Central Puerto SA (CEPU)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.28 | 8.88888888889 | 14.4 | 15.7 | 14.202 | 372733 | 15.14119005 | DR |
| 4 | 1.53 | 10.8127208481 | 14.15 | 16.3399 | 13.1 | 345761 | 14.69751315 | DR |
| 12 | 5.3 | 51.0597302505 | 10.38 | 16.3399 | 9.97 | 356304 | 13.0110781 | DR |
| 26 | 6.91 | 78.7913340935 | 8.77 | 16.3399 | 7.07 | 320443 | 11.12357045 | DR |
| 52 | 6.79 | 76.3779527559 | 8.89 | 16.3399 | 7.07 | 329922 | 10.24197516 | DR |
| 156 | 12.62 | 412.418300654 | 3.06 | 16.3399 | 2.73 | 261840 | 7.63195583 | DR |
| 260 | 11.28 | 256.363636364 | 4.4 | 16.3399 | 1.86 | 248648 | 5.82442916 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 15.68 | 1.19 | 8.21 | 14.62 | 15.7 | 14.62 | 715698 |
| 1735688400 | 14.49 | -0.22 | -1.50 | 14.75 | 14.82 | 14.44 | 91705 |
| 1735602000 | 14.71 | 0.09 | 0.62 | 14.51 | 14.94 | 14.2352 | 337113 |
| 1735342800 | 14.62 | 0.18 | 1.25 | 14.4 | 14.64 | 14.202 | 346415 |
| 1735256400 | 14.44 | 0.07 | 0.49 | 14.32 | 14.63 | 14.25 | 189850 |
| 1735077840 | 14.37 | 0.37 | 2.64 | 14.24 | 14.4 | 14.1 | 90347 |
| 1734997200 | 14 | 0.33 | 2.41 | 13.79 | 14.1 | 13.45 | 184137 |
| 1734738000 | 13.67 | 0.12 | 0.89 | 13.31 | 14.06 | 13.1 | 314326 |
| 1734651600 | 13.55 | -0.27 | -1.95 | 13.92 | 14.392 | 13.52 | 375515 |
| 1734565200 | 13.82 | -1.31 | -8.66 | 15.11 | 15.38 | 13.7049 | 512708 |
| 1734478800 | 15.13 | -0.35 | -2.26 | 15.4 | 15.585 | 14.95 | 432415 |
| 1734392400 | 15.48 | 0.28 | 1.84 | 15.42 | 16.3399 | 15.2 | 576254 |
| 1734133200 | 15.2 | 0.25 | 1.67 | 15.04 | 15.39 | 14.73 | 400795 |
| 1734046800 | 14.95 | -0.01 | -0.07 | 15.01 | 15.4138 | 14.75 | 483189 |
| 1733960400 | 14.96 | 0.78 | 5.50 | 14.25 | 15.04 | 14.105 | 402456 |
| 1733874000 | 14.18 | -0.21 | -1.46 | 14.46 | 14.595 | 14.04 | 188822 |
| 1733787600 | 14.39 | 0.18 | 1.27 | 14.26 | 14.9 | 14.222 | 353812 |
| 1733528400 | 14.21 | 0.09 | 0.64 | 14.15 | 14.275 | 13.8 | 228142 |
| 1733442000 | 14.12 | 0.25 | 1.80 | 13.85 | 14.32 | 13.7118 | 341006 |
| 1733355600 | 13.87 | -0.3 | -2.12 | 14.19 | 14.39 | 13.67 | 328641 |
| 1733269200 | 14.17 | 0.18 | 1.29 | 14.07 | 14.43 | 13.922 | 408258 |
| 1733182800 | 13.99 | 0.36 | 2.64 | 13.65 | 14.1947 | 13.17 | 452568 |
| 1732917840 | 13.63 | -0.14 | -1.02 | 13.48 | 13.7 | 13.13 | 266699 |
| 1732750800 | 13.77 | -0.15 | -1.08 | 14.07 | 14.1 | 13.59 | 294929 |
| 1732664400 | 13.92 | -0.05 | -0.36 | 13.96 | 14.4 | 13.89 | 287236 |
| 1732578000 | 13.97 | 0.08 | 0.58 | 14 | 14.21 | 13.76 | 576524 |
| 1732318800 | 13.89 | 0.04 | 0.29 | 13.85 | 14.14 | 13.51 | 321530 |
