Central Puerto S.A (CEPU) Historical Stock Data
3.68 ↑0.01 (0.27%)
As of Market Close on May 17th, 2022.
Historical Data
In the past 30 trading days, CEPU is down -0.21% a day on average. There have been 16 days where Central Puerto S.A closed green and 14 days where CEPU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 3.72 | 3.68 | ↓$0.04 (-1.08%) | 3.61 | 3.78 | 161.90K |
| 2022-05-16 | 3.61 | 3.67 | ↑$0.06 (1.66%) | 3.56 | 3.70 | 78.80K |
| 2022-05-13 | 3.50 | 3.56 | ↑$0.06 (1.71%) | 3.50 | 3.80 | 155.23K |
| 2022-05-12 | 3.48 | 3.50 | ↑$0.02 (0.57%) | 3.44 | 3.65 | 75.97K |
| 2022-05-11 | 3.38 | 3.49 | ↑$0.11 (3.25%) | 3.37 | 3.54 | 121.95K |
| 2022-05-10 | 3.25 | 3.36 | ↑$0.11 (3.38%) | 3.20 | 3.37 | 159.26K |
| 2022-05-09 | 3.38 | 3.20 | ↓$0.18 (-5.33%) | 3.18 | 3.38 | 302.74K |
| 2022-05-06 | 3.59 | 3.40 | ↓$0.19 (-5.29%) | 3.40 | 3.62 | 366.02K |
| 2022-05-05 | 3.71 | 3.66 | ↓$0.05 (-1.35%) | 3.54 | 3.71 | 89.48K |
| 2022-05-04 | 3.61 | 3.76 | ↑$0.15 (4.16%) | 3.51 | 3.76 | 155.85K |
| 2022-05-03 | 3.59 | 3.64 | ↑$0.05 (1.39%) | 3.59 | 3.67 | 110K |
| 2022-05-02 | 3.68 | 3.58 | ↓$0.10 (-2.72%) | 3.49 | 3.68 | 119.08K |
| 2022-04-29 | 3.76 | 3.66 | ↓$0.10 (-2.66%) | 3.55 | 3.82 | 234.32K |
| 2022-04-28 | 3.63 | 3.76 | ↑$0.13 (3.58%) | 3.54 | 3.80 | 63.04K |
| 2022-04-27 | 3.59 | 3.62 | ↑$0.03 (0.84%) | 3.51 | 3.68 | 160.08K |
| 2022-04-26 | 3.64 | 3.59 | ↓$0.05 (-1.37%) | 3.55 | 3.67 | 93.15K |
| 2022-04-25 | 3.56 | 3.62 | ↑$0.06 (1.69%) | 3.43 | 3.70 | 224.18K |
| 2022-04-22 | 3.75 | 3.63 | ↓$0.12 (-3.20%) | 3.60 | 3.79 | 170.04K |
| 2022-04-21 | 3.93 | 3.75 | ↓$0.18 (-4.58%) | 3.75 | 4.00 | 191.02K |
| 2022-04-20 | 4.01 | 3.92 | ↓$0.09 (-2.24%) | 3.88 | 4.18 | 246.11K |
| 2022-04-19 | 4.04 | 4.09 | ↑$0.05 (1.24%) | 4.01 | 4.12 | 151.71K |
| 2022-04-18 | 4.02 | 4.04 | ↑$0.02 (0.50%) | 4.01 | 4.10 | 91.32K |
| 2022-04-14 | 3.99 | 4.00 | ↑$0.01 (0.25%) | 3.96 | 4.10 | 157.71K |
| 2022-04-13 | 3.96 | 4.03 | ↑$0.07 (1.77%) | 3.84 | 4.06 | 170.30K |
| 2022-04-12 | 4.07 | 4.01 | ↓$0.06 (-1.47%) | 3.96 | 4.15 | 308.24K |
| 2022-04-11 | 4.20 | 4.12 | ↓$0.08 (-1.90%) | 4.12 | 4.26 | 97.58K |
| 2022-04-08 | 4.11 | 4.25 | ↑$0.14 (3.41%) | 4.05 | 4.27 | 76.47K |
| 2022-04-07 | 4.13 | 4.10 | ↓$0.03 (-0.73%) | 4.05 | 4.17 | 101.57K |
| 2022-04-06 | 4.01 | 4.09 | ↑$0.08 (2.00%) | 3.99 | 4.16 | 137.19K |
| 2022-04-05 | 4.25 | 4.09 | ↓$0.16 (-3.76%) | 4.09 | 4.35 | 177.84K |
Create an account or log in to view more rows.
$CEPU is anyone really buying this shit
$CEPU omg this is bullshit
$CEPU almost time for the running
$CEPU shorting it
$CEPU Buying more
$CEPU Short again!! 😀 😀
$CEPU Stair stepping nicely
$CEPU go to the bathroom
come back to green! I like it!
$CEPU Another boring day I believe
$CEPU buy the dip were blasting off