Central Puerto S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 76.400 | 76.400 | 72.500 | 73.650 | 73.650 | 399,008 |
| 2021-12-07 | 74.000 | 77.050 | 74.000 | 76.600 | 76.600 | 844,510 |
| 2021-12-06 | 72.800 | 73.600 | 72.000 | 73.250 | 73.250 | 271,084 |
| 2021-12-03 | 73.500 | 75.800 | 70.000 | 71.250 | 71.250 | 709,201 |
| 2021-12-02 | 75.400 | 78.250 | 72.300 | 74.700 | 74.700 | 786,618 |
| 2021-12-01 | 67.100 | 76.000 | 67.100 | 75.400 | 75.400 | 1,162,795 |
| 2021-11-30 | 65.450 | 66.900 | 61.500 | 65.700 | 65.700 | 191,989 |
| 2021-11-29 | 65.750 | 69.000 | 62.500 | 65.300 | 65.300 | 224,024 |
| 2021-11-26 | 69.550 | 69.550 | 64.500 | 65.500 | 65.500 | 1,026,784 |
| 2021-11-25 | 70.300 | 73.000 | 69.700 | 72.300 | 72.300 | 144,720 |
| 2021-11-24 | 69.800 | 71.150 | 66.500 | 70.450 | 70.450 | 438,930 |
| 2021-11-23 | 67.000 | 69.250 | 65.200 | 68.200 | 68.200 | 566,248 |
| 2021-11-19 | 72.800 | 73.600 | 68.000 | 68.950 | 68.950 | 516,520 |
| 2021-11-18 | 75.500 | 75.500 | 70.000 | 72.350 | 72.350 | 893,470 |
| 2021-11-17 | 79.900 | 80.000 | 72.900 | 74.950 | 74.950 | 656,938 |
| 2021-11-16 | 85.750 | 85.750 | 78.000 | 78.550 | 78.550 | 753,331 |
| 2021-11-15 | 82.600 | 87.500 | 78.150 | 83.700 | 83.700 | 1,818,028 |
| 2021-11-12 | 84.000 | 85.450 | 79.300 | 82.450 | 82.450 | 659,343 |
| 2021-11-11 | 83.000 | 86.750 | 82.750 | 83.700 | 83.700 | 628,041 |
| 2021-11-10 | 86.500 | 87.250 | 81.800 | 83.300 | 83.300 | 667,085 |
| 2021-11-09 | 89.250 | 90.300 | 84.500 | 85.400 | 85.400 | 1,372,301 |
| 2021-11-08 | 83.900 | 90.000 | 83.500 | 89.250 | 89.250 | 1,573,884 |
| 2021-11-05 | 84.000 | 84.000 | 80.000 | 83.400 | 83.400 | 930,893 |
| 2021-11-04 | 83.100 | 84.250 | 80.000 | 81.350 | 81.350 | 528,718 |
| 2021-11-03 | 79.950 | 84.100 | 78.200 | 83.900 | 83.900 | 1,828,754 |
| 2021-11-02 | 77.000 | 79.900 | 76.950 | 79.250 | 79.250 | 430,517 |
| 2021-11-01 | 73.500 | 78.400 | 73.500 | 77.850 | 77.850 | 465,979 |
| 2021-10-29 | 78.000 | 78.100 | 71.950 | 72.950 | 72.950 | 994,126 |
| 2021-10-28 | 78.500 | 80.900 | 78.000 | 78.100 | 78.100 | 630,946 |
| 2021-10-27 | 84.000 | 86.950 | 76.800 | 79.000 | 79.000 | 1,533,824 |
| 2021-10-26 | 86.150 | 88.500 | 84.000 | 84.850 | 84.850 | 1,057,764 |
| 2021-10-25 | 84.250 | 88.700 | 82.900 | 86.150 | 86.150 | 2,347,452 |
| 2021-10-22 | 80.700 | 84.500 | 79.500 | 83.850 | 83.850 | 2,101,746 |
| 2021-10-21 | 78.700 | 81.800 | 75.700 | 81.450 | 81.450 | 2,802,066 |
| 2021-10-20 | 78.400 | 79.150 | 76.000 | 78.850 | 78.850 | 2,215,045 |
| 2021-10-19 | 76.500 | 79.000 | 76.000 | 78.800 | 78.800 | 1,604,810 |
| 2021-10-18 | 73.500 | 77.000 | 73.100 | 76.700 | 76.700 | 1,087,555 |
| 2021-10-15 | 70.250 | 74.700 | 70.250 | 73.050 | 73.050 | 1,014,586 |
| 2021-10-14 | 69.150 | 70.800 | 68.500 | 70.150 | 70.150 | 1,102,114 |
← NewerPage 21 of 21 · 1,239 trading days
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.