Central Puerto S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	76.000	78.000	74.900	75.450	75.450	547,615
2022-03-08	75.000	76.900	74.500	76.800	76.800	206,691
2022-03-07	76.000	79.500	74.500	75.000	75.000	239,539
2022-03-04	79.000	79.800	74.000	76.500	76.500	714,569
2022-03-03	77.900	80.100	76.500	78.550	78.550	1,166,526
2022-03-02	74.000	77.500	72.000	76.800	76.800	752,797
2022-02-25	75.800	77.500	72.700	73.250	73.250	572,462
2022-02-24	77.600	77.600	72.100	76.000	76.000	716,836
2022-02-23	81.000	82.000	77.500	78.500	78.500	1,036,356
2022-02-22	75.000	81.000	75.000	80.500	80.500	524,956
2022-02-21	76.600	78.100	76.100	76.600	76.600	169,166
2022-02-18	73.000	76.900	73.000	76.600	76.600	461,807
2022-02-17	75.900	77.000	73.500	73.800	73.800	287,250
2022-02-16	72.500	76.000	72.050	75.550	75.550	278,721
2022-02-15	71.200	73.500	71.200	72.000	72.000	108,842
2022-02-14	74.900	74.900	71.000	72.250	72.250	321,112
2022-02-11	72.700	75.600	72.300	72.950	72.950	308,728
2022-02-10	73.200	75.500	72.000	72.700	72.700	140,620
2022-02-09	74.800	76.750	72.000	74.500	74.500	234,189
2022-02-08	76.600	77.500	73.900	74.400	74.400	486,241
2022-02-07	73.200	77.500	73.200	76.150	76.150	750,336
2022-02-04	73.000	73.800	70.900	73.200	73.200	300,173
2022-02-03	75.500	75.500	70.500	71.700	71.700	423,195
2022-02-02	78.400	79.100	72.900	74.550	74.550	321,802
2022-02-01	75.000	78.800	71.300	77.300	77.300	599,202
2022-01-31	69.000	79.000	69.000	76.600	76.600	915,922
2022-01-28	70.000	72.000	66.250	68.050	68.050	744,948
2022-01-27	66.100	67.900	63.250	65.900	65.900	117,547
2022-01-26	67.000	68.500	65.900	66.100	66.100	367,305
2022-01-25	62.000	67.000	61.850	65.950	65.950	244,171
2022-01-24	64.000	64.800	60.500	62.000	62.000	465,457
2022-01-21	67.950	68.550	65.600	65.700	65.700	324,983
2022-01-20	66.050	69.850	66.050	67.950	67.950	234,678
2022-01-19	67.700	68.300	66.000	66.050	66.050	289,315
2022-01-18	71.600	72.400	66.500	67.350	67.350	346,686
2022-01-17	70.500	72.000	69.800	71.550	71.550	71,454
2022-01-14	70.300	72.700	69.400	70.800	70.800	184,316
2022-01-13	70.150	74.600	70.150	70.300	70.300	370,228
2022-01-12	67.500	72.000	66.550	70.150	70.150	270,599
2022-01-11	65.000	67.400	63.250	67.200	67.200	349,837
2022-01-10	65.500	66.000	63.650	64.050	64.050	142,190
2022-01-07	64.900	65.950	61.550	65.500	65.500	126,220
2022-01-06	63.100	65.000	63.000	63.850	63.850	121,622
2022-01-05	67.500	68.000	64.300	64.600	64.600	285,712
2022-01-04	68.400	69.500	66.200	66.250	66.250	373,946
2022-01-03	65.000	68.500	63.800	68.400	68.400	356,948
2021-12-30	65.950	67.750	63.100	64.600	64.600	431,815
2021-12-29	64.000	66.800	63.100	65.950	65.950	114,718
2021-12-28	66.000	68.250	62.900	63.100	63.100	184,605
2021-12-27	66.500	67.950	65.350	65.900	65.900	163,044
2021-12-23	67.000	67.500	65.000	66.600	66.600	256,365
2021-12-22	67.000	67.000	63.500	64.700	64.700	358,333
2021-12-21	64.400	66.400	64.400	65.600	65.600	301,765
2021-12-20	65.000	65.000	62.000	64.300	64.300	936,935
2021-12-17	64.950	66.700	63.000	64.300	64.300	692,736
2021-12-16	65.000	66.400	63.500	63.950	63.950	571,001
2021-12-15	66.600	67.000	62.700	63.600	63.600	242,548
2021-12-14	67.200	67.600	65.000	66.400	66.400	544,290
2021-12-13	71.500	72.000	66.000	67.150	67.150	567,050
2021-12-10	73.800	74.800	71.200	71.450	71.450	209,145

← NewerPage 20 of 21 · 1,239 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.