12,180$
1,08%
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 | 12,20 | 12,21 | 11,93 | 12,21 | 1,33% | 12.400,00 |
| 13.03.2025 | 12,52 | 12,52 | 11,87 | 12,05 | -3,14% | 187.390,00 |
| 12.03.2025 | 11,54 | 12,75 | 11,48 | 12,44 | 6,23% | 294.321,00 |
| 11.03.2025 | 11,45 | 11,97 | 11,25 | 11,71 | 0,60% | 336.359,00 |
| 10.03.2025 | 12,04 | 12,12 | 11,33 | 11,64 | -5,37% | 331.272,00 |
| 07.03.2025 | 12,16 | 12,39 | 11,74 | 12,30 | 2,33% | 192.722,00 |
| 06.03.2025 | 12,16 | 12,26 | 11,81 | 12,02 | -1,48% | 225.429,00 |
| 05.03.2025 | 11,67 | 12,31 | 11,66 | 12,20 | 2,26% | 240.602,00 |
| 04.03.2025 | 12,08 | 12,25 | 11,66 | 11,93 | -1,24% | 127.066,00 |
| 03.03.2025 | 12,07 | 12,70 | 11,77 | 12,08 | 1,51% | 308.666,00 |
| 28.02.2025 | 11,50 | 12,05 | 11,41 | 11,90 | 1,97% | 492.531,00 |
| 27.02.2025 | 12,10 | 12,15 | 11,52 | 11,67 | -4,11% | 507.921,00 |
| 26.02.2025 | 12,43 | 12,54 | 11,93 | 12,17 | -2,17% | 340.673,00 |
| 25.02.2025 | 12,90 | 13,11 | 12,18 | 12,44 | -4,45% | 332.446,00 |
| 24.02.2025 | 12,95 | 13,20 | 12,69 | 13,02 | 0,70% | 188.673,00 |
| 21.02.2025 | 13,35 | 13,48 | 12,82 | 12,93 | -2,42% | 184.941,00 |
| 20.02.2025 | 13,17 | 13,30 | 12,95 | 13,25 | 0,23% | 117.077,00 |
| 19.02.2025 | 13,36 | 13,49 | 13,11 | 13,22 | -1,64% | 171.286,00 |
| 18.02.2025 | 12,50 | 13,52 | 12,50 | 13,44 | 0,98% | 451.040,00 |
| 14.02.2025 | 13,40 | 13,53 | 13,20 | 13,31 | -0,89% | 126.826,00 |
| 13.02.2025 | 13,14 | 13,49 | 12,88 | 13,43 | 2,60% | 176.254,00 |
| 12.02.2025 | 12,59 | 13,40 | 12,50 | 13,09 | 1,87% | 343.914,00 |
| 11.02.2025 | 13,39 | 13,39 | 12,60 | 12,85 | -5,51% | 607.702,00 |
| 10.02.2025 | 13,60 | 14,23 | 13,36 | 13,60 | -0,07% | 354.623,00 |
| 07.02.2025 | 14,38 | 14,38 | 13,28 | 13,61 | -5,55% | 413.644,00 |
| 06.02.2025 | 14,24 | 14,47 | 14,05 | 14,41 | 1,41% | 135.100,00 |
| 05.02.2025 | 14,51 | 14,61 | 14,06 | 14,21 | -2,67% | 433.193,00 |
| 04.02.2025 | 14,38 | 14,67 | 14,23 | 14,60 | 2,10% | 158.455,00 |
| 03.02.2025 | 13,29 | 14,51 | 13,29 | 14,30 | -1,52% | 426.560,00 |
| 31.01.2025 | 14,64 | 14,64 | 14,38 | 14,52 | -0,48% | 222.921,00 |
| 30.01.2025 | 14,35 | 14,72 | 14,35 | 14,59 | 2,67% | 326.222,00 |
| 29.01.2025 | 13,33 | 14,21 | 13,20 | 14,21 | 6,44% | 250.671,00 |
| 28.01.2025 | 13,60 | 13,60 | 12,72 | 13,35 | -1,18% | 510.948,00 |
