11,260$
-4,74%
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 | 11,74 | 12,08 | 11,61 | 11,77 | -0,42% | 169.530,00 |
| 02.07.2025 | 11,76 | 12,16 | 11,74 | 11,82 | 0,17% | 97.920,00 |
| 01.07.2025 | 11,76 | 11,88 | 11,50 | 11,80 | 1,03% | 347.516,00 |
| 30.06.2025 | 11,74 | 12,07 | 11,47 | 11,68 | -1,43% | 252.556,00 |
| 27.06.2025 | 11,76 | 11,97 | 11,47 | 11,85 | 0,77% | 169.938,00 |
| 26.06.2025 | 11,65 | 11,88 | 11,54 | 11,76 | 1,82% | 244.968,00 |
| 25.06.2025 | 11,81 | 11,99 | 11,49 | 11,55 | -3,51% | 167.284,00 |
| 24.06.2025 | 11,71 | 12,22 | 11,61 | 11,97 | 3,91% | 202.842,00 |
| 23.06.2025 | 11,63 | 11,92 | 11,36 | 11,52 | -1,54% | 218.004,00 |
| 20.06.2025 | 12,23 | 12,42 | 11,70 | 11,70 | -4,26% | 111.161,00 |
| 18.06.2025 | 11,93 | 12,52 | 11,91 | 12,22 | 2,86% | 142.963,00 |
| 17.06.2025 | 12,04 | 12,18 | 11,68 | 11,88 | -1,57% | 237.129,00 |
| 16.06.2025 | 12,56 | 12,59 | 12,03 | 12,07 | -2,11% | 43.444,00 |
| 13.06.2025 | 12,46 | 12,61 | 12,09 | 12,33 | -3,07% | 201.536,00 |
| 12.06.2025 | 12,39 | 12,72 | 12,38 | 12,72 | 2,25% | 191.968,00 |
| 11.06.2025 | 12,55 | 12,73 | 12,33 | 12,44 | -1,43% | 252.609,00 |
| 10.06.2025 | 12,29 | 12,77 | 12,16 | 12,62 | 3,87% | 253.460,00 |
| 09.06.2025 | 12,46 | 12,50 | 12,02 | 12,15 | -1,78% | 394.158,00 |
| 06.06.2025 | 12,39 | 12,58 | 12,00 | 12,37 | 0,81% | 170.317,00 |
| 05.06.2025 | 11,95 | 12,29 | 11,84 | 12,27 | 3,54% | 234.117,00 |
| 04.06.2025 | 12,52 | 12,57 | 11,84 | 11,85 | -5,58% | 303.304,00 |
| 03.06.2025 | 12,48 | 12,73 | 12,42 | 12,55 | 0,16% | 240.107,00 |
| 02.06.2025 | 12,95 | 13,12 | 12,45 | 12,53 | -3,69% | 305.125,00 |
| 30.05.2025 | 13,38 | 13,53 | 12,92 | 13,01 | -3,84% | 484.969,00 |
| 29.05.2025 | 13,50 | 13,65 | 13,20 | 13,53 | 0,22% | 272.901,00 |
| 28.05.2025 | 13,45 | 13,62 | 13,07 | 13,50 | -1,39% | 308.521,00 |
| 27.05.2025 | 13,60 | 13,84 | 13,45 | 13,69 | 0,88% | 467.761,00 |
| 23.05.2025 | 13,33 | 13,72 | 13,26 | 13,57 | -0,51% | 635.738,00 |
| 22.05.2025 | 13,46 | 13,73 | 13,07 | 13,64 | 2,25% | 294.477,00 |
| 21.05.2025 | 13,94 | 14,13 | 13,33 | 13,34 | -4,17% | 361.729,00 |
| 20.05.2025 | 13,27 | 13,98 | 13,10 | 13,92 | 3,26% | 281.385,00 |
| 19.05.2025 | 13,04 | 13,89 | 13,01 | 13,48 | 3,77% | 425.361,00 |
| 16.05.2025 | 13,08 | 13,19 | 12,76 | 12,99 | -1,52% | 231.839,00 |
| 15.05.2025 | 12,87 | 13,62 | 12,62 | 13,19 | 0,84% | 345.466,00 |
| 14.05.2025 | 12,79 | 13,52 | 12,37 | 13,08 | 1,95% | 679.046,00 |
| 13.05.2025 | 12,52 | 12,97 | 12,30 | 12,83 | 3,80% | 298.240,00 |
| 12.05.2025 | 11,99 | 12,49 | 11,79 | 12,36 | 4,39% | 542.215,00 |
| 09.05.2025 | 10,85 | 11,97 | 10,85 | 11,84 | 8,82% | 661.661,00 |
