16,230$
0,37%
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 | 16,24 | 16,28 | 16,16 | 16,23 | 0,37% | 18.489,00 |
| 12.12.2025 | 16,43 | 16,73 | 16,05 | 16,17 | -2,06% | 149.190,00 |
| 11.12.2025 | 16,37 | 16,90 | 16,24 | 16,51 | -2,31% | 282.660,00 |
| 10.12.2025 | 16,86 | 17,17 | 16,73 | 16,90 | 0,30% | 310.791,00 |
| 09.12.2025 | 16,96 | 17,14 | 16,35 | 16,85 | 0,18% | 354.529,00 |
| 08.12.2025 | 16,99 | 17,07 | 16,60 | 16,82 | -1,64% | 183.965,00 |
| 05.12.2025 | 17,90 | 17,99 | 16,98 | 17,10 | -0,52% | 471.380,00 |
| 04.12.2025 | 18,40 | 18,50 | 17,18 | 17,19 | -4,23% | 520.039,00 |
| 03.12.2025 | 16,81 | 17,96 | 16,64 | 17,95 | 8,46% | 632.772,00 |
| 02.12.2025 | 16,54 | 17,15 | 16,28 | 16,55 | 1,22% | 486.221,00 |
| 01.12.2025 | 15,80 | 16,79 | 15,54 | 16,35 | 2,83% | 439.541,00 |
| 28.11.2025 | 15,28 | 15,90 | 14,89 | 15,90 | 6,93% | 375.570,00 |
| 26.11.2025 | 14,40 | 15,01 | 14,40 | 14,87 | 5,09% | 459.903,00 |
| 25.11.2025 | 13,84 | 14,32 | 13,57 | 14,15 | 2,09% | 272.617,00 |
| 24.11.2025 | 13,82 | 13,89 | 13,51 | 13,86 | 0,65% | 186.780,00 |
| 21.11.2025 | 14,16 | 14,35 | 13,55 | 13,77 | -3,30% | 175.096,00 |
| 20.11.2025 | 15,09 | 15,15 | 14,19 | 14,24 | -3,26% | 383.821,00 |
| 19.11.2025 | 14,68 | 15,11 | 14,52 | 14,72 | 0,68% | 275.737,00 |
| 18.11.2025 | 14,69 | 15,10 | 14,53 | 14,62 | -1,35% | 314.474,00 |
| 17.11.2025 | 15,04 | 15,24 | 14,57 | 14,82 | -0,74% | 347.061,00 |
| 14.11.2025 | 14,34 | 15,40 | 14,25 | 14,93 | 2,19% | 271.522,00 |
| 13.11.2025 | 15,03 | 15,48 | 14,28 | 14,61 | -2,40% | 262.114,00 |
| 12.11.2025 | 14,69 | 15,19 | 13,75 | 14,97 | -0,07% | 377.453,00 |
| 11.11.2025 | 15,22 | 15,46 | 14,69 | 14,98 | 0,74% | 313.137,00 |
| 10.11.2025 | 14,97 | 15,24 | 14,40 | 14,87 | 2,34% | 326.255,00 |
| 07.11.2025 | 14,17 | 14,78 | 13,97 | 14,53 | -0,75% | 308.053,00 |
| 06.11.2025 | 15,74 | 15,74 | 14,58 | 14,64 | -5,37% | 336.479,00 |
| 05.11.2025 | 15,93 | 16,18 | 15,26 | 15,47 | -2,58% | 574.723,00 |
| 04.11.2025 | 15,63 | 16,22 | 15,55 | 15,88 | -2,70% | 377.371,00 |
| 03.11.2025 | 16,00 | 16,54 | 15,00 | 16,32 | 4,88% | 707.965,00 |
| 31.10.2025 | 14,75 | 15,97 | 14,66 | 15,56 | 9,42% | 1.048.798,00 |
| 30.10.2025 | 13,76 | 14,45 | 13,66 | 14,22 | -0,28% | 547.672,00 |
