U.S. markets open in 8 hours 43 minutes
F S&P 500
5,207.50 +1.00 (+0.02%) F Dow Jones
39,011.00 +14.00 (+0.04%) F Nasdaq
18,182.50 -13.00 (-0.07%) E-mini Russell 2000 Index Futur
2,073.10 +2.00 (+0.10%) Petróleo
78.61 +0.13 (+0.17%) Oro
2,330.80 -0.40 (-0.02%)
Central Puerto S.A. (CEPU.BA)
Buenos Aires - Buenos Aires Precio retrasado. Divisa en ARS.
Añadir a la lista de seguimiento
Al cierre: 04:59PM ART
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 1,226.00 | 1,280.00 | 1,198.00 | 1,241.10 | 1,241.10 | 1,525,432 |
| 03 may 2024 | 1,170.00 | 1,231.00 | 1,165.00 | 1,223.35 | 1,223.35 | 1,436,424 |
| 02 may 2024 | 1,164.00 | 1,175.00 | 1,122.45 | 1,164.25 | 1,164.25 | 697,027 |
| 30 abr 2024 | 1,112.00 | 1,165.45 | 1,112.00 | 1,143.80 | 1,143.80 | 1,311,939 |
| 29 abr 2024 | 1,099.90 | 1,120.95 | 1,088.00 | 1,111.95 | 1,111.95 | 594,106 |
| 26 abr 2024 | 1,069.30 | 1,100.00 | 1,057.70 | 1,096.00 | 1,096.00 | 288,177 |
| 25 abr 2024 | 1,050.00 | 1,077.75 | 1,035.15 | 1,069.30 | 1,069.30 | 675,850 |
| 24 abr 2024 | 1,057.85 | 1,067.50 | 1,018.00 | 1,043.10 | 1,043.10 | 766,940 |
| 23 abr 2024 | 1,090.00 | 1,105.00 | 1,065.15 | 1,075.35 | 1,075.35 | 1,031,083 |
| 22 abr 2024 | 1,000.00 | 1,095.00 | 990.00 | 1,084.45 | 1,084.45 | 1,334,775 |
| 19 abr 2024 | 953.00 | 984.85 | 953.00 | 967.85 | 967.85 | 959,946 |
| 18 abr 2024 | 986.00 | 999.00 | 935.00 | 953.50 | 953.50 | 1,142,798 |
| 17 abr 2024 | 1,030.50 | 1,030.50 | 955.50 | 972.70 | 972.70 | 568,178 |
| 16 abr 2024 | 1,012.00 | 1,028.85 | 980.00 | 1,005.70 | 1,005.70 | 897,399 |
| 15 abr 2024 | 1,078.00 | 1,085.00 | 995.00 | 1,012.40 | 1,012.40 | 1,102,014 |
| 12 abr 2024 | 1,117.25 | 1,117.25 | 1,068.95 | 1,073.50 | 1,073.50 | 766,426 |
| 11 abr 2024 | 1,102.00 | 1,129.85 | 1,085.00 | 1,122.95 | 1,122.95 | 53,919 |
| 10 abr 2024 | 1,118.00 | 1,132.35 | 1,093.30 | 1,102.00 | 1,102.00 | 882,874 |
| 09 abr 2024 | 1,156.15 | 1,188.00 | 1,119.00 | 1,129.60 | 1,129.60 | 1,674,733 |
| 08 abr 2024 | 1,107.00 | 1,126.40 | 1,065.00 | 1,113.95 | 1,113.95 | 1,231,562 |
| 05 abr 2024 | 1,071.00 | 1,118.15 | 1,028.00 | 1,103.35 | 1,103.35 | 1,431,250 |
| 04 abr 2024 | 1,056.50 | 1,089.10 | 1,021.00 | 1,038.15 | 1,038.15 | 994,788 |
| 03 abr 2024 | 1,011.00 | 1,050.00 | 1,000.00 | 1,048.70 | 1,048.70 | 697,004 |
| 27 mar 2024 | 1,010.00 | 1,028.50 | 995.00 | 1,015.00 | 1,015.00 | 658,525 |
| 26 mar 2024 | 1,006.00 | 1,025.00 | 977.15 | 1,008.90 | 1,008.90 | 417,634 |
| 25 mar 2024 | 1,059.75 | 1,092.85 | 1,000.00 | 1,006.40 | 1,006.40 | 684,890 |
| 22 mar 2024 | 1,060.00 | 1,070.00 | 1,026.00 | 1,058.30 | 1,058.30 | 783,915 |
| 21 mar 2024 | 1,025.00 | 1,070.00 | 980.00 | 1,059.75 | 1,059.75 | 1,713,904 |
