9,150€
-0,54%
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 | 9,68 | 10,60 | 9,40 | 10,60 | 9,00% | - |
| 08.05.2025 | 9,30 | 10,03 | 9,30 | 9,73 | 1,57% | - |
| 07.05.2025 | 9,10 | 9,85 | 9,10 | 9,58 | 2,13% | - |
| 06.05.2025 | 9,08 | 9,40 | 9,03 | 9,38 | 2,74% | - |
| 05.05.2025 | 9,15 | 9,48 | 9,10 | 9,13 | -0,82% | - |
| 02.05.2025 | 9,23 | 9,30 | 9,08 | 9,20 | -1,08% | - |
| 30.04.2025 | 9,60 | 9,63 | 9,28 | 9,30 | -3,12% | - |
| 29.04.2025 | 9,58 | 9,80 | 9,48 | 9,60 | 0,79% | - |
| 28.04.2025 | 9,25 | 9,98 | 9,25 | 9,53 | -2,06% | - |
| 25.04.2025 | 9,93 | 10,05 | 9,65 | 9,73 | -1,02% | - |
| 24.04.2025 | 10,05 | 10,25 | 9,75 | 9,83 | -2,48% | - |
| 23.04.2025 | 10,13 | 10,45 | 9,93 | 10,08 | 1,26% | - |
| 22.04.2025 | 9,25 | 10,10 | 9,25 | 9,95 | -0,75% | 331,00 |
| 17.04.2025 | 9,65 | 10,25 | 9,65 | 10,03 | 1,52% | - |
| 16.04.2025 | 9,73 | 10,20 | 9,73 | 9,88 | -1,50% | - |
| 15.04.2025 | 9,70 | 10,25 | 9,70 | 10,03 | -0,25% | - |
| 14.04.2025 | 9,43 | 10,75 | 9,43 | 10,05 | 6,07% | - |
| 11.04.2025 | 8,88 | 9,78 | 8,58 | 9,48 | 7,06% | - |
| 10.04.2025 | 9,23 | 9,25 | 8,25 | 8,85 | -4,58% | - |
| 09.04.2025 | 8,23 | 9,30 | 7,88 | 9,28 | 10,42% | - |
| 08.04.2025 | 8,68 | 9,33 | 8,28 | 8,40 | -4,00% | - |
| 07.04.2025 | 9,05 | 9,33 | 8,58 | 8,75 | -3,58% | - |
| 04.04.2025 | 10,03 | 10,20 | 8,78 | 9,08 | -9,70% | - |
| 03.04.2025 | 10,25 | 10,28 | 9,70 | 10,05 | -2,90% | - |
| 02.04.2025 | 10,50 | 10,55 | 10,23 | 10,35 | -1,43% | - |
| 01.04.2025 | 9,90 | 10,75 | 9,90 | 10,50 | 2,44% | - |
| 31.03.2025 | 10,70 | 10,85 | 10,05 | 10,25 | -3,76% | - |
| 28.03.2025 | 10,60 | 11,15 | 10,55 | 10,65 | -3,18% | - |
| 27.03.2025 | 11,30 | 11,60 | 10,85 | 11,00 | -1,79% | - |
| 26.03.2025 | 11,50 | 11,60 | 11,15 | 11,20 | -3,45% | - |
| 25.03.2025 | 11,30 | 11,80 | 11,20 | 11,60 | -1,69% | - |
| 24.03.2025 | 11,30 | 11,90 | 11,20 | 11,80 | 3,06% | - |
| 21.03.2025 | 11,30 | 11,70 | 10,85 | 11,45 | -1,72% | - |
| 20.03.2025 | 11,20 | 11,65 | 10,80 | 11,65 | 4,95% | 1,00 |
| 19.03.2025 | 10,20 | 11,25 | 10,20 | 11,10 | -1,11% | - |
| 18.03.2025 | 10,70 | 11,23 | 10,55 | 11,23 | -2,81% | - |
| 17.03.2025 | 10,90 | 11,55 | 10,90 | 11,55 | 2,21% | - |
| 14.03.2025 | 11,25 | 11,55 | 11,05 | 11,30 | -3,00% | - |
| 13.03.2025 | 11,40 | 11,70 | 10,95 | 11,65 | 3,10% | - |
| 12.03.2025 | 10,80 | 11,90 | 10,70 | 11,30 | 4,39% | - |
| 11.03.2025 | 10,75 | 11,00 | 10,33 | 10,83 | -0,69% | - |
| 10.03.2025 | 11,30 | 11,30 | 10,50 | 10,90 | -3,96% | - |
| 07.03.2025 | 11,10 | 11,40 | 10,80 | 11,35 | 2,25% | - |
| 06.03.2025 | 11,00 | 11,40 | 10,90 | 11,10 | -2,63% | - |
| 05.03.2025 | 10,80 | 11,45 | 10,80 | 11,40 | 1,33% | - |
| 04.03.2025 | 11,10 | 11,55 | 11,10 | 11,25 | -3,02% | - |
| 03.03.2025 | 11,00 | 12,10 | 11,00 | 11,60 | 1,31% | - |
| 28.02.2025 | 10,80 | 11,55 | 10,80 | 11,45 | 2,23% | 500,00 |
| 27.02.2025 | 11,20 | 11,95 | 11,10 | 11,20 | -3,03% | - |
| 26.02.2025 | 11,85 | 12,20 | 11,40 | 11,55 | -2,12% | - |
