13,900€
4,51%
Echtzeit-Aktienkurs Central Puerto S.A. (ADR)
Bid:
Ask:
Aktienkurse zur Central Puerto S.A. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 13,85 | 14,10 | 13,80 | 13,95 | -2,11% | - |
| 12.12.2025 | 14,05 | 14,35 | 14,05 | 14,25 | 1,42% | - |
| 11.12.2025 | 14,25 | 14,45 | 14,00 | 14,05 | 1,08% | - |
| 09.12.2025 | 14,50 | 14,90 | 13,90 | 13,90 | 0,00% | - |
| 08.12.2025 | 14,65 | 15,10 | 13,90 | 13,90 | -5,44% | - |
| 05.12.2025 | 14,95 | 15,55 | 14,70 | 14,70 | -2,65% | - |
| 04.12.2025 | 15,20 | 16,20 | 14,80 | 15,10 | -0,66% | - |
| 03.12.2025 | 14,25 | 15,20 | 14,20 | 15,20 | 7,42% | - |
| 02.12.2025 | 14,10 | 14,55 | 13,90 | 14,15 | 0,35% | - |
| 01.12.2025 | 13,60 | 14,45 | 13,45 | 14,10 | 3,68% | 74,00 |
| 28.11.2025 | 12,85 | 13,75 | 12,85 | 13,60 | 6,67% | - |
| 27.11.2025 | 12,80 | 12,85 | 12,75 | 12,75 | 2,82% | - |
| 26.11.2025 | 11,80 | 12,95 | 11,80 | 12,40 | 3,77% | - |
| 25.11.2025 | 11,95 | 12,15 | 11,70 | 11,95 | 3,91% | - |
| 24.11.2025 | 12,05 | 12,10 | 11,50 | 11,50 | -13,53% | - |
| 20.11.2025 | 13,05 | 13,65 | 12,30 | 13,30 | 5,14% | 10,00 |
| 19.11.2025 | 12,65 | 13,00 | 12,60 | 12,65 | 4,55% | - |
| 18.11.2025 | 12,70 | 13,30 | 12,10 | 12,10 | -3,97% | - |
| 17.11.2025 | 12,95 | 13,75 | 12,60 | 12,60 | -2,33% | - |
| 14.11.2025 | 12,50 | 13,25 | 12,35 | 12,90 | 3,20% | - |
| 13.11.2025 | 12,95 | 13,40 | 12,40 | 12,50 | 1,63% | - |
| 12.11.2025 | 13,00 | 13,45 | 12,20 | 12,30 | -0,81% | - |
| 11.11.2025 | 12,70 | 13,35 | 12,40 | 12,40 | 0,81% | - |
| 10.11.2025 | 12,70 | 13,50 | 12,30 | 12,30 | -0,81% | - |
| 07.11.2025 | 12,75 | 12,75 | 12,25 | 12,40 | -2,75% | - |
| 06.11.2025 | 13,45 | 13,90 | 12,65 | 12,75 | -5,56% | - |
| 05.11.2025 | 13,85 | 14,40 | 13,30 | 13,50 | -3,91% | - |
| 04.11.2025 | 14,05 | 14,25 | 13,15 | 14,05 | -0,35% | - |
| 03.11.2025 | 13,50 | 14,55 | 13,15 | 14,10 | 12,80% | - |
| 31.10.2025 | 12,45 | 12,50 | 12,40 | 12,50 | 1,63% | - |
| 30.10.2025 | 12,30 | 12,35 | 12,25 | 12,30 | 2,50% | - |
| 29.10.2025 | 11,75 | 12,80 | 11,75 | 12,00 | 3,00% | 4.542,00 |
| 28.10.2025 | 10,90 | 12,00 | 10,85 | 11,65 | 5,43% | 243,00 |
| 27.10.2025 | 8,48 | 11,60 | 8,48 | 11,05 | 32,34% | - |
| 24.10.2025 | 8,20 | 8,48 | 8,15 | 8,35 | 0,00% | - |
| 23.10.2025 | 7,68 | 8,35 | 7,65 | 8,35 | 11,33% | - |
| 22.10.2025 | 7,68 | 7,98 | 7,40 | 7,50 | -5,66% | - |
| 21.10.2025 | 8,00 | 8,35 | 7,88 | 7,95 | 0,00% | - |
| 20.10.2025 | 8,25 | 8,40 | 7,93 | 7,95 | 1,27% | - |
| 17.10.2025 | 8,30 | 8,43 | 7,85 | 7,85 | -6,27% | - |
| 16.10.2025 | 8,55 | 8,58 | 8,20 | 8,38 | -2,05% | - |
| 15.10.2025 | 7,73 | 9,13 | 7,73 | 8,55 | 16,33% | - |
| 14.10.2025 | 8,13 | 8,58 | 7,35 | 7,35 | -10,37% | - |
| 13.10.2025 | 7,10 | 8,25 | 7,10 | 8,20 | 13,89% | 160,00 |
| 10.10.2025 | 7,70 | 7,98 | 7,20 | 7,20 | -7,10% | - |
| 09.10.2025 | 6,83 | 7,78 | 6,68 | 7,75 | 16,98% | - |
| 08.10.2025 | 6,58 | 6,85 | 6,58 | 6,63 | -1,85% | - |
| 07.10.2025 | 6,68 | 6,85 | 6,63 | 6,75 | 0,37% | - |
