Central Puerto S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,525.00 | 1,570.00 | 1,485.00 | 1,560.00 | 1,560.00 | 2,517,468 |
| 2024-11-13 | 1,430.00 | 1,560.00 | 1,430.00 | 1,520.00 | 1,520.00 | 4,493,389 |
| 2024-11-12 | 1,370.00 | 1,450.00 | 1,345.00 | 1,430.00 | 1,430.00 | 1,827,490 |
| 2024-11-11 | 1,350.00 | 1,370.00 | 1,295.00 | 1,365.00 | 1,365.00 | 1,379,619 |
| 2024-11-08 | 1,440.00 | 1,450.00 | 1,315.00 | 1,345.00 | 1,345.00 | 2,059,923 |
| 2024-11-07 | 1,370.00 | 1,415.00 | 1,370.00 | 1,405.00 | 1,405.00 | 1,335,886 |
| 2024-11-06 | 1,430.00 | 1,430.00 | 1,360.00 | 1,370.00 | 1,370.00 | 1,405,432 |
| 2024-11-05 | 1,370.00 | 1,400.00 | 1,340.00 | 1,390.00 | 1,390.00 | 1,520,533 |
| 2024-11-04 | 1,325.00 | 1,360.00 | 1,295.00 | 1,355.00 | 1,355.00 | 1,791,211 |
| 2024-11-01 | 1,320.00 | 1,365.00 | 1,300.00 | 1,320.00 | 1,320.00 | 1,826,272 |
| 2024-10-31 | 1,310.00 | 1,320.00 | 1,285.00 | 1,305.00 | 1,305.00 | 1,077,721 |
| 2024-10-30 | 1,315.00 | 1,330.00 | 1,295.00 | 1,305.00 | 1,305.00 | 1,381,654 |
| 2024-10-29 | 1,315.00 | 1,345.00 | 1,285.00 | 1,300.00 | 1,300.00 | 2,244,271 |
| 2024-10-28 | 1,315.00 | 1,340.00 | 1,285.00 | 1,290.00 | 1,290.00 | 1,005,914 |
| 2024-10-25 | 1,285.00 | 1,315.00 | 1,275.00 | 1,305.00 | 1,305.00 | 1,131,784 |
| 2024-10-24 | 1,240.00 | 1,285.00 | 1,240.00 | 1,285.00 | 1,285.00 | 745,773 |
| 2024-10-23 | 1,250.00 | 1,265.00 | 1,220.00 | 1,245.00 | 1,245.00 | 724,587 |
| 2024-10-22 | 1,260.00 | 1,265.00 | 1,240.00 | 1,265.00 | 1,265.00 | 810,625 |
| 2024-10-21 | 1,210.00 | 1,250.00 | 1,210.00 | 1,250.00 | 1,250.00 | 619,475 |
| 2024-10-18 | 1,200.00 | 1,235.00 | 1,200.00 | 1,230.00 | 1,230.00 | 652,181 |
| 2024-10-17 | 1,215.00 | 1,235.00 | 1,185.00 | 1,195.00 | 1,195.00 | 1,589,305 |
| 2024-10-16 | 1,250.00 | 1,265.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,145,141 |
| 2024-10-15 | 1,220.00 | 1,260.00 | 1,205.00 | 1,250.00 | 1,250.00 | 1,271,140 |
| 2024-10-14 | 1,240.00 | 1,250.00 | 1,215.00 | 1,230.00 | 1,230.00 | 662,963 |
| 2024-10-10 | 1,245.00 | 1,260.00 | 1,225.00 | 1,235.00 | 1,235.00 | 821,261 |
| 2024-10-09 | 1,195.00 | 1,250.00 | 1,175.00 | 1,245.00 | 1,245.00 | 1,473,393 |
| 2024-10-08 | 1,185.00 | 1,215.00 | 1,175.00 | 1,200.00 | 1,200.00 | 1,030,705 |
| 2024-10-07 | 1,220.00 | 1,220.00 | 1,175.00 | 1,190.00 | 1,190.00 | 1,010,647 |
| 2024-10-04 | 1,245.00 | 1,255.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,097,917 |
| 2024-10-03 | 1,220.00 | 1,265.00 | 1,220.00 | 1,260.00 | 1,260.00 | 1,054,354 |
