10,550€
15,30%
Echtzeit-Aktienkurs Central Puerto S.A. (ADR)
Bid:
Ask:
Aktienkurse zur Central Puerto S.A. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 9,55 | 10,20 | 9,15 | 10,20 | 11,48% | 640,00 |
| 08.05.2025 | 9,50 | 9,50 | 9,15 | 9,15 | -2,14% | - |
| 07.05.2025 | 9,25 | 9,35 | 9,00 | 9,35 | 3,31% | - |
| 06.05.2025 | 9,00 | 9,05 | 8,75 | 9,05 | 1,69% | - |
| 05.05.2025 | 9,10 | 9,15 | 8,85 | 8,90 | 0,00% | - |
| 02.05.2025 | 8,95 | 8,95 | 8,70 | 8,90 | -2,73% | - |
| 30.04.2025 | 9,50 | 9,50 | 9,15 | 9,15 | -2,66% | - |
| 29.04.2025 | 9,45 | 9,45 | 9,10 | 9,40 | 1,62% | - |
| 28.04.2025 | 9,55 | 9,55 | 9,20 | 9,25 | -1,60% | - |
| 25.04.2025 | 9,75 | 9,75 | 9,40 | 9,40 | -4,57% | - |
| 24.04.2025 | 9,90 | 9,90 | 9,60 | 9,85 | 1,03% | - |
| 23.04.2025 | 9,85 | 9,95 | 9,70 | 9,75 | 1,56% | - |
| 22.04.2025 | 10,00 | 10,00 | 9,35 | 9,60 | -1,54% | 512,00 |
| 17.04.2025 | 9,75 | 9,90 | 9,75 | 9,75 | 1,56% | - |
| 16.04.2025 | 9,70 | 9,80 | 9,40 | 9,60 | -0,52% | - |
| 15.04.2025 | 9,90 | 9,90 | 9,55 | 9,65 | -2,03% | - |
| 14.04.2025 | 9,25 | 10,40 | 9,25 | 9,85 | 4,23% | - |
| 11.04.2025 | 8,65 | 9,60 | 8,65 | 9,45 | 8,00% | - |
| 10.04.2025 | 9,10 | 9,10 | 8,50 | 8,75 | -4,89% | - |
| 09.04.2025 | 8,20 | 9,20 | 7,95 | 9,20 | 10,18% | - |
| 08.04.2025 | 8,55 | 9,10 | 8,30 | 8,35 | -4,02% | - |
| 07.04.2025 | 8,95 | 9,00 | 8,50 | 8,70 | -3,33% | - |
| 04.04.2025 | 9,85 | 9,85 | 8,85 | 9,00 | -10,00% | - |
| 03.04.2025 | 10,10 | 10,10 | 9,55 | 10,00 | -2,91% | - |
| 02.04.2025 | 10,30 | 10,40 | 10,10 | 10,30 | -0,96% | - |
| 01.04.2025 | 10,10 | 10,60 | 10,00 | 10,40 | 1,96% | - |
| 31.03.2025 | 10,50 | 10,50 | 10,10 | 10,20 | -2,86% | - |
| 28.03.2025 | 10,90 | 10,90 | 10,50 | 10,50 | -3,67% | - |
| 27.03.2025 | 11,10 | 11,40 | 10,80 | 10,90 | -0,91% | - |
| 26.03.2025 | 11,30 | 11,40 | 11,00 | 11,00 | -2,65% | - |
| 25.03.2025 | 11,10 | 11,50 | 11,10 | 11,30 | 1,80% | 83,00 |
| 24.03.2025 | 11,40 | 11,60 | 11,10 | 11,10 | -1,77% | - |
| 21.03.2025 | 11,10 | 11,80 | 11,00 | 11,30 | 1,80% | 1,00 |
| 20.03.2025 | 11,00 | 11,40 | 11,00 | 11,10 | 0,91% | - |
| 19.03.2025 | 10,50 | 11,10 | 10,50 | 11,00 | 4,76% | - |
| 18.03.2025 | 11,00 | 11,00 | 10,50 | 10,50 | -5,41% | - |
| 17.03.2025 | 11,20 | 11,30 | 11,10 | 11,10 | -0,89% | - |
| 14.03.2025 | 11,00 | 11,40 | 11,00 | 11,20 | 0,90% | - |
| 13.03.2025 | 11,30 | 11,30 | 11,10 | 11,10 | -1,77% | - |
| 12.03.2025 | 10,60 | 11,60 | 10,60 | 11,30 | 7,62% | - |
| 11.03.2025 | 10,60 | 10,60 | 10,40 | 10,50 | 0,96% | - |
| 10.03.2025 | 11,20 | 11,20 | 10,40 | 10,40 | -7,96% | - |
| 07.03.2025 | 10,90 | 11,30 | 10,90 | 11,30 | 4,63% | - |
| 06.03.2025 | 11,10 | 11,10 | 10,70 | 10,80 | -2,70% | - |
| 05.03.2025 | 11,00 | 11,10 | 10,60 | 11,10 | 0,91% | - |
| 04.03.2025 | 11,30 | 11,30 | 10,90 | 11,00 | -2,65% | - |
| 03.03.2025 | 11,30 | 11,60 | 11,20 | 11,30 | 1,80% | - |
| 28.02.2025 | 11,10 | 11,20 | 10,80 | 11,10 | 1,83% | 400,00 |
| 27.02.2025 | 11,40 | 11,40 | 10,90 | 10,90 | -2,68% | - |
| 26.02.2025 | 11,70 | 11,70 | 11,20 | 11,20 | -2,61% | - |
