11,150€
0,45%
Echtzeit-Aktienkurs Central Puerto S.A. (ADR)
Bid:
Ask:
Aktienkurse zur Central Puerto S.A. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 11,15 | 11,45 | 10,95 | 11,15 | 0,45% | - |
| 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% | - |
| 10.12.2024 | 13,30 | 13,30 | 13,00 | 13,00 | -0,76% | - |
| 09.12.2024 | 13,20 | 13,20 | 13,00 | 13,10 | 0,77% | - |
| 06.12.2024 | 13,10 | 13,10 | 12,60 | 13,00 | 1,56% | - |
| 05.12.2024 | 12,90 | 12,90 | 12,50 | 12,80 | 0,00% | - |
| 04.12.2024 | 13,20 | 13,80 | 12,70 | 12,80 | -1,54% | 127,00 |
| 03.12.2024 | 13,00 | 13,20 | 13,00 | 13,00 | 0,78% | - |
| 02.12.2024 | 12,60 | 13,40 | 12,60 | 12,90 | 1,57% | 100,00 |
| 29.11.2024 | 13,30 | 13,30 | 12,30 | 12,70 | -6,62% | - |
| 28.11.2024 | 13,10 | 13,60 | 13,10 | 13,60 | 6,25% | - |
| 27.11.2024 | 13,00 | 13,00 | 12,70 | 12,80 | -2,29% | - |
| 26.11.2024 | 13,00 | 13,50 | 13,00 | 13,10 | 0,00% | - |
| 25.11.2024 | 13,00 | 13,50 | 13,00 | 13,10 | -0,76% | 70,00 |
| 22.11.2024 | 12,90 | 13,50 | 12,90 | 13,20 | 0,76% | 24,00 |
| 21.11.2024 | 12,70 | 13,10 | 12,70 | 13,10 | 2,34% | - |
| 20.11.2024 | 12,60 | 12,80 | 12,60 | 12,80 | 0,00% | - |
| 19.11.2024 | 12,40 | 12,80 | 12,40 | 12,80 | 2,40% | - |
| 18.11.2024 | 11,70 | 12,70 | 11,70 | 12,50 | 4,17% | 420,00 |
| 15.11.2024 | 12,20 | 13,20 | 12,00 | 12,00 | -2,44% | 570,00 |
| 14.11.2024 | 11,80 | 12,40 | 11,80 | 12,30 | 3,36% | - |
| 13.11.2024 | 11,20 | 11,90 | 11,20 | 11,90 | 5,31% | - |
| 12.11.2024 | 10,70 | 11,30 | 10,70 | 11,30 | 4,63% | 100,00 |
| 11.11.2024 | 10,50 | 10,80 | 10,40 | 10,80 | 1,89% | - |
| 08.11.2024 | 10,80 | 11,00 | 10,50 | 10,60 | -2,75% | - |
| 07.11.2024 | 10,80 | 11,00 | 10,70 | 10,90 | 0,00% | - |
| 06.11.2024 | 10,60 | 11,10 | 10,60 | 10,90 | 2,83% | - |
| 05.11.2024 | 10,10 | 10,60 | 10,10 | 10,60 | 2,91% | - |
| 04.11.2024 | 10,00 | 10,60 | 10,00 | 10,30 | 3,00% | 100,00 |
| 01.11.2024 | 10,20 | 10,60 | 10,00 | 10,00 | -0,99% | - |
| 31.10.2024 | 10,20 | 10,30 | 10,10 | 10,10 | 0,00% | - |
| 30.10.2024 | 10,10 | 10,40 | 10,10 | 10,10 | 1,00% | - |
| 29.10.2024 | 10,10 | 10,60 | 10,00 | 10,00 | -0,99% | - |
| 28.10.2024 | 10,20 | 10,40 | 10,10 | 10,10 | -1,94% | - |
| 25.10.2024 | 9,85 | 10,30 | 9,80 | 10,30 | 3,52% | - |
| 24.10.2024 | 9,50 | 9,95 | 9,50 | 9,95 | 3,65% | - |
| 23.10.2024 | 9,55 | 9,65 | 9,50 | 9,60 | -0,52% | - |
| 22.10.2024 | 9,40 | 9,65 | 9,40 | 9,65 | 1,05% | - |
| 21.10.2024 | 9,25 | 9,55 | 9,20 | 9,55 | 1,60% | - |