9,260$
-1,59%
Echtzeit-Aktienkurs Central Puerto SA
Bid:
Ask:
Aktienkurse zur Central Puerto SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 9,46 | 9,46 | 9,17 | 9,27 | -1,49% | 226.799,00 |
| 05.09.2024 | 9,48 | 9,70 | 9,34 | 9,41 | -0,21% | 568.640,00 |
| 04.09.2024 | 8,92 | 9,48 | 8,92 | 9,43 | 5,84% | 585.307,00 |
| 03.09.2024 | 8,99 | 9,15 | 8,72 | 8,91 | -2,52% | 466.445,00 |
| 30.08.2024 | 8,82 | 9,48 | 8,82 | 9,14 | 3,63% | 656.072,00 |
| 29.08.2024 | 8,68 | 8,94 | 8,68 | 8,82 | 1,15% | 289.410,00 |
| 28.08.2024 | 8,57 | 8,80 | 8,56 | 8,72 | 0,81% | 308.131,00 |
| 27.08.2024 | 8,62 | 8,80 | 8,50 | 8,65 | -0,80% | 259.145,00 |
| 26.08.2024 | 8,79 | 9,01 | 8,60 | 8,72 | -1,36% | 223.494,00 |
| 23.08.2024 | 8,65 | 9,09 | 8,65 | 8,84 | 2,08% | 373.085,00 |
| 22.08.2024 | 9,19 | 9,22 | 8,59 | 8,66 | -5,87% | 314.586,00 |
| 21.08.2024 | 9,38 | 9,45 | 9,14 | 9,20 | -0,43% | 231.145,00 |
| 20.08.2024 | 9,42 | 9,50 | 9,17 | 9,24 | -1,91% | 217.318,00 |
| 19.08.2024 | 9,41 | 9,50 | 9,15 | 9,42 | -0,21% | 261.814,00 |
| 16.08.2024 | 9,63 | 9,72 | 9,40 | 9,44 | -1,67% | 303.727,00 |
| 15.08.2024 | 9,51 | 9,67 | 9,39 | 9,60 | 2,45% | 285.258,00 |
| 14.08.2024 | 9,40 | 9,65 | 9,25 | 9,37 | 1,08% | 350.274,00 |
| 13.08.2024 | 9,16 | 9,31 | 9,00 | 9,27 | 1,87% | 279.044,00 |
| 12.08.2024 | 8,92 | 9,12 | 8,57 | 9,10 | 3,29% | 335.785,00 |
| 09.08.2024 | 8,41 | 8,94 | 8,38 | 8,81 | 3,77% | 423.178,00 |
| 08.08.2024 | 8,06 | 8,54 | 8,06 | 8,49 | 6,39% | 375.709,00 |
| 07.08.2024 | 8,13 | 8,23 | 7,94 | 7,98 | 0,38% | 164.098,00 |
| 06.08.2024 | 7,82 | 8,07 | 7,69 | 7,95 | 2,45% | 229.608,00 |
| 05.08.2024 | 7,35 | 8,00 | 7,07 | 7,76 | -0,26% | 710.724,00 |
| 02.08.2024 | 8,16 | 8,16 | 7,72 | 7,78 | -6,83% | 275.641,00 |
| 01.08.2024 | 8,54 | 8,58 | 8,14 | 8,35 | -1,65% | 226.483,00 |
| 31.07.2024 | 8,26 | 8,58 | 8,15 | 8,49 | 4,56% | 264.799,00 |
| 30.07.2024 | 8,26 | 8,36 | 7,99 | 8,12 | -1,69% | 288.228,00 |
| 29.07.2024 | 8,64 | 8,64 | 8,17 | 8,26 | -2,13% | 209.010,00 |
| 26.07.2024 | 8,51 | 8,64 | 8,33 | 8,44 | 0,36% | 111.945,00 |
| 25.07.2024 | 8,61 | 8,63 | 8,34 | 8,41 | -1,87% | 140.331,00 |
| 24.07.2024 | 8,86 | 8,98 | 8,56 | 8,57 | -4,14% | 163.052,00 |