| 25.02.2025 | 12,30 | 12,30 | 11,40 | 11,50 | -5,74% | 83,00 |
| 24.02.2025 | 12,10 | 12,20 | 12,10 | 12,20 | 0,83% | - |
| 21.02.2025 | 12,40 | 12,50 | 12,10 | 12,10 | -1,63% | - |
| 20.02.2025 | 12,50 | 12,50 | 12,20 | 12,30 | -0,81% | - |
| 19.02.2025 | 12,70 | 12,70 | 12,40 | 12,40 | 0,81% | - |
| 18.02.2025 | 12,50 | 12,50 | 12,30 | 12,30 | 0,82% | - |
| 17.02.2025 | 12,50 | 12,50 | 12,20 | 12,20 | -1,61% | - |
| 14.02.2025 | 12,60 | 12,60 | 12,30 | 12,40 | -1,59% | - |
| 13.02.2025 | 12,40 | 12,60 | 12,10 | 12,60 | 2,44% | - |
| 12.02.2025 | 12,20 | 12,60 | 12,20 | 12,30 | 0,00% | - |
| 11.02.2025 | 13,00 | 13,00 | 12,10 | 12,30 | -4,65% | - |
| 10.02.2025 | 13,00 | 13,00 | 12,80 | 12,90 | -0,77% | - |
| 07.02.2025 | 13,70 | 13,70 | 12,80 | 13,00 | -3,70% | - |
| 06.02.2025 | 13,50 | 13,60 | 13,30 | 13,50 | 0,75% | - |
| 05.02.2025 | 13,90 | 13,90 | 13,40 | 13,40 | -2,19% | - |
| 04.02.2025 | 13,70 | 13,70 | 13,40 | 13,70 | 0,74% | - |
| 03.02.2025 | 14,00 | 14,00 | 13,20 | 13,60 | -1,45% | - |
| 31.01.2025 | 13,80 | 13,80 | 13,60 | 13,80 | 0,73% | - |
| 30.01.2025 | 13,50 | 13,80 | 13,40 | 13,70 | 3,01% | - |
| 29.01.2025 | 12,60 | 13,30 | 12,40 | 13,30 | 7,26% | 900,00 |
| 28.01.2025 | 12,80 | 12,80 | 12,40 | 12,40 | -1,59% | - |
| 27.01.2025 | 13,00 | 13,00 | 12,20 | 12,60 | -1,56% | 50,00 |
| 24.01.2025 | 13,10 | 13,30 | 12,70 | 12,80 | -2,29% | - |
| 23.01.2025 | 13,60 | 13,60 | 13,10 | 13,10 | -2,96% | - |
| 22.01.2025 | 13,40 | 14,00 | 13,40 | 13,50 | 1,50% | 150,00 |
| 21.01.2025 | 12,60 | 13,40 | 12,50 | 13,30 | 6,40% | - |
| 20.01.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -1,57% | 100,00 |
| 17.01.2025 | 13,10 | 13,40 | 12,70 | 12,70 | -3,05% | 1.725,00 |
| 16.01.2025 | 13,70 | 13,70 | 13,00 | 13,10 | -4,38% | - |
| 15.01.2025 | 13,90 | 14,10 | 13,70 | 13,70 | -0,72% | - |
| 14.01.2025 | 13,60 | 14,00 | 13,60 | 13,80 | 1,47% | - |
| 13.01.2025 | 14,60 | 14,60 | 13,60 | 13,60 | -5,56% | - |
| 10.01.2025 | 14,40 | 14,70 | 14,20 | 14,40 | 0,00% | 1.003,00 |
| 09.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 08.01.2025 | 15,20 | 15,20 | 14,30 | 14,30 | -4,67% | - |
| 07.01.2025 | 14,90 | 15,80 | 14,90 | 15,00 | 1,35% | 25,00 |
| 06.01.2025 | 15,30 | 15,80 | 14,80 | 14,80 | -1,99% | 2.497,00 |
| 03.01.2025 | 15,10 | 15,40 | 15,00 | 15,10 | 1,34% | 5,00 |
| 02.01.2025 | 14,20 | 15,30 | 14,20 | 14,90 | 7,97% | 725,00 |
| 30.12.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 27.12.2024 | 13,70 | 14,00 | 13,50 | 13,70 | 3,79% | 250,00 |
| 23.12.2024 | 12,90 | 13,30 | 12,80 | 13,20 | 2,33% | 230,00 |
| 20.12.2024 | 12,90 | 13,10 | 12,40 | 12,90 | 0,78% | - |
| 19.12.2024 | 13,10 | 13,10 | 12,80 | 12,80 | -3,03% | - |
| 18.12.2024 | 14,20 | 14,20 | 13,20 | 13,20 | -6,38% | - |
| 17.12.2024 | 14,40 | 14,40 | 14,10 | 14,10 | -0,70% | - |
| 16.12.2024 | 14,10 | 15,10 | 14,10 | 14,20 | 1,43% | 300,00 |
| 13.12.2024 | 14,00 | 14,00 | 13,70 | 14,00 | 1,45% | - |
| 12.12.2024 | 13,90 | 13,90 | 13,80 | 13,80 | 0,00% | - |
| 11.12.2024 | 13,20 | 13,80 | 13,00 | 13,80 | 6,15% | - |