9,650€
-3,74%
Echtzeit-Aktienkurs Central Puerto S.A. (ADR)
Bid:
Ask:
Aktienkurse zur Central Puerto S.A. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 10,13 | 10,35 | 9,43 | 9,98 | -0,50% | - |
| 02.07.2025 | 9,70 | 10,38 | 9,70 | 10,03 | 0,00% | - |
| 01.07.2025 | 9,93 | 10,15 | 9,80 | 10,03 | 1,01% | - |
| 30.06.2025 | 10,18 | 10,40 | 9,75 | 9,93 | -2,22% | - |
| 27.06.2025 | 9,70 | 10,30 | 9,70 | 10,15 | 1,00% | - |
| 26.06.2025 | 9,85 | 10,18 | 9,85 | 10,05 | 1,26% | - |
| 25.06.2025 | 9,95 | 10,43 | 9,85 | 9,93 | -3,87% | - |
| 24.06.2025 | 9,55 | 10,50 | 9,55 | 10,33 | 3,77% | - |
| 23.06.2025 | 10,23 | 10,45 | 9,85 | 9,95 | -2,69% | 150,00 |
| 20.06.2025 | 10,60 | 10,80 | 10,23 | 10,23 | -3,54% | - |
| 19.06.2025 | 10,65 | 10,70 | 10,60 | 10,60 | 0,00% | - |
| 18.06.2025 | 10,33 | 10,85 | 10,20 | 10,60 | 2,66% | - |
| 17.06.2025 | 10,10 | 10,60 | 10,10 | 10,33 | -0,72% | - |
| 16.06.2025 | 10,65 | 11,15 | 10,40 | 10,40 | -2,80% | - |
| 13.06.2025 | 11,00 | 11,05 | 10,50 | 10,70 | -2,73% | - |
| 12.06.2025 | 10,40 | 11,00 | 10,40 | 11,00 | 1,85% | - |
| 11.06.2025 | 11,00 | 11,30 | 10,75 | 10,80 | -1,82% | - |
| 10.06.2025 | 10,30 | 11,20 | 10,30 | 11,00 | 3,29% | - |
| 09.06.2025 | 10,40 | 11,00 | 10,40 | 10,65 | -1,84% | - |
| 06.06.2025 | 10,30 | 11,05 | 10,30 | 10,85 | 1,40% | - |
| 05.06.2025 | 10,00 | 10,75 | 10,00 | 10,70 | 2,88% | - |
| 04.06.2025 | 11,00 | 11,25 | 10,40 | 10,40 | -5,45% | - |
| 03.06.2025 | 10,95 | 11,20 | 10,85 | 11,00 | 0,92% | - |
| 02.06.2025 | 11,45 | 11,80 | 10,90 | 10,90 | -5,22% | - |
| 30.05.2025 | 11,90 | 12,10 | 11,40 | 11,50 | -3,36% | - |
| 29.05.2025 | 11,95 | 12,20 | 11,60 | 11,90 | -0,42% | - |
| 28.05.2025 | 12,05 | 12,20 | 11,65 | 11,95 | -0,42% | - |
| 27.05.2025 | 11,50 | 12,20 | 11,50 | 12,00 | 0,42% | - |
| 26.05.2025 | 11,40 | 11,95 | 11,40 | 11,95 | 0,42% | - |
| 23.05.2025 | 12,05 | 12,25 | 11,70 | 11,90 | -1,65% | - |
| 22.05.2025 | 11,75 | 12,15 | 11,60 | 12,10 | 2,11% | - |
| 21.05.2025 | 11,80 | 12,60 | 11,80 | 11,85 | -4,05% | - |
| 20.05.2025 | 11,95 | 12,40 | 11,70 | 12,35 | 3,35% | - |
| 19.05.2025 | 11,20 | 12,35 | 11,20 | 11,95 | 2,58% | - |
| 16.05.2025 | 11,30 | 11,80 | 11,30 | 11,65 | -1,27% | 110,00 |
| 15.05.2025 | 11,30 | 12,20 | 11,30 | 11,80 | 0,85% | - |
| 14.05.2025 | 11,00 | 12,10 | 11,00 | 11,70 | 2,18% | 1.422,00 |
| 13.05.2025 | 11,10 | 11,90 | 11,05 | 11,45 | 2,23% | - |
| 12.05.2025 | 10,60 | 11,85 | 10,55 | 11,20 | 5,66% | - |
| 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% | - |