| 20 mar 2024 | 945.00 | 1,019.45 | 940.00 | 1,014.75 | 1,014.75 | 1,103,866 |
| 19 mar 2024 | 980.00 | 980.00 | 934.15 | 947.65 | 947.65 | 1,665,804 |
| 18 mar 2024 | 861.00 | 969.45 | 854.00 | 956.70 | 956.70 | 1,281,846 |
| 15 mar 2024 | 823.20 | 856.50 | 810.55 | 851.10 | 851.10 | 952,275 |
| 14 mar 2024 | 834.00 | 838.70 | 797.00 | 821.70 | 821.70 | 981,990 |
| 13 mar 2024 | 869.50 | 898.05 | 825.00 | 827.65 | 827.65 | 2,374,393 |
| 12 mar 2024 | 789.00 | 851.00 | 786.50 | 848.20 | 848.20 | 989,380 |
| 11 mar 2024 | 819.00 | 819.00 | 762.00 | 788.80 | 788.80 | 728,980 |
| 08 mar 2024 | 800.00 | 826.35 | 795.00 | 823.60 | 823.60 | 467,094 |
| 07 mar 2024 | 814.00 | 840.00 | 776.75 | 798.10 | 798.10 | 673,040 |
| 06 mar 2024 | 830.00 | 844.00 | 801.35 | 814.30 | 814.30 | 1,001,163 |
| 05 mar 2024 | 859.05 | 904.00 | 828.00 | 831.05 | 831.05 | 502,982 |
| 04 mar 2024 | 900.55 | 949.50 | 850.05 | 859.05 | 859.05 | 1,083,721 |
| 01 mar 2024 | 857.00 | 895.90 | 857.00 | 874.80 | 874.80 | 854,399 |
| 29 feb 2024 | 845.00 | 904.95 | 831.70 | 850.40 | 850.40 | 998,379 |
| 28 feb 2024 | 875.00 | 886.90 | 841.85 | 847.90 | 847.90 | 1,173,709 |
| 27 feb 2024 | 903.40 | 915.50 | 870.55 | 874.40 | 874.40 | 713,659 |
| 26 feb 2024 | 945.00 | 977.00 | 895.95 | 899.35 | 899.35 | 658,325 |
| 23 feb 2024 | 945.00 | 959.00 | 918.00 | 950.45 | 950.45 | 595,730 |
| 22 feb 2024 | 930.00 | 955.00 | 904.00 | 947.85 | 947.85 | 800,875 |
| 21 feb 2024 | 950.00 | 965.00 | 920.00 | 926.10 | 926.10 | 850,619 |
| 20 feb 2024 | 930.00 | 980.00 | 918.35 | 946.95 | 946.95 | 791,344 |
| 19 feb 2024 | 942.50 | 992.25 | 905.00 | 929.80 | 929.80 | 819,724 |
| 16 feb 2024 | 975.50 | 976.00 | 919.00 | 940.85 | 940.85 | 378,331 |
| 15 feb 2024 | 1,005.50 | 1,018.95 | 900.00 | 975.25 | 975.25 | 873,776 |
| 14 feb 2024 | 1,050.00 | 1,077.00 | 993.00 | 1,000.10 | 1,000.10 | 662,683 |
| 09 feb 2024 | 1,001.00 | 1,086.35 | 1,001.00 | 1,042.10 | 1,042.10 | 1,339,715 |
| 08 feb 2024 | 1,095.50 | 1,100.00 | 1,018.25 | 1,044.55 | 1,044.55 | 1,335,892 |
| 07 feb 2024 | 1,111.00 | 1,125.00 | 1,051.00 | 1,088.55 | 1,088.55 | 1,300,938 |
| 06 feb 2024 | 1,200.00 | 1,209.90 | 1,125.00 | 1,134.30 | 1,134.30 | 977,440 |
| 05 feb 2024 | 1,299.00 | 1,300.00 | 1,175.35 | 1,196.55 | 1,196.55 | 928,606 |
| 02 feb 2024 | 1,280.00 | 1,295.00 | 1,251.00 | 1,274.70 | 1,274.70 | 1,285,782 |
| 01 feb 2024 | 1,220.00 | 1,265.50 | 1,190.00 | 1,250.60 | 1,250.60 | 443,383 |
| 31 ene 2024 | 1,235.00 | 1,235.00 | 1,182.00 | 1,218.50 | 1,218.50 | 778,281 |
| 30 ene 2024 | 1,219.50 | 1,226.00 | 1,176.90 | 1,215.30 | 1,215.30 | 979,913 |
| 29 ene 2024 | 1,198.00 | 1,200.00 | 1,135.35 | 1,190.80 | 1,190.80 | 458,550 |
