Buenos Aires - Delayed Quote ARS

Central Puerto S.A. (CEPU.BA)

Compare
1,720.00
-45.00
(-2.55%)
At close: January 15 at 4:59:55 PM GMT-3
Currency in ARS
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251,775.001,810.001,710.001,720.001,720.001,742,105
Jan 14, 20251,730.001,785.001,705.001,765.001,765.002,001,618
Jan 13, 20251,820.001,830.001,705.001,715.001,715.001,645,645
Jan 10, 20251,895.001,895.001,740.001,815.001,815.002,339,117
Jan 9, 20251,870.001,900.001,835.001,870.001,870.001,187,015
Jan 8, 20251,920.001,920.001,800.001,875.001,875.004,201,595
Jan 7, 20251,900.001,940.001,855.001,920.001,920.001,955,478
Jan 6, 20251,900.001,955.001,810.001,900.001,900.001,530,956
Jan 3, 20251,855.001,900.001,800.001,895.001,895.002,088,444
Jan 2, 20251,765.001,850.001,730.001,820.001,820.002,015,493
Dec 30, 20241,725.001,780.001,650.001,770.001,770.001,398,882
Dec 27, 20241,740.001,770.001,670.001,720.001,720.001,389,405
Dec 26, 20241,690.001,735.001,670.001,720.001,720.001,026,444
Dec 24, 20241,655.001,695.001,615.001,690.001,690.00233,044
Dec 23, 20241,635.001,670.001,560.001,650.001,650.001,026,501
Dec 20, 20241,560.001,635.001,505.001,610.001,610.001,549,228
Dec 19, 20241,650.001,690.001,565.001,570.001,570.002,076,873
Dec 18, 20241,760.001,795.001,620.001,650.001,650.002,177,860
Dec 17, 20241,785.001,795.001,710.001,735.001,735.001,697,920
Dec 16, 20241,690.001,800.001,680.001,740.001,740.002,367,236
Dec 13, 20241,600.001,680.001,595.001,675.001,675.001,789,501
Dec 12, 20241,590.001,650.001,575.001,600.001,600.002,201,316
Dec 11, 20241,560.001,600.001,515.001,595.001,595.00861,420
Dec 10, 20241,580.001,580.001,515.001,530.001,530.001,057,719
Dec 9, 20241,515.001,580.001,500.001,550.001,550.001,050,562
Dec 6, 20241,540.001,580.001,475.001,525.001,525.002,249,190
Dec 5, 20241,535.001,575.001,520.001,530.001,530.001,243,689
Dec 4, 20241,585.001,600.001,510.001,525.001,525.002,438,312
Dec 3, 20241,570.001,600.001,540.001,585.001,585.002,153,680
Dec 2, 20241,520.001,575.001,490.001,565.001,565.001,960,569
Nov 29, 20241,515.001,525.001,450.001,515.001,515.001,420,566
Nov 28, 20241,490.001,520.001,485.001,515.001,515.00974,404
Nov 27, 20241,550.001,570.001,475.001,500.001,500.002,253,847
Nov 26, 20241,575.001,575.001,530.001,545.001,545.001,954,910
Nov 25, 20241,560.001,600.001,520.001,570.001,570.001,818,774
Nov 22, 20241,535.001,590.001,510.001,560.001,560.001,888,299
Nov 21, 20241,550.001,575.001,525.001,545.001,545.001,620,927
Nov 20, 20241,590.001,590.001,510.001,545.001,545.001,707,395
Nov 19, 20241,545.001,615.001,510.001,540.001,540.003,297,231
Nov 15, 20241,575.001,590.001,475.001,485.001,485.002,806,180
Nov 14, 20241,525.001,570.001,485.001,560.001,560.002,517,468
Nov 13, 20241,430.001,560.001,430.001,520.001,520.004,493,389
Nov 12, 20241,370.001,450.001,345.001,430.001,430.001,827,490
Nov 11, 20241,350.001,370.001,295.001,365.001,365.001,379,619
Nov 8, 20241,440.001,450.001,315.001,345.001,345.002,059,923
Nov 7, 20241,370.001,415.001,370.001,405.001,405.001,335,886
