Central Puerto S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,510.00 | 1,600.00 | 1,455.00 | 1,545.00 | 1,545.00 | 1,286,784 |
| 2025-02-11 | 1,600.00 | 1,635.00 | 1,500.00 | 1,510.00 | 1,510.00 | 1,401,951 |
| 2025-02-10 | 1,625.00 | 1,655.00 | 1,585.00 | 1,595.00 | 1,595.00 | 761,315 |
| 2025-02-07 | 1,700.00 | 1,720.00 | 1,590.00 | 1,620.00 | 1,620.00 | 1,126,371 |
| 2025-02-06 | 1,700.00 | 1,730.00 | 1,665.00 | 1,680.00 | 1,680.00 | 641,211 |
| 2025-02-05 | 1,735.00 | 1,750.00 | 1,685.00 | 1,700.00 | 1,700.00 | 1,152,474 |
| 2025-02-04 | 1,695.00 | 1,745.00 | 1,685.00 | 1,735.00 | 1,735.00 | 529,581 |
| 2025-02-03 | 1,690.00 | 1,715.00 | 1,600.00 | 1,680.00 | 1,680.00 | 1,009,945 |
| 2025-01-31 | 1,720.00 | 1,740.00 | 1,695.00 | 1,715.00 | 1,715.00 | 535,906 |
| 2025-01-30 | 1,670.00 | 1,740.00 | 1,665.00 | 1,720.00 | 1,720.00 | 868,775 |
| 2025-01-29 | 1,570.00 | 1,670.00 | 1,550.00 | 1,660.00 | 1,660.00 | 796,873 |
| 2025-01-28 | 1,580.00 | 1,595.00 | 1,490.00 | 1,560.00 | 1,560.00 | 2,252,040 |
| 2025-01-27 | 1,595.00 | 1,595.00 | 1,525.00 | 1,550.00 | 1,550.00 | 1,216,984 |
| 2025-01-24 | 1,675.00 | 1,695.00 | 1,570.00 | 1,620.00 | 1,620.00 | 1,155,086 |
| 2025-01-23 | 1,735.00 | 1,735.00 | 1,660.00 | 1,670.00 | 1,670.00 | 836,426 |
| 2025-01-22 | 1,685.00 | 1,750.00 | 1,660.00 | 1,735.00 | 1,735.00 | 1,541,678 |
| 2025-01-21 | 1,550.00 | 1,680.00 | 1,540.00 | 1,675.00 | 1,675.00 | 2,926,070 |
| 2025-01-20 | 1,530.00 | 1,560.00 | 1,525.00 | 1,540.00 | 1,540.00 | 1,072,739 |
| 2025-01-17 | 1,640.00 | 1,655.00 | 1,525.00 | 1,530.00 | 1,530.00 | 1,988,016 |
| 2025-01-16 | 1,725.00 | 1,730.00 | 1,605.00 | 1,625.00 | 1,625.00 | 2,230,555 |
| 2025-01-15 | 1,775.00 | 1,810.00 | 1,710.00 | 1,720.00 | 1,720.00 | 1,742,105 |
| 2025-01-14 | 1,730.00 | 1,785.00 | 1,705.00 | 1,765.00 | 1,765.00 | 2,001,618 |
| 2025-01-13 | 1,820.00 | 1,830.00 | 1,705.00 | 1,715.00 | 1,715.00 | 1,645,645 |
| 2025-01-10 | 1,895.00 | 1,895.00 | 1,740.00 | 1,815.00 | 1,815.00 | 2,339,117 |
| 2025-01-09 | 1,870.00 | 1,900.00 | 1,835.00 | 1,870.00 | 1,870.00 | 1,187,015 |
| 2025-01-08 | 1,920.00 | 1,920.00 | 1,800.00 | 1,875.00 | 1,875.00 | 4,201,595 |
| 2025-01-07 | 1,900.00 | 1,940.00 | 1,855.00 | 1,920.00 | 1,920.00 | 1,955,478 |
| 2025-01-06 | 1,900.00 | 1,955.00 | 1,810.00 | 1,900.00 | 1,900.00 | 1,530,956 |
| 2025-01-03 | 1,855.00 | 1,900.00 | 1,800.00 | 1,895.00 | 1,895.00 | 2,088,444 |
| 2025-01-02 | 1,765.00 | 1,850.00 | 1,730.00 | 1,820.00 | 1,820.00 | 2,015,493 |