| 27.01.2025 | 13,29 | 13,53 | 13,05 | 13,51 | -1,82% | 304.687,00 |
| 24.01.2025 | 13,96 | 14,35 | 13,65 | 13,76 | -0,72% | 287.487,00 |
| 23.01.2025 | 14,34 | 14,46 | 13,86 | 13,86 | -3,35% | 218.786,00 |
| 22.01.2025 | 14,38 | 14,69 | 14,00 | 14,34 | 1,41% | 467.590,00 |
| 21.01.2025 | 13,14 | 14,31 | 13,11 | 14,14 | 7,12% | 679.968,00 |
| 17.01.2025 | 13,61 | 13,66 | 12,88 | 13,20 | -3,44% | 637.418,00 |
| 16.01.2025 | 14,30 | 14,45 | 13,50 | 13,67 | -4,47% | 415.695,00 |
| 15.01.2025 | 14,81 | 15,00 | 14,29 | 14,31 | -1,45% | 398.775,00 |
| 14.01.2025 | 14,28 | 14,89 | 14,10 | 14,52 | 2,83% | 450.820,00 |
| 13.01.2025 | 14,82 | 14,87 | 14,10 | 14,12 | -6,55% | 328.114,00 |
| 10.01.2025 | 15,38 | 15,38 | 14,60 | 15,11 | 0,60% | 414.096,00 |
| 08.01.2025 | 15,80 | 15,89 | 14,82 | 15,02 | -5,53% | 923.128,00 |
| 07.01.2025 | 15,72 | 16,25 | 15,52 | 15,90 | 1,40% | 774.523,00 |
| 06.01.2025 | 16,10 | 16,60 | 15,64 | 15,68 | -1,01% | 476.703,00 |
| 03.01.2025 | 15,87 | 16,05 | 15,27 | 15,84 | 1,02% | 447.795,00 |
| 02.01.2025 | 14,74 | 15,70 | 14,62 | 15,68 | 8,21% | 715.695,00 |
| 31.12.2024 | 14,75 | 14,82 | 14,44 | 14,49 | -1,50% | 91.705,00 |
| 30.12.2024 | 14,50 | 14,94 | 14,24 | 14,71 | 0,62% | 337.106,00 |
| 27.12.2024 | 14,40 | 14,64 | 14,20 | 14,62 | 1,25% | 346.415,00 |
| 26.12.2024 | 14,32 | 14,63 | 14,25 | 14,44 | 0,49% | 189.848,00 |
| 24.12.2024 | 14,24 | 14,40 | 14,10 | 14,37 | 2,64% | 90.347,00 |
| 23.12.2024 | 13,79 | 14,10 | 13,45 | 14,00 | 2,41% | 184.137,00 |
| 20.12.2024 | 13,31 | 14,06 | 13,10 | 13,67 | 0,89% | 314.426,00 |
| 19.12.2024 | 14,12 | 14,39 | 13,52 | 13,55 | -1,95% | 374.671,00 |
| 18.12.2024 | 15,28 | 15,38 | 13,70 | 13,82 | -8,66% | 512.609,00 |
| 17.12.2024 | 15,40 | 15,59 | 14,95 | 15,13 | -2,26% | 432.434,00 |
| 16.12.2024 | 15,31 | 16,34 | 15,20 | 15,48 | 1,84% | 575.959,00 |
| 13.12.2024 | 15,04 | 15,39 | 14,73 | 15,20 | 1,67% | 400.795,00 |
| 12.12.2024 | 15,00 | 15,41 | 14,75 | 14,95 | -0,07% | 483.186,00 |
| 11.12.2024 | 14,28 | 15,04 | 14,11 | 14,96 | 5,50% | 402.356,00 |
| 10.12.2024 | 14,55 | 14,60 | 14,04 | 14,18 | -1,46% | 188.807,00 |
| 09.12.2024 | 14,27 | 14,90 | 14,22 | 14,39 | 1,27% | 353.812,00 |
| 06.12.2024 | 14,15 | 14,28 | 13,80 | 14,21 | 0,64% | 228.142,00 |