Nov 6, 20241,430.001,430.001,360.001,370.001,370.001,405,432
Nov 5, 20241,370.001,400.001,340.001,390.001,390.001,520,533
Nov 4, 20241,325.001,360.001,295.001,355.001,355.001,791,211
Nov 1, 20241,320.001,365.001,300.001,320.001,320.001,826,272
Oct 31, 20241,310.001,320.001,285.001,305.001,305.001,077,721
Oct 30, 20241,315.001,330.001,295.001,305.001,305.001,381,654
Oct 29, 20241,315.001,345.001,285.001,300.001,300.002,244,271
Oct 28, 20241,315.001,340.001,285.001,290.001,290.001,005,914
Oct 25, 20241,285.001,315.001,275.001,305.001,305.001,131,784
Oct 24, 20241,240.001,285.001,240.001,285.001,285.00745,773
Oct 23, 20241,250.001,265.001,220.001,245.001,245.00724,587
Oct 22, 20241,260.001,265.001,240.001,265.001,265.00810,625
Oct 21, 20241,210.001,250.001,210.001,250.001,250.00619,475
Oct 18, 20241,200.001,235.001,200.001,230.001,230.00652,181
Oct 17, 20241,215.001,235.001,185.001,195.001,195.001,589,305
Oct 16, 20241,250.001,265.001,195.001,195.001,195.001,145,141
Oct 15, 20241,220.001,260.001,205.001,250.001,250.001,271,140
Oct 14, 20241,240.001,250.001,215.001,230.001,230.00662,963
Oct 10, 20241,245.001,260.001,225.001,235.001,235.00821,261
Oct 9, 20241,195.001,250.001,175.001,245.001,245.001,473,393
Oct 8, 20241,185.001,215.001,175.001,200.001,200.001,030,705
Oct 7, 20241,220.001,220.001,175.001,190.001,190.001,010,647
Oct 4, 20241,245.001,255.001,220.001,220.001,220.001,097,917
Oct 3, 20241,220.001,265.001,220.001,260.001,260.001,054,354
Oct 2, 20241,230.001,240.001,200.001,215.001,215.001,229,344
Oct 1, 20241,185.001,230.001,165.001,220.001,220.00990,014
Sep 30, 20241,200.001,210.001,170.001,185.001,185.00789,165
Sep 27, 20241,205.001,225.001,195.001,200.001,200.001,112,324
Sep 26, 20241,225.001,235.001,185.001,195.001,195.001,082,277
Sep 25, 20241,210.001,235.001,205.001,225.001,225.00815,939
Sep 24, 20241,245.001,245.001,220.001,230.001,230.00680,922
Sep 23, 20241,250.001,250.001,210.001,225.001,225.001,385,286
Sep 20, 20241,270.001,270.001,240.001,245.001,245.00990,205
Sep 19, 20241,275.001,310.001,260.001,285.001,285.001,113,599
Sep 18, 20241,285.001,300.001,245.001,280.001,280.001,079,386
Sep 17, 20241,275.001,305.001,275.001,285.001,285.00811,498
Sep 16, 20241,310.001,320.001,290.001,305.001,305.001,356,583
Sep 13, 20241,265.001,315.001,260.001,300.001,300.001,488,396
Sep 12, 20241,255.001,285.001,235.001,270.001,270.001,400,257
Sep 11, 20241,190.001,270.001,190.001,260.001,260.001,746,616
Sep 10, 20241,200.001,200.001,155.001,185.001,185.001,586,275
Sep 9, 20241,180.001,220.001,180.001,215.001,215.001,358,378
Sep 6, 20241,200.001,200.001,155.001,180.001,180.00912,856
Sep 5, 20241,220.001,260.001,190.001,200.001,200.002,795,937
Sep 4, 20241,190.001,230.001,165.001,220.001,220.002,637,575
Sep 3, 20241,180.001,200.001,130.001,165.001,165.003,259,057
Sep 2, 20241,190.001,225.001,175.001,205.001,205.00827,045
Aug 30, 20241,165.001,210.001,165.001,190.001,190.001,939,441
Aug 29, 20241,120.001,145.001,120.001,125.001,125.001,193,002
Aug 28, 20241,125.001,135.001,110.001,120.001,120.001,479,648
Aug 27, 20241,110.001,130.001,100.001,125.001,125.00961,919