| 06.10.2025 | 6,73 | 6,85 | 6,58 | 6,73 | -0,37% | 50,00 |
| 03.10.2025 | 6,93 | 6,95 | 6,65 | 6,75 | -2,17% | 160,00 |
| 02.10.2025 | 6,35 | 6,90 | 6,35 | 6,90 | 1,10% | - |
| 01.10.2025 | 6,73 | 6,90 | 6,65 | 6,83 | 0,37% | - |
| 30.09.2025 | 7,00 | 7,18 | 6,73 | 6,80 | -2,16% | - |
| 29.09.2025 | 7,10 | 7,70 | 6,95 | 6,95 | -7,33% | - |
| 26.09.2025 | 7,10 | 7,70 | 7,10 | 7,50 | 0,67% | - |
| 25.09.2025 | 7,63 | 7,70 | 7,28 | 7,45 | -3,87% | - |
| 24.09.2025 | 7,53 | 8,25 | 7,50 | 7,75 | 2,31% | - |
| 23.09.2025 | 7,53 | 7,78 | 7,45 | 7,58 | 3,41% | - |
| 22.09.2025 | 6,53 | 7,53 | 6,40 | 7,33 | 10,15% | - |
| 19.09.2025 | 6,58 | 6,70 | 6,33 | 6,65 | 0,38% | 2.400,00 |
| 18.09.2025 | 7,08 | 7,30 | 6,58 | 6,63 | -8,62% | - |
| 17.09.2025 | 7,28 | 7,28 | 7,25 | 7,25 | 1,05% | - |
| 16.09.2025 | 7,10 | 7,38 | 7,05 | 7,18 | 1,41% | - |
| 15.09.2025 | 7,33 | 7,53 | 7,05 | 7,08 | -7,52% | - |
| 12.09.2025 | 7,65 | 7,68 | 7,63 | 7,65 | -0,97% | - |
| 11.09.2025 | 7,68 | 7,73 | 7,68 | 7,73 | -0,32% | - |
| 10.09.2025 | 7,05 | 7,83 | 7,05 | 7,75 | 9,93% | - |
| 09.09.2025 | 7,43 | 7,65 | 7,05 | 7,05 | -15,57% | - |
| 08.09.2025 | 8,65 | 8,65 | 7,15 | 8,35 | 0,00% | - |
| 05.09.2025 | 8,88 | 8,95 | 8,35 | 8,35 | -5,65% | - |
| 04.09.2025 | 8,55 | 8,95 | 8,53 | 8,85 | 2,31% | - |
| 03.09.2025 | 8,88 | 9,10 | 8,58 | 8,65 | -2,26% | - |
| 02.09.2025 | 9,15 | 9,15 | 8,58 | 8,85 | -3,28% | - |
| 01.09.2025 | 9,13 | 9,18 | 9,10 | 9,15 | 0,00% | - |
| 29.08.2025 | 9,23 | 9,60 | 9,10 | 9,15 | -1,35% | - |
| 28.08.2025 | 8,88 | 9,58 | 8,65 | 9,28 | 5,10% | - |
| 27.08.2025 | 9,15 | 9,58 | 8,80 | 8,83 | -3,29% | - |
| 26.08.2025 | 8,88 | 9,23 | 8,65 | 9,13 | 2,82% | - |
| 25.08.2025 | 9,40 | 9,63 | 8,75 | 8,88 | -5,59% | - |
| 22.08.2025 | 9,58 | 9,78 | 9,38 | 9,40 | -1,83% | - |
| 21.08.2025 | 9,45 | 9,78 | 9,35 | 9,58 | 1,32% | - |
| 20.08.2025 | 9,50 | 9,78 | 9,40 | 9,45 | -0,26% | - |
| 19.08.2025 | 9,95 | 10,05 | 9,38 | 9,48 | -5,49% | - |
| 18.08.2025 | 10,00 | 10,40 | 9,95 | 10,03 | 0,50% | 15,00 |
| 15.08.2025 | 10,10 | 10,45 | 9,98 | 9,98 | -2,44% | - |
| 14.08.2025 | 10,50 | 10,60 | 10,13 | 10,23 | -3,08% | - |
| 13.08.2025 | 10,80 | 11,05 | 10,50 | 10,55 | -2,76% | - |
| 12.08.2025 | 11,10 | 11,55 | 10,75 | 10,85 | -2,25% | - |
| 11.08.2025 | 10,85 | 11,10 | 10,80 | 11,10 | 2,30% | - |
| 08.08.2025 | 11,10 | 11,30 | 10,78 | 10,85 | -2,25% | - |
| 07.08.2025 | 11,10 | 11,25 | 11,00 | 11,10 | 0,00% | - |
| 06.08.2025 | 10,70 | 11,25 | 10,45 | 11,10 | 4,72% | - |
| 05.08.2025 | 10,45 | 10,65 | 10,23 | 10,60 | 1,92% | - |
| 04.08.2025 | 10,55 | 10,65 | 10,35 | 10,40 | -0,48% | - |
| 01.08.2025 | 10,60 | 10,65 | 10,33 | 10,45 | -2,34% | - |
| 31.07.2025 | 10,85 | 11,30 | 10,50 | 10,70 | -2,73% | - |
| 30.07.2025 | 10,70 | 11,60 | 10,70 | 11,00 | -0,90% | - |
| 29.07.2025 | 10,60 | 11,10 | 10,50 | 11,10 | 5,71% | - |
| 28.07.2025 | 10,40 | 10,65 | 10,40 | 10,50 | 0,96% | - |
| 25.07.2025 | 10,20 | 10,50 | 9,98 | 10,40 | 1,96% | - |