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 | 0.38 | 3.02788844622 | 12.55 | 13.515 | 12.503 | 231437 | 13.27324911 | DR |
| 4 | -0.48 | -3.57941834452 | 13.41 | 14.72 | 12.5 | 296597 | 13.65604861 | DR |
| 12 | -0.72 | -5.27472527473 | 13.65 | 16.6 | 12.5 | 368786 | 14.33900707 | DR |
| 26 | 4.14 | 47.0989761092 | 8.79 | 16.6 | 8.5 | 351670 | 12.52982486 | DR |
| 52 | 4.44 | 52.296819788 | 8.49 | 16.6 | 7.07 | 342727 | 10.95370028 | DR |
| 156 | 9.28 | 254.246575342 | 3.65 | 16.6 | 2.81 | 269534 | 8.16606664 | DR |
| 260 | 9.56 | 283.679525223 | 3.37 | 16.6 | 1.86 | 251795 | 6.18436086 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 12.93 | -0.32 | -2.42 | 13.35 | 13.48 | 12.82 | 184941 |
| 1740094800 | 13.25 | 0.03 | 0.23 | 13.21 | 13.3 | 12.945 | 117445 |
| 1740008400 | 13.22 | -0.22 | -1.64 | 13.36 | 13.49 | 13.11 | 171522 |
| 1739922000 | 13.44 | 0.13 | 0.98 | 12.55 | 13.515 | 12.503 | 451840 |
| 1739576400 | 13.31 | -0.12 | -0.89 | 13.4 | 13.533743 | 13.2 | 126826 |
| 1739490000 | 13.43 | 0.34 | 2.60 | 13.16 | 13.4899 | 12.88 | 176254 |
| 1739403600 | 13.09 | 0.24 | 1.87 | 12.59 | 13.4 | 12.5 | 343914 |
| 1739317200 | 12.85 | -0.75 | -5.51 | 13.38 | 13.4 | 12.6048 | 608386 |
| 1739230800 | 13.6 | -0.01 | -0.07 | 13.61 | 14.23 | 13.36 | 354623 |
| 1738971600 | 13.61 | -0.8 | -5.55 | 14.38 | 14.38 | 13.277 | 413644 |
| 1738885200 | 14.41 | 0.2 | 1.41 | 14.13 | 14.465 | 14.05 | 135115 |
| 1738798800 | 14.21 | -0.39 | -2.67 | 14.56 | 14.61 | 14.06 | 433194 |
| 1738712400 | 14.6 | 0.3 | 2.10 | 14.3 | 14.665 | 14.23 | 158457 |
| 1738626000 | 14.3 | -0.22 | -1.52 | 13.94 | 14.51 | 13.2918 | 426560 |
| 1738366800 | 14.52 | -0.07 | -0.48 | 14.57 | 14.64 | 14.382 | 220876 |
| 1738280400 | 14.59 | 0.38 | 2.67 | 14.38 | 14.72 | 14.36 | 288840 |
| 1738194000 | 14.21 | 0.86 | 6.44 | 13.38 | 14.21 | 13.2 | 250804 |
| 1738107600 | 13.35 | -0.16 | -1.18 | 13.57 | 13.6 | 12.724085 | 507454 |
| 1738021200 | 13.51 | -0.25 | -1.82 | 13.41 | 13.53 | 13.05 | 302740 |
| 1737762000 | 13.76 | -0.58 | -4.04 | 13.96 | 14.35 | 13.65 | 286955 |
| 1737675600 | 14.34 | 0 | 0.00 | 14.34 | 14.34 | 14.34 | 0 |
| 1737589200 | 14.34 | 0.2 | 1.41 | 14.44 | 14.69 | 14 | 450563 |
| 1737502800 | 14.14 | 0.94 | 7.12 | 13.22 | 14.305 | 13.14 | 672150 |
| 1737157200 | 13.2 | -0.47 | -3.44 | 13.61 | 13.695 | 12.8801 | 637418 |
| 1737070800 | 13.67 | -0.64 | -4.47 | 14.34 | 14.45 | 13.5 | 415725 |
| 1736984400 | 14.31 | -0.21 | -1.45 | 14.81 | 14.9999 | 14.29 | 425639 |
| 1736898000 | 14.52 | 0.4 | 2.83 | 14.18 | 14.89 | 14.1 | 450820 |
| 1736811600 | 14.12 | -0.99 | -6.55 | 14.87 | 14.87 | 14.11 | 328236 |
| 1736552400 | 15.11 | 0.09 | 0.60 | 15.34 | 15.42 | 14.6 | 414096 |
| 1736379600 | 15.02 | -0.88 | -5.53 | 15.8 | 15.89 | 14.82 | 923126 |
| 1736293200 | 15.9 | 0.22 | 1.40 | 15.87 | 16.25 | 15.52 | 776702 |
| 1736206800 | 15.68 | -0.16 | -1.01 | 16 | 16.6 | 15.635 | 475771 |
| 1735947600 | 15.84 | 0.16 | 1.02 | 15.87 | 16.05 | 15.27 | 447795 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