Aug 26, 20241,140.001,155.001,115.001,120.001,120.00529,272
Aug 23, 20241,120.001,145.001,100.001,140.001,140.001,361,635
Aug 22, 20241,170.001,180.001,100.001,110.001,110.001,430,971
Aug 21, 20241,200.001,200.001,170.001,180.001,180.00848,641
Aug 20, 20241,215.001,220.001,175.001,190.001,190.00714,391
Aug 19, 20241,210.001,230.001,165.001,205.001,205.001,420,943
Aug 16, 20241,215.001,255.001,205.001,210.001,210.001,009,726
Aug 15, 20241,180.001,220.001,170.001,215.001,215.00628,842
Aug 14, 20241,185.001,215.001,160.001,180.001,180.00914,726
Aug 13, 20241,175.001,200.001,155.001,170.001,170.00813,847
Aug 12, 20241,180.001,180.001,120.001,175.001,175.00634,470
Aug 9, 20241,120.001,170.001,105.001,155.001,155.001,174,642
Aug 8, 20241,075.001,135.001,075.001,120.001,120.00676,726
Aug 7, 20241,095.001,110.001,050.001,075.001,075.00409,558
Aug 6, 20241,045.001,080.001,035.001,075.001,075.00710,470
Aug 5, 2024980.001,080.00950.001,045.001,045.003,834,537
Aug 2, 20241,075.001,075.001,015.001,020.001,020.00739,590
Aug 1, 20241,120.001,120.001,060.001,090.001,090.00619,638
Jul 31, 20241,030.001,100.001,020.001,095.001,095.00226,840
Jul 30, 20241,080.001,080.001,005.001,015.001,015.001,166,842
Jul 29, 20241,105.001,125.001,060.001,070.001,070.00517,809
Jul 26, 20241,110.001,155.001,090.001,105.001,105.00363,106
Jul 25, 20241,145.001,165.001,110.001,120.001,120.00450,962
Jul 24, 20241,195.001,210.001,140.001,155.001,155.00932,377
Jul 23, 20241,190.001,220.001,150.001,205.001,205.00741,936
Jul 22, 20241,130.001,180.001,130.001,175.001,175.001,188,643
Jul 19, 20241,120.001,140.001,110.001,120.001,120.00656,440
Jul 18, 20241,130.001,130.001,080.001,100.001,100.001,341,901
Jul 17, 20241,165.001,165.001,090.001,120.001,120.00899,165
Jul 16, 20241,160.001,165.001,085.001,150.001,150.001,166,009
Jul 15, 20241,295.001,295.001,135.001,145.001,145.001,088,368
Jul 12, 20241,325.001,335.001,300.001,325.001,325.00755,826
Jul 11, 20241,305.001,340.001,305.001,325.001,325.00613,928
Jul 10, 20241,275.001,305.001,265.001,300.001,300.00735,325
Jul 8, 20241,253.001,270.001,236.051,260.801,260.80705,465
Jul 5, 20241,247.601,256.001,221.001,252.701,252.70786,219
Jul 4, 20241,265.001,265.001,238.051,250.801,250.80313,096
Jul 3, 20241,270.001,273.001,221.001,260.601,260.60555,467
Jul 2, 20241,220.251,265.001,219.501,246.551,246.55439,498
Jul 1, 20241,238.601,253.401,190.001,219.651,219.65705,464
Jun 28, 20241,270.001,274.951,229.001,240.001,240.001,066,203
Jun 27, 20241,213.001,287.001,186.001,283.551,283.551,042,331
Jun 26, 20241,181.001,213.501,178.151,196.851,196.85642,636
Jun 25, 20241,189.001,208.501,178.501,180.701,180.70704,377
Jun 24, 20241,200.501,207.001,148.001,178.301,178.30841,057
Jun 19, 20241,213.001,230.001,192.001,211.401,211.40558,318
Jun 18, 20241,190.501,224.001,180.951,216.551,216.55670,230
Jun 14, 20241,236.701,236.701,200.001,214.351,214.35503,851
Jun 13, 20241,214.001,248.701,180.001,235.301,235.301,672,053
Jun 12, 20241,180.001,214.501,166.351,176.201,176.20947,331