| 25.02.2025 | 12,45 | 12,65 | 11,60 | 11,80 | -4,84% | - |
| 24.02.2025 | 11,90 | 12,60 | 11,90 | 12,40 | 0,40% | - |
| 21.02.2025 | 12,65 | 13,10 | 12,25 | 12,35 | -1,98% | - |
| 20.02.2025 | 12,20 | 13,05 | 12,20 | 12,60 | -0,40% | - |
| 19.02.2025 | 12,60 | 13,25 | 12,45 | 12,65 | -1,94% | 300,00 |
| 18.02.2025 | 12,00 | 12,95 | 11,85 | 12,90 | 2,79% | - |
| 17.02.2025 | 12,00 | 12,60 | 12,00 | 12,55 | -1,18% | - |
| 14.02.2025 | 12,10 | 12,95 | 12,10 | 12,70 | -1,17% | - |
| 13.02.2025 | 12,40 | 12,85 | 12,35 | 12,85 | 1,98% | - |
| 12.02.2025 | 11,70 | 12,90 | 11,70 | 12,60 | 1,20% | - |
| 11.02.2025 | 12,40 | 13,50 | 12,15 | 12,45 | -5,32% | - |
| 10.02.2025 | 13,00 | 13,80 | 13,00 | 13,15 | 0,00% | - |
| 07.02.2025 | 13,10 | 14,00 | 12,85 | 13,15 | -4,71% | - |
| 06.02.2025 | 13,55 | 13,95 | 13,55 | 13,80 | 0,36% | - |
| 05.02.2025 | 13,90 | 14,05 | 13,50 | 13,75 | -1,79% | - |
| 04.02.2025 | 13,75 | 14,10 | 13,60 | 14,00 | 1,08% | - |
| 03.02.2025 | 13,40 | 14,25 | 13,25 | 13,85 | -1,07% | - |
| 31.01.2025 | 13,95 | 14,15 | 13,85 | 14,00 | -0,36% | - |
| 30.01.2025 | 12,90 | 14,10 | 12,90 | 14,05 | 3,31% | 80,00 |
| 29.01.2025 | 12,10 | 13,65 | 12,10 | 13,60 | 6,25% | - |
| 28.01.2025 | 12,20 | 13,20 | 12,20 | 12,80 | -0,39% | 800,00 |
| 27.01.2025 | 12,40 | 13,15 | 12,40 | 12,85 | -1,91% | 245,00 |
| 24.01.2025 | 13,15 | 13,70 | 13,00 | 13,10 | -1,87% | - |
| 23.01.2025 | 13,00 | 13,90 | 13,00 | 13,35 | -3,26% | - |
| 22.01.2025 | 13,45 | 14,50 | 13,40 | 13,80 | 1,47% | - |
| 21.01.2025 | 12,60 | 13,70 | 12,45 | 13,60 | 8,37% | - |
| 20.01.2025 | 12,10 | 12,70 | 12,10 | 12,55 | -3,09% | - |
| 17.01.2025 | 13,20 | 13,50 | 12,55 | 12,95 | -2,63% | - |
| 16.01.2025 | 13,75 | 14,30 | 13,15 | 13,30 | -4,32% | 820,00 |
| 15.01.2025 | 13,95 | 14,65 | 13,90 | 13,90 | -1,07% | - |
| 14.01.2025 | 13,60 | 14,40 | 13,60 | 14,05 | 1,81% | - |
| 13.01.2025 | 14,65 | 14,85 | 13,80 | 13,80 | -6,44% | - |
| 10.01.2025 | 14,45 | 15,25 | 14,25 | 14,75 | 1,03% | - |
| 09.01.2025 | 14,60 | 14,60 | 14,40 | 14,60 | 0,34% | 233,00 |
| 08.01.2025 | 15,20 | 15,95 | 14,40 | 14,55 | -5,21% | - |
| 07.01.2025 | 14,30 | 15,80 | 14,30 | 15,35 | 1,66% | - |
| 06.01.2025 | 15,20 | 15,90 | 15,05 | 15,10 | -1,63% | - |
| 03.01.2025 | 15,10 | 15,60 | 14,90 | 15,35 | 0,33% | - |
| 02.01.2025 | 13,85 | 15,30 | 13,85 | 15,30 | 10,47% | - |
| 30.12.2024 | 13,90 | 13,90 | 13,85 | 13,85 | -1,07% | - |
| 27.12.2024 | 13,70 | 14,00 | 13,50 | 14,00 | 4,09% | - |
| 23.12.2024 | 13,00 | 13,55 | 13,00 | 13,45 | 2,28% | - |
| 20.12.2024 | 12,90 | 13,45 | 12,65 | 13,15 | 0,38% | - |
| 19.12.2024 | 13,20 | 13,80 | 13,05 | 13,10 | -1,87% | - |
| 18.12.2024 | 13,60 | 14,70 | 13,25 | 13,35 | -7,29% | - |
| 17.12.2024 | 13,90 | 14,90 | 13,90 | 14,40 | -2,37% | - |
| 16.12.2024 | 14,30 | 15,55 | 14,25 | 14,75 | 1,72% | 2.022,00 |
| 13.12.2024 | 13,50 | 14,60 | 13,50 | 14,50 | 1,40% | - |
| 12.12.2024 | 13,50 | 14,65 | 13,50 | 14,30 | 10,00% | - |
| 11.12.2024 | 12,70 | 14,30 | 12,70 | 13,00 | -3,35% | - |