| 29.10.2025 | 13,76 | 14,89 | 13,76 | 14,26 | 5,40% | 904.155,00 |
| 28.10.2025 | 12,71 | 13,99 | 12,67 | 13,53 | 2,81% | 814.927,00 |
| 27.10.2025 | 12,45 | 13,70 | 11,86 | 13,16 | 39,26% | 1.843.663,00 |
| 24.10.2025 | 9,55 | 9,85 | 9,42 | 9,45 | -1,25% | 355.274,00 |
| 23.10.2025 | 9,06 | 10,19 | 8,99 | 9,57 | 7,05% | 686.640,00 |
| 22.10.2025 | 8,93 | 9,12 | 8,57 | 8,94 | 0,22% | 399.521,00 |
| 21.10.2025 | 9,26 | 9,48 | 8,83 | 8,92 | -3,98% | 295.575,00 |
| 20.10.2025 | 9,42 | 9,72 | 9,23 | 9,29 | -2,31% | 271.462,00 |
| 17.10.2025 | 9,50 | 9,81 | 9,42 | 9,51 | -1,76% | 247.610,00 |
| 16.10.2025 | 9,94 | 10,01 | 9,54 | 9,68 | -1,53% | 514.923,00 |
| 15.10.2025 | 9,40 | 10,36 | 9,16 | 9,83 | 11,07% | 1.069.633,00 |
| 14.10.2025 | 9,24 | 10,06 | 8,85 | 8,85 | -6,45% | 1.015.999,00 |
| 13.10.2025 | 8,60 | 9,53 | 8,59 | 9,46 | 12,22% | 800.925,00 |
| 10.10.2025 | 9,18 | 9,36 | 8,41 | 8,43 | -5,39% | 429.181,00 |
| 09.10.2025 | 7,86 | 9,10 | 7,84 | 8,91 | 12,36% | 617.019,00 |
| 08.10.2025 | 7,82 | 7,94 | 7,60 | 7,93 | 2,99% | 248.222,00 |
| 07.10.2025 | 7,79 | 7,91 | 7,67 | 7,70 | -1,66% | 196.597,00 |
| 06.10.2025 | 7,96 | 8,06 | 7,69 | 7,83 | -0,51% | 372.168,00 |
| 03.10.2025 | 7,93 | 8,08 | 7,80 | 7,87 | -1,38% | 132.987,00 |
| 02.10.2025 | 7,83 | 8,03 | 7,54 | 7,98 | 2,84% | 630.421,00 |
| 01.10.2025 | 8,08 | 8,19 | 7,72 | 7,76 | -3,12% | 256.708,00 |
| 30.09.2025 | 8,25 | 8,37 | 7,87 | 8,01 | -3,38% | 491.315,00 |
| 29.09.2025 | 8,64 | 8,71 | 8,21 | 8,29 | -4,05% | 389.641,00 |
| 26.09.2025 | 8,71 | 9,07 | 8,51 | 8,64 | 0,70% | 322.562,00 |
| 25.09.2025 | 8,82 | 8,91 | 8,46 | 8,58 | -4,67% | 424.372,00 |
| 24.09.2025 | 9,38 | 9,67 | 8,88 | 9,00 | 1,81% | 519.589,00 |
| 23.09.2025 | 8,88 | 9,19 | 8,80 | 8,84 | 1,96% | 437.057,00 |
| 22.09.2025 | 8,30 | 8,84 | 8,00 | 8,67 | 12,89% | 550.494,00 |
| 19.09.2025 | 7,75 | 7,91 | 7,43 | 7,68 | -0,78% | 608.773,00 |
| 18.09.2025 | 8,30 | 8,41 | 7,64 | 7,74 | -7,19% | 782.109,00 |
| 17.09.2025 | 8,81 | 8,81 | 8,30 | 8,34 | -3,36% | 365.508,00 |
| 16.09.2025 | 8,50 | 8,70 | 8,46 | 8,63 | 2,74% | 465.962,00 |
| 15.09.2025 | 8,70 | 8,84 | 8,30 | 8,40 | -1,87% | 804.117,00 |
| 12.09.2025 | 9,02 | 9,07 | 8,35 | 8,56 | -4,68% | 450.826,00 |
| 11.09.2025 | 9,00 | 9,20 | 8,86 | 8,98 | 0,00% | 272.577,00 |