| 08.05.2025 | 11,08 | 11,16 | 10,64 | 10,88 | -0,09% | 179.194,00 |
| 07.05.2025 | 10,73 | 11,03 | 10,44 | 10,89 | 1,97% | 207.785,00 |
| 06.05.2025 | 10,31 | 10,69 | 10,28 | 10,68 | 3,19% | 219.958,00 |
| 05.05.2025 | 10,44 | 10,75 | 10,30 | 10,35 | -0,86% | 222.639,00 |
| 02.05.2025 | 10,48 | 10,57 | 10,30 | 10,44 | 1,36% | 202.929,00 |
| 01.05.2025 | 10,52 | 10,89 | 10,30 | 10,30 | -2,00% | 144.928,00 |
| 30.04.2025 | 10,76 | 10,90 | 10,49 | 10,51 | -4,02% | 192.003,00 |
| 29.04.2025 | 10,88 | 11,12 | 10,78 | 10,95 | 0,46% | 222.449,00 |
| 28.04.2025 | 10,99 | 11,13 | 10,70 | 10,90 | -1,00% | 139.905,00 |
| 25.04.2025 | 11,14 | 11,54 | 10,95 | 11,01 | -1,61% | 175.648,00 |
| 24.04.2025 | 11,41 | 11,65 | 11,07 | 11,19 | -1,58% | 224.188,00 |
| 23.04.2025 | 11,83 | 11,83 | 11,20 | 11,37 | 0,00% | 344.338,00 |
| 22.04.2025 | 11,18 | 11,53 | 11,09 | 11,37 | 3,36% | 138.529,00 |
| 21.04.2025 | 11,15 | 11,23 | 10,73 | 11,00 | -3,08% | 185.282,00 |
| 17.04.2025 | 11,30 | 11,64 | 11,26 | 11,35 | 1,07% | 76.521,00 |
| 16.04.2025 | 11,04 | 11,58 | 10,97 | 11,23 | 0,18% | 211.931,00 |
| 15.04.2025 | 11,59 | 11,70 | 11,08 | 11,21 | -1,75% | 223.655,00 |
| 14.04.2025 | 11,79 | 12,22 | 11,27 | 11,41 | 6,64% | 880.720,00 |
| 11.04.2025 | 9,97 | 11,00 | 9,97 | 10,70 | 8,41% | 404.094,00 |
| 10.04.2025 | 10,15 | 10,23 | 9,40 | 9,87 | -2,76% | 363.539,00 |
| 09.04.2025 | 9,18 | 10,19 | 8,65 | 10,15 | 9,97% | 396.949,00 |
| 08.04.2025 | 9,72 | 10,23 | 9,04 | 9,23 | -3,25% | 430.307,00 |
| 07.04.2025 | 9,37 | 10,19 | 9,31 | 9,54 | -4,60% | 376.980,00 |
| 04.04.2025 | 10,70 | 10,70 | 9,57 | 10,00 | -9,75% | 555.504,00 |
| 03.04.2025 | 10,83 | 11,33 | 10,62 | 11,08 | -1,25% | 201.258,00 |
| 02.04.2025 | 11,49 | 11,49 | 11,08 | 11,22 | -0,97% | 131.999,00 |
| 01.04.2025 | 11,06 | 11,61 | 10,95 | 11,33 | 2,16% | 308.024,00 |
| 31.03.2025 | 11,31 | 11,39 | 10,82 | 11,09 | -4,15% | 332.263,00 |
| 28.03.2025 | 11,76 | 11,79 | 11,42 | 11,57 | -2,69% | 152.414,00 |
| 27.03.2025 | 12,31 | 12,60 | 11,52 | 11,89 | -1,82% | 200.551,00 |
| 26.03.2025 | 12,39 | 12,59 | 11,99 | 12,11 | -2,18% | 126.039,00 |
| 25.03.2025 | 12,34 | 12,62 | 12,12 | 12,38 | 1,89% | 442.053,00 |
| 24.03.2025 | 12,71 | 12,85 | 12,11 | 12,15 | -3,26% | 171.974,00 |
| 21.03.2025 | 12,00 | 12,70 | 11,95 | 12,56 | 2,45% | 241.930,00 |
| 20.03.2025 | 12,07 | 12,46 | 12,07 | 12,26 | 0,41% | 129.939,00 |
| 19.03.2025 | 11,61 | 12,26 | 11,52 | 12,21 | 5,08% | 254.653,00 |
| 18.03.2025 | 12,12 | 12,12 | 11,55 | 11,62 | -4,75% | 195.593,00 |
| 17.03.2025 | 12,50 | 12,66 | 12,17 | 12,20 | -1,69% | 179.395,00 |
| 14.03.2025 | 12,24 | 12,63 | 11,85 | 12,41 | 2,99% | 285.934,00 |
| 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 |