11,690$
7,44%
Echtzeit-Aktienkurs Central Puerto S.A. (ADR)
Bid:
Ask:
Aktienkurse zur Central Puerto S.A. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,96 | 11,74 | 10,96 | 11,69 | 7,44% | 121.224,00 |
| 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 |
| 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 |