Mercados españoles abiertos en 6 hrs 20 min

Central Puerto S.A. (CEPU)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,45+0,53 (+5,94%)
Al cierre: 04:00PM EDT
9,53 +0,08 (+0,85%)
Después del cierre: 05:49PM EDT
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 20248,879,508,769,459,45268.909
26 jun 20249,009,088,848,928,92161.500
25 jun 20249,049,269,009,019,01137.900
24 jun 20249,069,218,879,029,02199.100
21 jun 20249,169,328,819,049,04165.600
20 jun 20249,529,659,079,219,21150.400
18 jun 20249,169,599,169,509,50168.300
17 jun 20249,519,519,109,119,11219.000
14 jun 20249,539,639,459,509,50161.400
13 jun 20249,579,739,229,609,60577.700
12 jun 20249,029,328,918,978,97231.500
11 jun 20249,099,128,898,978,97174.000
10 jun 20248,669,208,529,149,14402.100
07 jun 20248,668,908,658,738,73132.100
06 jun 20248,858,948,518,698,69312.400
05 jun 20249,009,118,758,858,85433.200
04 jun 20249,379,378,898,998,99464.900
03 jun 20249,969,999,349,389,38612.600
31 may 202410,4710,479,859,949,94464.100
30 may 202410,1110,5010,0810,4010,40327.100
29 may 20249,7410,019,6110,0010,00251.600
28 may 20249,619,979,469,919,91339.600
24 may 20249,419,709,249,489,48222.600
23 may 20249,659,719,269,359,35352.500
22 may 202410,0610,219,459,599,59400.000
21 may 202410,2610,579,9310,0910,09516.500
20 may 202410,3910,6010,2010,2610,26903.600
17 may 202410,8610,9110,3610,3610,36574.900
16 may 202411,0011,0010,6410,8710,87260.700
15 may 202410,2311,0310,1810,9610,96373.000
14 may 202410,1010,309,8710,1210,12206.900
13 may 202410,3510,999,819,979,97308.000
10 may 202410,8410,9610,3210,3210,32367.300
09 may 202411,1011,1010,4610,7610,76382.800
08 may 202410,9611,2310,8111,0011,00475.000
07 may 202411,1411,5010,8010,9210,92526.200
06 may 202410,9711,1910,7911,0611,06476.300
03 may 202410,4910,8810,4610,8810,88300.800
02 may 202410,5310,5910,3010,4410,44235.700
01 may 202410,3010,6110,0610,3810,38217.600
30 abr 202410,2110,5610,2010,3110,31449.100
29 abr 202410,1710,3410,0410,2410,24297.400
26 abr 20249,9610,169,8310,0810,08271.000
25 abr 20249,8110,109,649,849,84240.200
24 abr 202410,2110,279,669,909,90417.100
23 abr 202410,2610,4010,1010,2710,27378.500
22 abr 20249,1310,279,0410,2110,21687.900
19 abr 20249,109,288,999,139,13281.700
18 abr 20249,259,368,878,978,97308.800
17 abr 20249,529,539,049,139,13322.600
16 abr 20249,599,599,109,379,37533.000
15 abr 202410,3210,409,419,509,50492.700
12 abr 202410,5410,7010,1010,2310,23392.700
11 abr 202410,5710,7010,3510,6510,65356.800
10 abr 202410,7610,8910,4810,5610,56569.300
09 abr 202410,9811,6010,7010,8510,85744.800
08 abr 202410,5210,8110,3210,8010,80550.400
05 abr 20249,7310,679,7310,4510,45771.100
04 abr 20249,819,999,699,769,76467.400
03 abr 20249,289,859,289,739,73273.000
02 abr 20249,509,619,239,309,30147.900
01 abr 20249,139,539,109,539,53163.000
28 mar 20249,409,529,149,169,1688.200
27 mar 20249,219,399,139,389,38140.900
26 mar 20249,269,339,019,149,14173.700
25 mar 20249,629,849,259,279,27358.900
22 mar 20249,679,769,409,629,62338.400
21 mar 20249,419,718,969,669,66999.900
20 mar 20248,729,298,729,299,29373.000
19 mar 20248,849,198,528,788,78502.300
18 mar 20248,008,907,978,908,90937.800
15 mar 20247,707,977,707,907,90248.200
14 mar 20247,957,957,627,797,79370.800
13 mar 20247,918,297,877,917,91652.000
12 mar 20247,687,967,587,957,95421.100
11 mar 20248,008,007,297,747,74409.900
08 mar 20247,837,937,727,887,88319.400
07 mar 20248,018,017,667,857,85304.300
06 mar 20248,038,207,938,048,04314.000
05 mar 20248,058,807,958,008,00388.500
04 mar 20248,228,558,038,058,05447.700
01 mar 20248,078,287,998,138,13175.400
29 feb 20247,998,457,878,038,03575.000
28 feb 20248,028,147,938,018,01264.600
27 feb 20248,328,418,058,148,14249.100
26 feb 20248,498,658,248,318,31166.400
23 feb 20248,658,658,398,488,48163.800
22 feb 20248,338,848,338,628,62276.700
21 feb 20248,438,628,278,378,37305.700
20 feb 20248,118,578,118,428,42258.300
16 feb 20248,408,488,318,328,32187.200
15 feb 20248,498,648,378,398,39222.500
14 feb 20248,628,798,488,598,59198.500
13 feb 20248,258,568,258,558,55124.600
12 feb 20248,458,608,338,348,34104.000
09 feb 20248,448,668,398,488,48264.400
08 feb 20248,508,618,198,308,30386.800
07 feb 20248,258,788,248,598,59552.000
06 feb 20249,119,238,949,099,09337.000
05 feb 20249,579,639,079,089,08268.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...