| 23.07.2024 | 8,78 | 9,06 | 8,70 | 8,94 | 2,17% | 178.462,00 |
| 22.07.2024 | 8,49 | 8,80 | 8,49 | 8,75 | 3,67% | 209.905,00 |
| 19.07.2024 | 8,49 | 8,66 | 8,40 | 8,44 | 0,36% | 241.772,00 |
| 18.07.2024 | 8,49 | 8,55 | 8,21 | 8,41 | -0,83% | 255.984,00 |
| 17.07.2024 | 8,77 | 8,85 | 8,36 | 8,48 | -4,18% | 276.617,00 |
| 16.07.2024 | 8,81 | 8,95 | 8,63 | 8,85 | 0,91% | 253.189,00 |
| 15.07.2024 | 9,15 | 9,26 | 8,72 | 8,77 | -4,67% | 227.941,00 |
| 12.07.2024 | 9,32 | 9,39 | 9,06 | 9,20 | -1,29% | 231.426,00 |
| 11.07.2024 | 9,41 | 9,59 | 9,29 | 9,32 | 0,43% | 172.154,00 |
| 10.07.2024 | 9,02 | 9,31 | 8,93 | 9,28 | 1,53% | 217.440,00 |
| 09.07.2024 | 9,00 | 9,24 | 9,00 | 9,14 | 1,33% | 60.143,00 |
| 08.07.2024 | 8,89 | 9,08 | 8,78 | 9,02 | 1,35% | 156.575,00 |
| 05.07.2024 | 8,86 | 8,92 | 8,68 | 8,90 | 1,25% | 135.363,00 |
| 03.07.2024 | 8,77 | 8,98 | 8,56 | 8,79 | 1,50% | 280.898,00 |
| 02.07.2024 | 8,65 | 8,75 | 8,47 | 8,66 | 0,70% | 146.007,00 |
| 01.07.2024 | 9,08 | 9,08 | 8,40 | 8,60 | -5,18% | 328.718,00 |
| 28.06.2024 | 9,52 | 9,73 | 9,02 | 9,07 | -4,02% | 377.223,00 |
| 27.06.2024 | 8,87 | 9,50 | 8,76 | 9,45 | 5,94% | 270.335,00 |
| 26.06.2024 | 9,00 | 9,08 | 8,84 | 8,92 | -1,00% | 161.543,00 |
| 25.06.2024 | 9,04 | 9,26 | 9,00 | 9,01 | -0,11% | 137.873,00 |
| 24.06.2024 | 9,06 | 9,21 | 8,87 | 9,02 | -0,22% | 198.957,00 |
| 21.06.2024 | 9,16 | 9,32 | 8,81 | 9,04 | -1,85% | 165.613,00 |
| 20.06.2024 | 9,52 | 9,65 | 9,07 | 9,21 | -3,05% | 150.394,00 |
| 18.06.2024 | 9,16 | 9,59 | 9,16 | 9,50 | 4,28% | 168.327,00 |
| 17.06.2024 | 9,51 | 9,51 | 9,10 | 9,11 | -4,11% | 219.010,00 |
| 14.06.2024 | 9,53 | 9,63 | 9,45 | 9,50 | -1,04% | 161.371,00 |
| 13.06.2024 | 9,57 | 9,73 | 9,22 | 9,60 | 7,02% | 577.718,00 |
| 12.06.2024 | 9,02 | 9,32 | 8,91 | 8,97 | 0,00% | 231.478,00 |
| 11.06.2024 | 9,09 | 9,12 | 8,89 | 8,97 | -1,86% | 174.007,00 |
| 10.06.2024 | 8,66 | 9,20 | 8,52 | 9,14 | 4,70% | 402.047,00 |
| 07.06.2024 | 8,66 | 8,90 | 8,65 | 8,73 | 0,46% | 132.104,00 |
| 06.06.2024 | 8,85 | 8,94 | 8,51 | 8,69 | -1,81% | 312.361,00 |
| 05.06.2024 | 9,00 | 9,11 | 8,75 | 8,85 | -1,56% | 433.233,00 |
| 04.06.2024 | 9,37 | 9,37 | 8,89 | 8,99 | -4,16% | 387.401,00 |
| 03.06.2024 | 9,96 | 9,99 | 9,34 | 9,38 | -5,63% | 535.170,00 |