| 2024-12-30 | 1,725.00 | 1,780.00 | 1,650.00 | 1,770.00 | 1,770.00 | 1,398,882 |
| 2024-12-27 | 1,740.00 | 1,770.00 | 1,670.00 | 1,720.00 | 1,720.00 | 1,389,405 |
| 2024-12-26 | 1,690.00 | 1,735.00 | 1,670.00 | 1,720.00 | 1,720.00 | 1,026,444 |
| 2024-12-24 | 1,655.00 | 1,695.00 | 1,615.00 | 1,690.00 | 1,690.00 | 233,047 |
| 2024-12-23 | 1,635.00 | 1,670.00 | 1,560.00 | 1,650.00 | 1,650.00 | 1,026,501 |
| 2024-12-20 | 1,560.00 | 1,635.00 | 1,505.00 | 1,610.00 | 1,610.00 | 1,549,228 |
| 2024-12-19 | 1,650.00 | 1,690.00 | 1,565.00 | 1,570.00 | 1,570.00 | 2,076,873 |
| 2024-12-18 | 1,760.00 | 1,795.00 | 1,620.00 | 1,650.00 | 1,650.00 | 2,177,860 |
| 2024-12-17 | 1,785.00 | 1,795.00 | 1,710.00 | 1,735.00 | 1,735.00 | 1,697,920 |
| 2024-12-16 | 1,690.00 | 1,800.00 | 1,680.00 | 1,740.00 | 1,740.00 | 2,367,236 |
| 2024-12-13 | 1,600.00 | 1,680.00 | 1,595.00 | 1,675.00 | 1,675.00 | 1,789,501 |
| 2024-12-12 | 1,590.00 | 1,650.00 | 1,575.00 | 1,600.00 | 1,600.00 | 2,201,316 |
| 2024-12-11 | 1,560.00 | 1,600.00 | 1,515.00 | 1,595.00 | 1,595.00 | 861,420 |
| 2024-12-10 | 1,580.00 | 1,580.00 | 1,515.00 | 1,530.00 | 1,530.00 | 1,057,719 |
| 2024-12-09 | 1,515.00 | 1,580.00 | 1,500.00 | 1,550.00 | 1,550.00 | 1,050,562 |
| 2024-12-06 | 1,540.00 | 1,580.00 | 1,475.00 | 1,525.00 | 1,525.00 | 2,249,190 |
| 2024-12-05 | 1,535.00 | 1,575.00 | 1,520.00 | 1,530.00 | 1,530.00 | 1,243,689 |
| 2024-12-04 | 1,585.00 | 1,600.00 | 1,510.00 | 1,525.00 | 1,525.00 | 2,438,312 |
| 2024-12-03 | 1,570.00 | 1,600.00 | 1,540.00 | 1,585.00 | 1,585.00 | 2,153,680 |
| 2024-12-02 | 1,520.00 | 1,575.00 | 1,490.00 | 1,565.00 | 1,565.00 | 1,960,569 |
| 2024-11-29 | 1,515.00 | 1,525.00 | 1,450.00 | 1,515.00 | 1,515.00 | 1,420,566 |
| 2024-11-28 | 1,490.00 | 1,520.00 | 1,485.00 | 1,515.00 | 1,515.00 | 974,404 |
| 2024-11-27 | 1,550.00 | 1,570.00 | 1,475.00 | 1,500.00 | 1,500.00 | 2,253,847 |
| 2024-11-26 | 1,575.00 | 1,575.00 | 1,530.00 | 1,545.00 | 1,545.00 | 1,954,910 |
| 2024-11-25 | 1,560.00 | 1,600.00 | 1,520.00 | 1,570.00 | 1,570.00 | 1,818,774 |
| 2024-11-22 | 1,535.00 | 1,590.00 | 1,510.00 | 1,560.00 | 1,560.00 | 1,888,299 |
| 2024-11-21 | 1,550.00 | 1,575.00 | 1,525.00 | 1,545.00 | 1,545.00 | 1,620,927 |
| 2024-11-20 | 1,590.00 | 1,590.00 | 1,510.00 | 1,545.00 | 1,545.00 | 1,707,395 |
| 2024-11-19 | 1,545.00 | 1,615.00 | 1,510.00 | 1,540.00 | 1,540.00 | 3,297,231 |
| 2024-11-15 | 1,575.00 | 1,590.00 | 1,475.00 | 1,485.00 | 1,485.00 | 2,806,180 |
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.