Italia markets open in 3 hours

Central Puerto S.A. (CEPU)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
10,76-0,24 (-2,18%)
Alla chiusura: 04:00PM EDT
11,30 +0,54 (+5,02%)
Dopo ore: 06:01PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202411,1011,1010,4610,7610,76382.800
08 mag 202410,9611,2310,8111,0011,00475.000
07 mag 202411,1411,5010,8010,9210,92526.200
06 mag 202410,9711,1910,7911,0611,06476.300
03 mag 202410,4910,8810,4610,8810,88300.800
02 mag 202410,5310,5910,3010,4410,44235.700
01 mag 202410,3010,6110,0610,3810,38217.600
30 apr 202410,2110,5610,2010,3110,31449.100
29 apr 202410,1710,3410,0410,2410,24297.400
26 apr 20249,9610,169,8310,0810,08271.000
25 apr 20249,8110,109,649,849,84240.200
24 apr 202410,2110,279,669,909,90417.100
23 apr 202410,2610,4010,1010,2710,27378.500
22 apr 20249,1310,279,0410,2110,21687.900
19 apr 20249,109,288,999,139,13281.700
18 apr 20249,259,368,878,978,97308.800
17 apr 20249,529,539,049,139,13322.600
16 apr 20249,599,599,109,379,37533.000
15 apr 202410,3210,409,419,509,50492.700
12 apr 202410,5410,7010,1010,2310,23392.700
11 apr 202410,5710,7010,3510,6510,65356.800
10 apr 202410,7610,8910,4810,5610,56569.300
09 apr 202410,9811,6010,7010,8510,85744.800
08 apr 202410,5210,8110,3210,8010,80550.400
05 apr 20249,7310,679,7310,4510,45771.100
04 apr 20249,819,999,699,769,76467.400
03 apr 20249,289,859,289,739,73273.000
02 apr 20249,509,619,239,309,30147.900
01 apr 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
02 feb 20249,629,799,549,609,60356.900
01 feb 20249,549,789,479,739,73167.500
31 gen 20249,579,849,469,509,50159.600
30 gen 20249,389,589,269,509,50282.500
29 gen 20249,499,609,159,429,42236.600
26 gen 20249,529,679,279,499,49267.700
25 gen 20249,049,569,049,499,49410.100
24 gen 20249,069,138,848,938,93245.900
23 gen 20249,289,318,858,948,94322.500
22 gen 20249,139,459,089,299,29422.000
19 gen 20248,989,158,759,099,09280.600
18 gen 20249,079,108,768,988,98224.000
17 gen 20248,929,198,789,009,00356.500
16 gen 20248,819,178,818,938,93577.500
12 gen 20248,798,898,708,758,75214.300
12 gen 20240.066 Dividendo
11 gen 20248,979,068,728,778,70406.500
10 gen 20248,758,988,618,958,88185.800
09 gen 20248,999,108,728,738,66219.900
08 gen 20248,849,148,789,058,98212.100
05 gen 20248,719,008,548,938,86286.000
04 gen 20248,719,008,648,678,60190.600
03 gen 20248,899,128,748,828,75165.200
02 gen 20249,069,108,768,888,81323.400
29 dic 20238,779,218,709,109,03315.100
29 dic 20230.127 Dividendo
28 dic 20238,999,148,818,938,74194.300
27 dic 20239,259,338,989,028,82334.800
26 dic 20239,009,369,009,219,01243.900
22 dic 20238,889,318,658,938,74388.900
21 dic 20238,829,268,348,798,60603.300
21 dic 20230.345 Dividendo
20 dic 20239,199,589,019,028,49640.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...