| 26 ene 2024 | 1,230.00 | 1,235.00 | 1,155.00 | 1,197.65 | 1,197.65 | 1,252,381 |
| 25 ene 2024 | 1,200.00 | 1,234.50 | 1,170.00 | 1,224.45 | 1,224.45 | 1,028,150 |
| 24 ene 2024 | 1,151.00 | 1,181.60 | 1,149.50 | 1,171.70 | 1,171.70 | 629,368 |
| 23 ene 2024 | 1,220.00 | 1,235.00 | 1,170.00 | 1,184.00 | 1,184.00 | 767,314 |
| 22 ene 2024 | 1,200.00 | 1,230.00 | 1,189.90 | 1,209.45 | 1,209.45 | 956,100 |
| 19 ene 2024 | 1,143.00 | 1,200.00 | 1,130.00 | 1,192.60 | 1,192.60 | 964,718 |
| 18 ene 2024 | 1,160.00 | 1,203.95 | 1,130.00 | 1,139.20 | 1,139.20 | 867,711 |
| 17 ene 2024 | 1,116.00 | 1,175.00 | 1,116.00 | 1,153.60 | 1,153.60 | 1,072,554 |
| 16 ene 2024 | 1,080.00 | 1,120.00 | 1,046.05 | 1,109.70 | 1,109.70 | 1,004,017 |
| 15 ene 2024 | 1,075.00 | 1,084.00 | 1,035.00 | 1,066.70 | 1,066.70 | 769,427 |
| 12 ene 2024 | 1,085.00 | 1,119.95 | 1,026.00 | 1,069.80 | 1,069.80 | 746,966 |
| 11 ene 2024 | 1,150.00 | 1,178.00 | 1,082.50 | 1,084.80 | 1,084.80 | 943,937 |
| 10 ene 2024 | 1,115.00 | 1,149.00 | 1,068.00 | 1,122.15 | 1,122.15 | 715,793 |
| 09 ene 2024 | 1,136.00 | 1,175.00 | 1,083.00 | 1,106.35 | 1,106.35 | 1,398,916 |
| 09 ene 2024 | 0.4025 Dividendo | |||||
| 08 ene 2024 | 1,050.00 | 1,160.00 | 1,040.25 | 1,134.55 | 1,134.15 | 1,217,292 |
| 05 ene 2024 | 992.00 | 1,046.00 | 975.00 | 1,040.25 | 1,039.88 | 1,690,958 |
| 04 ene 2024 | 950.00 | 973.00 | 919.00 | 968.60 | 968.26 | 908,394 |
| 03 ene 2024 | 915.00 | 935.40 | 901.00 | 933.15 | 932.82 | 655,546 |
| 02 ene 2024 | 901.00 | 919.00 | 866.50 | 897.00 | 896.68 | 809,548 |
| 29 dic 2023 | 870.00 | 909.50 | 840.00 | 900.60 | 900.28 | 795,119 |
| 28 dic 2023 | 843.00 | 895.00 | 812.00 | 867.40 | 867.09 | 991,870 |
| 27 dic 2023 | 918.00 | 918.00 | 802.00 | 820.40 | 820.11 | 710,735 |
| 26 dic 2023 | 926.00 | 935.00 | 881.00 | 889.00 | 888.68 | 541,738 |
| 22 dic 2023 | 900.00 | 939.00 | 862.00 | 921.85 | 921.52 | 880,406 |
| 22 dic 2023 | 0.77 Dividendo | |||||
| 21 dic 2023 | 900.00 | 980.00 | 830.00 | 896.10 | 895.01 | 1,384,404 |
| 20 dic 2023 | 882.15 | 919.00 | 851.10 | 865.25 | 864.20 | 1,045,478 |
| 19 dic 2023 | 939.00 | 969.00 | 880.00 | 882.15 | 881.08 | 965,229 |
| 18 dic 2023 | 923.00 | 966.00 | 865.00 | 918.50 | 917.39 | 1,079,158 |
| 15 dic 2023 | 1,026.00 | 1,026.30 | 902.00 | 926.00 | 924.88 | 1,517,206 |
| 14 dic 2023 | 1,020.00 | 1,080.00 | 980.00 | 1,026.35 | 1,025.10 | 1,172,779 |
| 13 dic 2023 | 990.00 | 1,120.00 | 930.00 | 1,004.30 | 1,003.08 | 1,159,810 |
| 12 dic 2023 | 911.00 | 990.00 | 886.75 | 976.70 | 975.51 | 957,110 |
| 11 dic 2023 | 880.00 | 914.00 | 823.50 | 909.50 | 908.40 | 1,261,930 |
| 07 dic 2023 | 849.00 | 885.00 | 800.50 | 863.15 | 862.10 | 1,372,314 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.