| 1732232400 | 13.85 | 0.15 | 1.09 | 13.79 | 14.15 | 13.51 | 534097 |
| 1732146000 | 13.7 | 0.01 | 0.07 | 13.92 | 13.92 | 13.34 | 372685 |
| 1732059600 | 13.69 | 0.29 | 2.16 | 13.45 | 13.94 | 13.2 | 335930 |
| 1731973200 | 13.4 | 0.43 | 3.32 | 13.2 | 13.52 | 13.102 | 295582 |
| 1731714000 | 12.97 | -0.19 | -1.44 | 13.22 | 13.6 | 12.73 | 529220 |
| 1731627600 | 13.16 | 0.46 | 3.62 | 12.72 | 13.32 | 12.6194 | 474139 |
| 1731541200 | 12.7 | 0.5 | 4.10 | 12.3 | 12.875 | 12.18 | 605223 |
| 1731454800 | 12.2 | 0.59 | 5.08 | 11.73 | 12.4395 | 11.52 | 285894 |
| 1731368400 | 11.61 | 0.04 | 0.35 | 11.6 | 11.79 | 11.0907 | 328696 |
| 1731109200 | 11.57 | -0.37 | -3.10 | 12.16 | 12.31 | 11.32 | 497268 |
| 1731022800 | 11.94 | 0.04 | 0.34 | 11.87 | 12.13 | 11.655 | 364752 |
| 1730936400 | 11.9 | 0.19 | 1.62 | 11.8 | 12.17 | 11.665 | 515139 |
| 1730850000 | 11.71 | 0.39 | 3.45 | 11.36 | 11.74 | 11.28 | 334536 |
| 1730763600 | 11.32 | 0.11 | 0.98 | 11.24 | 11.58 | 11.24 | 324133 |
| 1730500800 | 11.21 | -0.13 | -1.15 | 11.39 | 11.74 | 11.1701 | 368638 |
| 1730414400 | 11.34 | 0.04 | 0.35 | 11.33 | 11.416 | 11.15 | 286254 |
| 1730328000 | 11.3 | 0.11 | 0.98 | 11.21 | 11.5 | 11.13 | 310750 |
| 1730241600 | 11.19 | -0.03 | -0.27 | 11.33 | 11.65 | 11.06 | 570312 |
| 1730155200 | 11.22 | -0.04 | -0.36 | 11.31 | 11.5728 | 11.09 | 391313 |
| 1729896000 | 11.26 | 0.3 | 2.74 | 11 | 11.29 | 10.805 | 342376 |
| 1729809600 | 10.96 | 0.42 | 3.98 | 10.6 | 10.96 | 10.47 | 283258 |
| 1729723200 | 10.54 | -0.02 | -0.19 | 10.57 | 10.62 | 10.32 | 321523 |
| 1729636800 | 10.56 | 0.12 | 1.15 | 10.45 | 10.61 | 10.39 | 232528 |
| 1729550400 | 10.44 | 0.11 | 1.06 | 10.33 | 10.5 | 10.2 | 317237 |
| 1729291200 | 10.33 | 0.24 | 2.38 | 10.1 | 10.39 | 10.08 | 240336 |
| 1729204800 | 10.09 | 0.08 | 0.80 | 10.08 | 10.3 | 9.97 | 300861 |
| 1729118400 | 10.01 | -0.48 | -4.58 | 10.56 | 10.63 | 10.01 | 277931 |
| 1729032000 | 10.49 | 0.11 | 1.06 | 10.37 | 10.63 | 10.14 | 289217 |
| 1728945600 | 10.38 | -0.03 | -0.29 | 10.47 | 10.688 | 10.24 | 201234 |
| 1728686400 | 10.41 | -0.02 | -0.19 | 10.38 | 10.62 | 10.06 | 277155 |
| 1728600000 | 10.43 | 0.12 | 1.16 | 10.24 | 10.52 | 10.15 | 306761 |
| 1728513600 | 10.31 | 0.44 | 4.46 | 9.81 | 10.405 | 9.6199999 | 551084 |
| 1728427200 | 9.8699999 | 0.2 | 2.07 | 9.63 | 9.9186 | 9.5399999 | 176534 |
| 1728340800 | 9.67 | -0.27 | -2.72 | 9.9 | 9.91 | 9.6 | 215692 |
| 1728081600 | 9.94 | -0.2 | -1.97 | 10.19 | 10.2769 | 9.88 | 250795 |
| 1727995200 | 10.14 | 0.33 | 3.36 | 9.91 | 10.15 | 9.85 | 227192 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
