Central Puerto S.A. (CEPU)
11.53
-0.36 (-3.03%)
At close: Mar 28, 2025, 3:59 PM
11.55
0.17%
After-hours: Mar 28, 2025, 05:29 PM EDT
CEPU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.76 | 11.79 | 11.42 | 11.57 | -0.32 | -2.69% | 152,391 |
| Mar 27, 2025 | 11.97 | 12.60 | 11.52 | 11.89 | -0.22 | -1.82% | 200,600 |
| Mar 26, 2025 | 12.43 | 12.59 | 11.99 | 12.11 | -0.27 | -2.18% | 126,049 |
| Mar 25, 2025 | 12.18 | 12.62 | 12.12 | 12.38 | 0.23 | 1.89% | 442,100 |
| Mar 24, 2025 | 12.73 | 12.85 | 12.11 | 12.15 | -0.41 | -3.26% | 175,500 |
| Mar 21, 2025 | 12.00 | 12.70 | 11.95 | 12.56 | 0.30 | 2.45% | 241,930 |
| Mar 20, 2025 | 12.12 | 12.46 | 12.07 | 12.26 | 0.05 | 0.41% | 130,440 |
| Mar 19, 2025 | 11.56 | 12.26 | 11.52 | 12.21 | 0.59 | 5.08% | 254,715 |
| Mar 18, 2025 | 12.09 | 12.12 | 11.55 | 11.62 | -0.58 | -4.75% | 195,900 |
| Mar 17, 2025 | 12.52 | 12.66 | 12.17 | 12.20 | -0.21 | -1.69% | 179,400 |
| Mar 14, 2025 | 12.24 | 12.63 | 11.85 | 12.41 | 0.36 | 2.99% | 285,934 |
| Mar 13, 2025 | 12.52 | 12.52 | 11.87 | 12.05 | -0.39 | -3.14% | 187,400 |
| Mar 12, 2025 | 11.59 | 12.75 | 11.48 | 12.44 | 0.73 | 6.23% | 295,000 |
| Mar 11, 2025 | 11.73 | 11.97 | 11.25 | 11.71 | 0.07 | 0.60% | 337,200 |
| Mar 10, 2025 | 11.94 | 12.12 | 11.33 | 11.64 | -0.66 | -5.37% | 331,800 |
| Mar 7, 2025 | 12.16 | 12.39 | 11.74 | 12.30 | 0.28 | 2.33% | 192,722 |
| Mar 6, 2025 | 12.16 | 12.26 | 11.81 | 12.02 | -0.18 | -1.48% | 225,429 |
| Mar 5, 2025 | 11.82 | 12.31 | 11.66 | 12.20 | 0.27 | 2.26% | 240,700 |
| Mar 4, 2025 | 12.09 | 12.25 | 11.66 | 11.93 | -0.15 | -1.24% | 127,605 |
| Mar 3, 2025 | 12.13 | 12.70 | 11.77 | 12.08 | 0.18 | 1.51% | 313,301 |
| Feb 28, 2025 | 11.50 | 12.04 | 11.41 | 11.90 | 0.23 | 1.97% | 492,531 |
| Feb 27, 2025 | 12.15 | 12.15 | 11.52 | 11.67 | -0.50 | -4.11% | 509,478 |
| Feb 26, 2025 | 12.48 | 12.54 | 11.93 | 12.17 | -0.27 | -2.17% | 341,300 |
| Feb 25, 2025 | 13.05 | 13.11 | 12.18 | 12.44 | -0.58 | -4.45% | 332,446 |
| Feb 24, 2025 | 13.03 | 13.20 | 12.69 | 13.02 | 0.09 | 0.70% | 189,300 |
| Feb 21, 2025 | 13.35 | 13.48 | 12.82 | 12.93 | -0.32 | -2.42% | 184,941 |
| Feb 20, 2025 | 13.21 | 13.30 | 12.95 | 13.25 | 0.03 | 0.23% | 117,445 |
| Feb 19, 2025 | 13.36 | 13.49 | 13.11 | 13.22 | -0.22 | -1.64% | 171,522 |
| Feb 18, 2025 | 12.55 | 13.52 | 12.50 | 13.44 | 0.13 | 0.98% | 451,840 |
| Feb 14, 2025 | 13.40 | 13.53 | 13.20 | 13.31 | -0.12 | -0.89% | 126,826 |
| Feb 13, 2025 | 13.16 | 13.49 | 12.88 | 13.43 | 0.34 | 2.60% | 176,300 |
| Feb 12, 2025 | 12.59 | 13.40 | 12.50 | 13.09 | 0.24 | 1.87% | 343,914 |
| Feb 11, 2025 | 13.38 | 13.39 | 12.60 | 12.85 | -0.75 | -5.51% | 608,400 |
| Feb 10, 2025 | 13.61 | 14.23 | 13.36 | 13.60 | -0.01 | -0.07% | 354,623 |
| Feb 7, 2025 | 14.38 | 14.38 | 13.28 | 13.61 | -0.80 | -5.55% | 413,644 |
| Feb 6, 2025 | 14.13 | 14.47 | 14.05 | 14.41 | 0.20 | 1.41% | 135,115 |
| Feb 5, 2025 | 14.56 | 14.61 | 14.06 | 14.21 | -0.39 | -2.67% | 433,200 |
| Feb 4, 2025 | 14.30 | 14.67 | 14.23 | 14.60 | 0.30 | 2.10% | 158,500 |
| Feb 3, 2025 | 13.94 | 14.51 | 13.29 | 14.30 | -0.22 | -1.52% | 426,600 |
| Jan 31, 2025 | 14.64 | 14.64 | 14.38 | 14.52 | -0.07 | -0.48% | 222,921 |
| Jan 30, 2025 | 14.38 | 14.72 | 14.35 | 14.59 | 0.38 | 2.67% | 326,228 |
| Jan 29, 2025 | 13.38 | 14.21 | 13.20 | 14.21 | 0.86 | 6.44% | 250,807 |
| Jan 28, 2025 | 13.57 | 13.60 | 12.72 | 13.35 | -0.16 | -1.18% | 511,600 |
| Jan 27, 2025 | 13.41 | 13.53 | 13.05 | 13.51 | -0.25 | -1.82% | 304,707 |
| Jan 24, 2025 | 13.96 | 14.35 | 13.65 | 13.76 | -0.10 | -0.72% | 287,500 |
| Jan 23, 2025 | 14.26 | 14.46 | 13.86 | 13.86 | -0.48 | -3.35% | 218,800 |
| Jan 22, 2025 | 14.44 | 14.69 | 14.00 | 14.34 | 0.20 | 1.41% | 467,691 |
| Jan 21, 2025 | 13.22 | 14.31 | 13.11 | 14.14 | 0.94 | 7.12% | 680,269 |
| Jan 17, 2025 | 13.61 | 13.66 | 12.88 | 13.20 | -0.47 | -3.44% | 637,418 |
| Jan 16, 2025 | 14.34 | 14.45 | 13.50 | 13.67 | -0.64 | -4.47% | 415,725 |