Jun 11, 20241,198.001,198.001,166.251,181.801,181.80809,137
Jun 10, 20241,149.501,210.001,118.901,204.801,204.801,054,352
Jun 7, 20241,130.301,161.701,130.301,149.901,149.90581,062
Jun 6, 20241,166.001,182.601,116.351,130.301,130.30672,896
Jun 5, 20241,180.001,192.151,099.001,160.951,160.95781,485
Jun 4, 20241,217.951,217.951,176.001,181.451,181.45838,198
Jun 3, 20241,244.001,268.451,220.001,223.001,223.001,382,528
May 31, 20241,265.501,286.501,226.001,243.651,243.651,200,317
May 30, 20241,235.001,278.001,230.001,266.351,266.351,721,949
May 29, 20241,235.001,235.001,190.501,222.701,222.701,205,987
May 28, 20241,235.001,237.301,180.001,236.601,236.601,638,668
May 27, 20241,200.001,230.001,189.001,223.601,223.60664,874
May 24, 20241,168.001,200.001,147.001,199.901,199.90252
May 23, 20241,210.001,232.001,150.001,184.901,184.901,139,620
May 22, 20241,221.001,245.001,174.001,209.701,209.701,501,821
May 21, 20241,204.001,224.351,170.001,223.101,223.101,219,198
May 20, 20241,149.301,181.501,134.001,172.401,172.402,344,215
May 17, 20241,205.001,206.001,149.001,156.251,156.251,227,193
May 16, 20241,205.001,212.001,180.001,202.201,202.201,152,160
May 15, 20241,120.001,215.001,110.001,209.201,209.201,719,839
May 14, 20241,075.001,110.001,075.001,093.901,093.90840,779
May 13, 20241,120.001,128.001,056.001,079.751,079.75586,133
May 10, 20241,165.001,168.501,083.001,115.451,115.45732,914
May 9, 20241,205.001,205.001,101.001,161.851,161.85867,892
May 8, 20241,205.001,223.001,163.001,174.551,174.551,037,240
May 7, 20241,245.001,259.451,190.001,199.651,199.651,166,213
May 6, 20241,226.001,280.001,198.001,241.101,241.101,525,432
May 3, 20241,170.001,231.001,165.001,223.351,223.351,436,424
May 2, 20241,164.001,175.001,122.451,164.251,164.25697,027
Apr 30, 20241,112.001,165.451,112.001,143.801,143.801,311,939
Apr 29, 20241,099.901,120.951,088.001,111.951,111.95594,106
Apr 26, 20241,069.301,100.001,057.701,096.001,096.00288,177
Apr 25, 20241,050.001,077.751,035.151,069.301,069.30675,850
Apr 24, 20241,057.851,067.501,018.001,043.101,043.10766,940
Apr 23, 20241,090.001,105.001,065.151,075.351,075.351,031,083
Apr 22, 20241,000.001,095.00990.001,084.451,084.451,334,775
Apr 19, 2024953.00984.85953.00967.85967.85959,946
Apr 18, 2024986.00999.00935.00953.50953.501,142,798
Apr 17, 20241,030.501,030.50955.50972.70972.70568,178
Apr 16, 20241,012.001,028.85980.001,005.701,005.70897,399
Apr 15, 20241,078.001,085.00995.001,012.401,012.401,102,014
Apr 12, 20241,117.251,117.251,068.951,073.501,073.50766,426
Apr 11, 20241,102.001,129.851,085.001,122.951,122.9553,919
Apr 10, 20241,118.001,132.351,093.301,102.001,102.00882,874
Apr 9, 20241,156.151,188.001,119.001,129.601,129.601,674,733
Apr 8, 20241,107.001,126.401,065.001,113.951,113.951,231,562
Apr 5, 20241,071.001,118.151,028.001,103.351,103.351,431,250
Apr 4, 20241,056.501,089.101,021.001,038.151,038.15994,788
Apr 3, 20241,011.001,050.001,000.001,048.701,048.70697,004
Mar 27, 20241,010.001,028.50995.001,015.001,015.00658,525
Mar 26, 20241,006.001,025.00977.151,008.901,008.90417,634