| 2024-10-02 | 1,230.00 | 1,240.00 | 1,200.00 | 1,215.00 | 1,215.00 | 1,229,344 |
| 2024-10-01 | 1,185.00 | 1,230.00 | 1,165.00 | 1,220.00 | 1,220.00 | 990,014 |
| 2024-09-30 | 1,200.00 | 1,210.00 | 1,170.00 | 1,185.00 | 1,185.00 | 789,165 |
| 2024-09-27 | 1,205.00 | 1,225.00 | 1,195.00 | 1,200.00 | 1,200.00 | 1,112,324 |
| 2024-09-26 | 1,225.00 | 1,235.00 | 1,185.00 | 1,195.00 | 1,195.00 | 1,082,277 |
| 2024-09-25 | 1,210.00 | 1,235.00 | 1,205.00 | 1,225.00 | 1,225.00 | 815,939 |
| 2024-09-24 | 1,245.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,230.00 | 680,922 |
| 2024-09-23 | 1,250.00 | 1,250.00 | 1,210.00 | 1,225.00 | 1,225.00 | 1,385,286 |
| 2024-09-20 | 1,270.00 | 1,270.00 | 1,240.00 | 1,245.00 | 1,245.00 | 990,205 |
| 2024-09-19 | 1,275.00 | 1,310.00 | 1,260.00 | 1,285.00 | 1,285.00 | 1,113,599 |
| 2024-09-18 | 1,285.00 | 1,300.00 | 1,245.00 | 1,280.00 | 1,280.00 | 1,079,386 |
| 2024-09-17 | 1,275.00 | 1,305.00 | 1,275.00 | 1,285.00 | 1,285.00 | 811,498 |
| 2024-09-16 | 1,310.00 | 1,320.00 | 1,290.00 | 1,305.00 | 1,305.00 | 1,356,583 |
| 2024-09-13 | 1,265.00 | 1,315.00 | 1,260.00 | 1,300.00 | 1,300.00 | 1,488,396 |
| 2024-09-12 | 1,255.00 | 1,285.00 | 1,235.00 | 1,270.00 | 1,270.00 | 1,400,257 |
| 2024-09-11 | 1,190.00 | 1,270.00 | 1,190.00 | 1,260.00 | 1,260.00 | 1,746,616 |
| 2024-09-10 | 1,200.00 | 1,200.00 | 1,155.00 | 1,185.00 | 1,185.00 | 1,586,275 |
| 2024-09-09 | 1,180.00 | 1,220.00 | 1,180.00 | 1,215.00 | 1,215.00 | 1,358,378 |
| 2024-09-06 | 1,200.00 | 1,200.00 | 1,155.00 | 1,180.00 | 1,180.00 | 912,856 |
| 2024-09-05 | 1,220.00 | 1,260.00 | 1,190.00 | 1,200.00 | 1,200.00 | 2,795,937 |
| 2024-09-04 | 1,190.00 | 1,230.00 | 1,165.00 | 1,220.00 | 1,220.00 | 2,637,575 |
| 2024-09-03 | 1,180.00 | 1,200.00 | 1,130.00 | 1,165.00 | 1,165.00 | 3,259,057 |
| 2024-09-02 | 1,190.00 | 1,225.00 | 1,175.00 | 1,205.00 | 1,205.00 | 827,045 |
| 2024-08-30 | 1,165.00 | 1,210.00 | 1,165.00 | 1,190.00 | 1,190.00 | 1,939,441 |
| 2024-08-29 | 1,120.00 | 1,145.00 | 1,120.00 | 1,125.00 | 1,125.00 | 1,193,002 |
| 2024-08-28 | 1,125.00 | 1,135.00 | 1,110.00 | 1,120.00 | 1,120.00 | 1,479,648 |
| 2024-08-27 | 1,110.00 | 1,130.00 | 1,100.00 | 1,125.00 | 1,125.00 | 961,919 |
| 2024-08-26 | 1,140.00 | 1,155.00 | 1,115.00 | 1,120.00 | 1,120.00 | 529,272 |
| 2024-08-23 | 1,120.00 | 1,145.00 | 1,100.00 | 1,140.00 | 1,140.00 | 1,361,635 |
| 2024-08-22 | 1,170.00 | 1,180.00 | 1,100.00 | 1,110.00 | 1,110.00 | 1,430,971 |
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.