| 10.09.2025 | 8,57 | 9,16 | 8,57 | 8,98 | 4,91% | 300.780,00 |
| 09.09.2025 | 8,73 | 9,00 | 8,49 | 8,56 | -1,95% | 562.362,00 |
| 08.09.2025 | 9,20 | 9,20 | 8,40 | 8,73 | -13,82% | 786.472,00 |
| 05.09.2025 | 10,34 | 10,47 | 9,99 | 10,13 | -1,84% | 240.218,00 |
| 04.09.2025 | 10,22 | 10,40 | 10,06 | 10,32 | 2,58% | 156.691,00 |
| 03.09.2025 | 10,53 | 10,66 | 10,00 | 10,06 | -2,33% | 339.082,00 |
| 02.09.2025 | 10,53 | 10,53 | 9,97 | 10,30 | -3,56% | 475.058,00 |
| 29.08.2025 | 10,68 | 10,88 | 10,65 | 10,68 | -1,11% | 147.852,00 |
| 28.08.2025 | 10,30 | 11,20 | 10,30 | 10,80 | 4,85% | 307.411,00 |
| 27.08.2025 | 10,40 | 10,51 | 10,23 | 10,30 | -2,65% | 324.228,00 |
| 26.08.2025 | 10,36 | 10,79 | 10,19 | 10,58 | 2,52% | 394.495,00 |
| 25.08.2025 | 10,85 | 10,93 | 10,15 | 10,32 | -6,35% | 353.071,00 |
| 22.08.2025 | 11,10 | 11,40 | 10,97 | 11,02 | -0,72% | 209.972,00 |
| 21.08.2025 | 10,90 | 11,39 | 10,77 | 11,10 | 1,09% | 171.905,00 |
| 20.08.2025 | 11,00 | 11,31 | 10,94 | 10,98 | -0,54% | 384.137,00 |
| 19.08.2025 | 11,62 | 11,73 | 10,89 | 11,04 | -4,91% | 372.738,00 |
| 18.08.2025 | 11,74 | 12,15 | 11,57 | 11,61 | -0,85% | 140.680,00 |
| 15.08.2025 | 11,98 | 12,12 | 11,64 | 11,71 | -1,68% | 53.725,00 |
| 14.08.2025 | 12,07 | 12,24 | 11,74 | 11,91 | -3,41% | 171.734,00 |
| 13.08.2025 | 12,71 | 13,00 | 12,31 | 12,33 | -2,38% | 148.915,00 |
| 12.08.2025 | 12,84 | 13,40 | 12,50 | 12,63 | -2,02% | 367.606,00 |
| 11.08.2025 | 12,61 | 12,93 | 12,50 | 12,89 | 2,30% | 193.915,00 |
| 08.08.2025 | 12,99 | 13,03 | 12,56 | 12,60 | -2,78% | 256.307,00 |
| 07.08.2025 | 12,96 | 13,18 | 12,76 | 12,96 | 0,54% | 245.890,00 |
| 06.08.2025 | 12,23 | 13,16 | 12,23 | 12,89 | 4,63% | 243.708,00 |
| 05.08.2025 | 12,01 | 12,34 | 11,95 | 12,32 | 2,58% | 239.344,00 |
| 04.08.2025 | 12,12 | 12,35 | 11,94 | 12,01 | -0,66% | 101.720,00 |
| 01.08.2025 | 12,25 | 12,34 | 11,86 | 12,09 | -0,98% | 131.218,00 |
| 31.07.2025 | 12,38 | 12,53 | 12,02 | 12,21 | -2,01% | 162.210,00 |
| 30.07.2025 | 12,90 | 13,00 | 12,36 | 12,46 | -2,35% | 583.318,00 |
| 29.07.2025 | 12,17 | 12,83 | 12,15 | 12,76 | 4,68% | 358.449,00 |
| 28.07.2025 | 12,14 | 12,31 | 12,11 | 12,19 | 0,74% | 138.562,00 |
| 25.07.2025 | 12,10 | 12,28 | 11,98 | 12,10 | 1,00% | 203.003,00 |