Central Puerto S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1,550.00 | 1,605.00 | 1,535.00 | 1,580.00 | 1,580.00 | 710,822 |
| 2025-05-16 | 1,510.00 | 1,545.00 | 1,495.00 | 1,540.00 | 1,540.00 | 820,451 |
| 2025-05-15 | 1,495.00 | 1,590.00 | 1,480.00 | 1,545.00 | 1,545.00 | 2,176,423 |
| 2025-05-14 | 1,500.00 | 1,570.00 | 1,420.00 | 1,515.00 | 1,515.00 | 2,933,746 |
| 2025-05-13 | 1,430.00 | 1,495.00 | 1,420.00 | 1,470.00 | 1,470.00 | 847,832 |
| 2025-05-12 | 1,400.00 | 1,445.00 | 1,355.00 | 1,425.00 | 1,425.00 | 1,969,409 |
| 2025-05-09 | 1,275.00 | 1,390.00 | 1,270.00 | 1,370.00 | 1,370.00 | 2,294,505 |
| 2025-05-08 | 1,265.00 | 1,290.00 | 1,240.00 | 1,265.00 | 1,265.00 | 712,795 |
| 2025-05-07 | 1,290.00 | 1,295.00 | 1,230.00 | 1,265.00 | 1,265.00 | 1,224,007 |
| 2025-05-06 | 1,250.00 | 1,300.00 | 1,240.00 | 1,290.00 | 1,290.00 | 803,690 |
| 2025-05-05 | 1,250.00 | 1,290.00 | 1,220.00 | 1,250.00 | 1,250.00 | 767,385 |
| 2025-04-30 | 1,290.00 | 1,305.00 | 1,250.00 | 1,260.00 | 1,260.00 | 839,673 |
| 2025-04-29 | 1,290.00 | 1,330.00 | 1,285.00 | 1,300.00 | 1,300.00 | 787,747 |
| 2025-04-28 | 1,330.00 | 1,330.00 | 1,265.00 | 1,285.00 | 1,285.00 | 707,485 |
| 2025-04-25 | 1,340.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,320.00 | 821,745 |
| 2025-04-24 | 1,380.00 | 1,410.00 | 1,310.00 | 1,330.00 | 1,330.00 | 860,114 |
| 2025-04-23 | 1,320.00 | 1,380.00 | 1,320.00 | 1,355.00 | 1,355.00 | 2,151,412 |
| 2025-04-22 | 1,260.00 | 1,320.00 | 1,250.00 | 1,305.00 | 1,305.00 | 769,331 |
| 2025-04-21 | 1,300.00 | 1,300.00 | 1,205.00 | 1,240.00 | 1,240.00 | 641,191 |
| 2025-04-16 | 1,390.00 | 1,410.00 | 1,310.00 | 1,320.00 | 1,320.00 | 414,825 |
| 2025-04-15 | 1,460.00 | 1,460.00 | 1,370.00 | 1,400.00 | 1,400.00 | 621,115 |
| 2025-04-14 | 1,540.00 | 1,555.00 | 1,400.00 | 1,430.00 | 1,430.00 | 2,544,434 |
| 2025-04-11 | 1,420.00 | 1,490.00 | 1,365.00 | 1,440.00 | 1,440.00 | 975,235 |
| 2025-04-10 | 1,320.00 | 1,390.00 | 1,295.00 | 1,360.00 | 1,360.00 | 1,265,249 |
| 2025-04-09 | 1,270.00 | 1,450.00 | 1,190.00 | 1,370.00 | 1,370.00 | 1,965,857 |
| 2025-04-08 | 1,335.00 | 1,375.00 | 1,230.00 | 1,255.00 | 1,255.00 | 1,465,358 |
| 2025-04-07 | 1,275.00 | 1,375.00 | 1,270.00 | 1,295.00 | 1,295.00 | 1,495,242 |
| 2025-04-04 | 1,390.00 | 1,390.00 | 1,285.00 | 1,340.00 | 1,340.00 | 1,703,117 |
| 2025-04-03 | 1,450.00 | 1,490.00 | 1,420.00 | 1,460.00 | 1,460.00 | 423,424 |
| 2025-04-01 | 1,470.00 | 1,525.00 | 1,445.00 | 1,485.00 | 1,485.00 | 778,011 |