Mar 25, 20241,059.751,092.851,000.001,006.401,006.40684,890
Mar 22, 20241,060.001,070.001,026.001,058.301,058.30783,915
Mar 21, 20241,025.001,070.00980.001,059.751,059.751,713,904
Mar 20, 2024945.001,019.45940.001,014.751,014.751,103,866
Mar 19, 2024980.00980.00934.15947.65947.651,665,804
Mar 18, 2024861.00969.45854.00956.70956.701,281,846
Mar 15, 2024823.20856.50810.55851.10851.10952,275
Mar 14, 2024834.00838.70797.00821.70821.70981,990
Mar 13, 2024869.50898.05825.00827.65827.652,374,393
Mar 12, 2024789.00851.00786.50848.20848.20989,380
Mar 11, 2024819.00819.00762.00788.80788.80728,980
Mar 8, 2024800.00826.35795.00823.60823.60467,094
Mar 7, 2024814.00840.00776.75798.10798.10673,040
Mar 6, 2024830.00844.00801.35814.30814.301,001,163
Mar 5, 2024859.05904.00828.00831.05831.05502,982
Mar 4, 2024900.55949.50850.05859.05859.051,083,721
Mar 1, 2024857.00895.90857.00874.80874.80854,399
Feb 29, 2024845.00904.95831.70850.40850.40998,379
Feb 28, 2024875.00886.90841.85847.90847.901,173,709
Feb 27, 2024903.40915.50870.55874.40874.40713,659
Feb 26, 2024945.00977.00895.95899.35899.35658,325
Feb 23, 2024945.00959.00918.00950.45950.45595,730
Feb 22, 2024930.00955.00904.00947.85947.85800,875
Feb 21, 2024950.00965.00920.00926.10926.10850,619
Feb 20, 2024930.00980.00918.35946.95946.95791,344
Feb 19, 2024942.50992.25905.00929.80929.80819,724
Feb 16, 2024975.50976.00919.00940.85940.85378,331
Feb 15, 20241,005.501,018.95900.00975.25975.25873,776
Feb 14, 20241,050.001,077.00993.001,000.101,000.10662,683
Feb 9, 20241,001.001,086.351,001.001,042.101,042.101,339,715
Feb 8, 20241,095.501,100.001,018.251,044.551,044.551,335,892
Feb 7, 20241,111.001,125.001,051.001,088.551,088.551,300,938
Feb 6, 20241,200.001,209.901,125.001,134.301,134.30977,440
Feb 5, 20241,299.001,300.001,175.351,196.551,196.55928,606
Feb 2, 20241,280.001,295.001,251.001,274.701,274.701,285,782
Feb 1, 20241,220.001,265.501,190.001,250.601,250.60443,383
Jan 31, 20241,235.001,235.001,182.001,218.501,218.50778,281
Jan 30, 20241,219.501,226.001,176.901,215.301,215.30979,913
Jan 29, 20241,198.001,200.001,135.351,190.801,190.80458,550
Jan 26, 20241,230.001,235.001,155.001,197.651,197.651,252,381
Jan 25, 20241,200.001,234.501,170.001,224.451,224.451,028,150
Jan 24, 20241,151.001,181.601,149.501,171.701,171.70629,368
Jan 23, 20241,220.001,235.001,170.001,184.001,184.00767,314
Jan 22, 20241,200.001,230.001,189.901,209.451,209.45956,100
Jan 19, 20241,143.001,200.001,130.001,192.601,192.60964,718
Jan 18, 20241,160.001,203.951,130.001,139.201,139.20867,711
Jan 17, 20241,116.001,175.001,116.001,153.601,153.601,072,554
Jan 16, 20241,080.001,120.001,046.051,109.701,109.701,004,017
Jan 15, 20241,075.001,084.001,035.001,066.701,066.70769,427

Related Tickers

EDN.BA Empresa Distribuidora y Comercializadora Norte Sociedad Anónima
2,105.00
-2.32%
 
TRAN.BA Compañía de Transporte de Energía Eléctrica en Alta Tensión Transener S.A.
2,675.00
0.00%
 
CECO2.BA Central Costanera S.A.
607.00
0.00%
 
EDN Empresa Distribuidora y Comercializadora Norte Sociedad Anónima
35.35
-2.00%
 
XNEO.MC Neoenergia S.A.
2.9200
+2.82%