| 05.12.2024 | 13,85 | 14,32 | 13,71 | 14,12 | 1,80% | 340.505,00 |
| 04.12.2024 | 14,37 | 14,39 | 13,67 | 13,87 | -2,12% | 328.160,00 |
| 03.12.2024 | 14,10 | 14,43 | 13,92 | 14,17 | 1,29% | 407.769,00 |
| 02.12.2024 | 13,67 | 14,19 | 13,17 | 13,99 | 2,64% | 452.543,00 |
| 29.11.2024 | 13,28 | 13,70 | 13,13 | 13,63 | -1,02% | 266.699,00 |
| 27.11.2024 | 14,07 | 14,10 | 13,59 | 13,77 | -1,08% | 294.929,00 |
| 26.11.2024 | 13,97 | 14,40 | 13,89 | 13,92 | -0,36% | 287.236,00 |
| 25.11.2024 | 14,00 | 14,21 | 13,76 | 13,97 | 0,58% | 579.987,00 |
| 22.11.2024 | 13,85 | 14,14 | 13,51 | 13,89 | 0,36% | 321.530,00 |
| 21.11.2024 | 13,87 | 14,13 | 13,54 | 13,84 | 1,02% | 126.552,00 |
| 20.11.2024 | 13,92 | 13,92 | 13,34 | 13,70 | 0,07% | 305.433,00 |
| 19.11.2024 | 13,45 | 13,94 | 13,20 | 13,69 | 2,16% | 335.905,00 |
| 18.11.2024 | 13,17 | 13,52 | 13,10 | 13,40 | 3,32% | 294.679,00 |
| 15.11.2024 | 13,22 | 13,60 | 12,73 | 12,97 | -1,44% | 529.220,00 |
| 14.11.2024 | 12,79 | 13,32 | 12,62 | 13,16 | 3,62% | 474.139,00 |
| 13.11.2024 | 12,34 | 12,88 | 12,18 | 12,70 | 4,10% | 605.223,00 |
| 12.11.2024 | 11,80 | 12,44 | 11,52 | 12,20 | 5,08% | 285.889,00 |
| 11.11.2024 | 11,51 | 11,79 | 11,09 | 11,61 | 0,35% | 328.644,00 |
| 08.11.2024 | 12,16 | 12,31 | 11,32 | 11,57 | -3,10% | 497.268,00 |
| 07.11.2024 | 11,87 | 12,13 | 11,66 | 11,94 | 0,34% | 364.732,00 |
| 06.11.2024 | 11,80 | 12,17 | 11,67 | 11,90 | 1,62% | 530.885,00 |
| 05.11.2024 | 11,36 | 11,74 | 11,28 | 11,71 | 3,45% | 334.296,00 |
| 04.11.2024 | 11,24 | 11,58 | 11,24 | 11,32 | 0,98% | 324.133,00 |
| 01.11.2024 | 11,39 | 11,74 | 11,17 | 11,21 | -1,15% | 368.638,00 |
| 31.10.2024 | 11,33 | 11,42 | 11,15 | 11,34 | 0,35% | 286.785,00 |
| 30.10.2024 | 11,21 | 11,50 | 11,13 | 11,30 | 0,98% | 310.743,00 |
| 29.10.2024 | 11,33 | 11,65 | 11,06 | 11,19 | -0,27% | 570.312,00 |
| 28.10.2024 | 11,31 | 11,57 | 11,09 | 11,22 | -0,36% | 391.313,00 |
| 25.10.2024 | 11,00 | 11,29 | 10,81 | 11,26 | 2,74% | 342.376,00 |
| 24.10.2024 | 10,60 | 10,96 | 10,47 | 10,96 | 3,98% | 283.247,00 |
| 23.10.2024 | 10,57 | 10,62 | 10,32 | 10,54 | -0,19% | 321.523,00 |
| 22.10.2024 | 10,45 | 10,61 | 10,39 | 10,56 | 1,15% | 232.528,00 |
| 21.10.2024 | 10,33 | 10,50 | 10,20 | 10,44 | 1,06% | 317.095,00 |
| 18.10.2024 | 10,10 | 10,39 | 10,08 | 10,33 | 2,38% | 240.336,00 |