900	81.950	77.600	81.800	81.800	358,754
2022-04-07	79.900	80.100	76.500	79.000	79.000	289,770
2022-04-06	77.900	79.000	75.000	78.600	78.600	419,464
2022-04-05	80.000	81.000	77.800	78.800	78.800	269,067
2022-04-04	79.000	79.500	75.000	79.400	79.400	1,052,746
2022-04-01	76.300	78.450	75.200	78.150	78.150	247,254
2022-03-31	75.000	76.600	75.000	76.300	76.300	318,308
2022-03-30	73.850	75.900	73.700	74.700	74.700	680,235
2022-03-29	73.000	74.500	72.000	73.500	73.500	234,699
2022-03-28	75.800	76.450	73.600	73.650	73.650	176,238
2022-03-25	74.900	75.850	73.150	74.900	74.900	561,651
2022-03-23	73.900	74.750	71.950	72.050	72.050	856,039
2022-03-22	73.500	74.500	72.800	73.950	73.950	592,240
2022-03-21	75.500	76.500	72.300	73.250	73.250	908,116
2022-03-18	76.600	77.350	74.200	75.100	75.100	228,443
2022-03-17	75.300	78.200	74.200	76.500	76.500	260,174
2022-03-16	71.000	75.500	71.000	74.800	74.800	769,831
2022-03-15	73.300	74.000	71.900	72.950	72.950	450,607
2022-03-14	74.300	76.000	72.000	73.600	73.600	224,473
2022-03-11	79.000	80.000	76.000	77.350	77.350	548,624
2022-03-10	75.300	78.500	75.000	78.200	78.200	405,589

← NewerPage 19 of 21 · 1,235 trading daysOlder →

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.