| 2025-03-31 | 1,480.00 | 1,505.00 | 1,440.00 | 1,455.00 | 1,455.00 | 1,316,383 |
| 2025-03-28 | 1,540.00 | 1,540.00 | 1,495.00 | 1,510.00 | 1,510.00 | 514,688 |
| 2025-03-27 | 1,620.00 | 1,630.00 | 1,530.00 | 1,545.00 | 1,545.00 | 676,117 |
| 2025-03-26 | 1,615.00 | 1,625.00 | 1,555.00 | 1,575.00 | 1,575.00 | 676,963 |
| 2025-03-25 | 1,625.00 | 1,640.00 | 1,590.00 | 1,615.00 | 1,615.00 | 1,713,675 |
| 2025-03-21 | 1,620.00 | 1,635.00 | 1,550.00 | 1,625.00 | 1,625.00 | 461,397 |
| 2025-03-20 | 1,570.00 | 1,600.00 | 1,560.00 | 1,585.00 | 1,585.00 | 623,565 |
| 2025-03-19 | 1,515.00 | 1,585.00 | 1,515.00 | 1,565.00 | 1,565.00 | 1,201,618 |
| 2025-03-18 | 1,515.00 | 1,550.00 | 1,490.00 | 1,510.00 | 1,510.00 | 694,179 |
| 2025-03-17 | 1,540.00 | 1,575.00 | 1,525.00 | 1,535.00 | 1,535.00 | 645,386 |
| 2025-03-14 | 1,510.00 | 1,550.00 | 1,470.00 | 1,535.00 | 1,535.00 | 741,121 |
| 2025-03-13 | 1,530.00 | 1,530.00 | 1,465.00 | 1,485.00 | 1,485.00 | 627,457 |
| 2025-03-12 | 1,435.00 | 1,570.00 | 1,430.00 | 1,530.00 | 1,530.00 | 1,200,331 |
| 2025-03-11 | 1,430.00 | 1,480.00 | 1,380.00 | 1,430.00 | 1,430.00 | 962,848 |
| 2025-03-10 | 1,475.00 | 1,475.00 | 1,390.00 | 1,420.00 | 1,420.00 | 777,475 |
| 2025-03-07 | 1,525.00 | 1,525.00 | 1,435.00 | 1,495.00 | 1,495.00 | 715,757 |
| 2025-03-06 | 1,520.00 | 1,520.00 | 1,465.00 | 1,500.00 | 1,500.00 | 686,243 |
| 2025-03-05 | 1,445.00 | 1,515.00 | 1,425.00 | 1,500.00 | 1,500.00 | 841,855 |
| 2025-02-28 | 1,420.00 | 1,470.00 | 1,380.00 | 1,410.00 | 1,410.00 | 1,240,535 |
| 2025-02-27 | 1,455.00 | 1,500.00 | 1,400.00 | 1,430.00 | 1,430.00 | 1,764,360 |
| 2025-02-26 | 1,495.00 | 1,520.00 | 1,455.00 | 1,465.00 | 1,465.00 | 478,229 |
| 2025-02-25 | 1,545.00 | 1,590.00 | 1,485.00 | 1,495.00 | 1,495.00 | 1,283,923 |
| 2025-02-24 | 1,600.00 | 1,600.00 | 1,545.00 | 1,575.00 | 1,575.00 | 389,633 |
| 2025-02-21 | 1,600.00 | 1,625.00 | 1,560.00 | 1,570.00 | 1,570.00 | 719,105 |
| 2025-02-20 | 1,615.00 | 1,625.00 | 1,575.00 | 1,600.00 | 1,600.00 | 682,456 |
| 2025-02-19 | 1,630.00 | 1,640.00 | 1,590.00 | 1,610.00 | 1,610.00 | 815,889 |
| 2025-02-18 | 1,505.00 | 1,630.00 | 1,505.00 | 1,625.00 | 1,625.00 | 1,853,324 |
| 2025-02-17 | 1,550.00 | 1,590.00 | 1,450.00 | 1,500.00 | 1,500.00 | 1,709,403 |
| 2025-02-14 | 1,590.00 | 1,630.00 | 1,575.00 | 1,620.00 | 1,620.00 | 424,757 |
| 2025-02-13 | 1,555.00 | 1,590.00 | 1,530.00 | 1,580.00 | 1,580.00 | 787,114 |
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.