| 31.05.2024 | 10,47 | 10,47 | 9,85 | 9,94 | -4,42% | 464.076,00 |
| 30.05.2024 | 10,11 | 10,50 | 10,08 | 10,40 | 4,00% | 327.104,00 |
| 29.05.2024 | 9,74 | 10,01 | 9,61 | 10,00 | 0,91% | 251.550,00 |
| 28.05.2024 | 9,61 | 9,97 | 9,46 | 9,91 | 4,54% | 339.329,00 |
| 24.05.2024 | 9,41 | 9,70 | 9,24 | 9,48 | 1,39% | 222.737,00 |
| 23.05.2024 | 9,65 | 9,71 | 9,26 | 9,35 | -2,50% | 352.496,00 |
| 22.05.2024 | 10,06 | 10,21 | 9,45 | 9,59 | -4,96% | 400.038,00 |
| 21.05.2024 | 10,26 | 10,57 | 9,93 | 10,09 | -1,66% | 516.483,00 |
| 20.05.2024 | 10,39 | 10,60 | 10,20 | 10,26 | -0,97% | 903.575,00 |
| 17.05.2024 | 10,86 | 10,91 | 10,36 | 10,36 | -4,69% | 575.031,00 |
| 16.05.2024 | 11,00 | 11,00 | 10,64 | 10,87 | -0,82% | 260.740,00 |
| 15.05.2024 | 10,23 | 11,03 | 10,18 | 10,96 | 8,30% | 372.982,00 |
| 14.05.2024 | 10,10 | 10,30 | 9,87 | 10,12 | 1,50% | 206.885,00 |
| 13.05.2024 | 10,35 | 10,99 | 9,81 | 9,97 | -3,39% | 307.976,00 |
| 10.05.2024 | 10,84 | 10,96 | 10,32 | 10,32 | -4,09% | 367.277,00 |
| 09.05.2024 | 11,10 | 11,10 | 10,46 | 10,76 | -2,18% | 382.771,00 |
| 08.05.2024 | 10,96 | 11,23 | 10,81 | 11,00 | 0,73% | 473.631,00 |
| 07.05.2024 | 11,14 | 11,50 | 10,80 | 10,92 | -1,27% | 526.137,00 |
| 06.05.2024 | 10,97 | 11,19 | 10,79 | 11,06 | 1,65% | 475.618,00 |
| 03.05.2024 | 10,49 | 10,88 | 10,46 | 10,88 | 4,21% | 300.773,00 |
| 02.05.2024 | 10,53 | 10,59 | 10,30 | 10,44 | 0,58% | 235.712,00 |
| 01.05.2024 | 10,30 | 10,61 | 10,06 | 10,38 | 0,68% | 217.630,00 |
| 30.04.2024 | 10,21 | 10,56 | 10,20 | 10,31 | 0,68% | 435.413,00 |
| 29.04.2024 | 10,17 | 10,34 | 10,04 | 10,24 | 1,59% | 297.364,00 |
| 26.04.2024 | 9,96 | 10,16 | 9,83 | 10,08 | 2,44% | 270.952,00 |
| 25.04.2024 | 9,81 | 10,10 | 9,64 | 9,84 | -0,61% | 240.171,00 |
| 24.04.2024 | 10,21 | 10,27 | 9,66 | 9,90 | -3,60% | 345.283,00 |
| 23.04.2024 | 10,26 | 10,40 | 10,10 | 10,27 | 0,59% | 378.462,00 |
| 22.04.2024 | 9,13 | 10,27 | 9,04 | 10,21 | 11,83% | 602.359,00 |
| 19.04.2024 | 9,10 | 9,28 | 8,99 | 9,13 | 1,78% | 281.686,00 |
| 18.04.2024 | 9,25 | 9,36 | 8,87 | 8,97 | -1,75% | 308.791,00 |
| 17.04.2024 | 9,52 | 9,53 | 9,04 | 9,13 | -2,56% | 322.622,00 |
| 16.04.2024 | 9,59 | 9,59 | 9,10 | 9,37 | -1,37% | 532.948,00 |