Central Puerto S.A. (BCBA:CEPU)
Argentina
· Delayed Price · Currency is ARS 2,617.50
-25.00 (-0.95%)
At close: Dec 5, 2025
Central Puerto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,700.00 | 2,740.00 | 2,600.00 | 2,617.50 | 2,617.50 | -0.95% | 1,709,796 |
| Dec 4, 2025 | 2,700.00 | 2,820.00 | 2,632.50 | 2,642.50 | 2,642.50 | -2.13% | 2,477,073 |
| Dec 3, 2025 | 2,560.00 | 2,717.50 | 2,550.00 | 2,700.00 | 2,700.00 | 6.19% | 2,795,724 |
| Dec 2, 2025 | 2,547.50 | 2,620.00 | 2,487.00 | 2,542.50 | 2,542.50 | -0.29% | 2,821,982 |
| Dec 1, 2025 | 2,450.00 | 2,557.50 | 2,400.00 | 2,550.00 | 2,550.00 | 4.77% | 2,805,217 |
| Nov 28, 2025 | 2,370.00 | 2,440.00 | 2,266.00 | 2,434.00 | 2,434.00 | 3.53% | 2,981,991 |
| Nov 27, 2025 | 2,300.00 | 2,388.00 | 2,300.00 | 2,351.00 | 2,351.00 | 2.62% | 796,563 |
| Nov 26, 2025 | 2,185.00 | 2,314.00 | 2,185.00 | 2,291.00 | 2,291.00 | 4.95% | 2,518,015 |
| Nov 25, 2025 | 2,129.00 | 2,188.00 | 2,074.00 | 2,183.00 | 2,183.00 | 3.71% | 1,130,007 |
| Nov 21, 2025 | 2,178.00 | 2,184.00 | 2,050.00 | 2,105.00 | 2,105.00 | -2.95% | 196,054 |
| Nov 20, 2025 | 2,250.00 | 2,260.00 | 2,112.00 | 2,169.00 | 2,169.00 | 0.79% | 1,732,252 |
| Nov 19, 2025 | 2,220.00 | 2,238.00 | 2,149.00 | 2,152.00 | 2,152.00 | -2.36% | 1,181,778 |
| Nov 18, 2025 | 2,190.00 | 2,239.00 | 2,155.00 | 2,204.00 | 2,204.00 | -0.59% | 1,063,772 |
| Nov 17, 2025 | 2,265.00 | 2,339.00 | 2,200.00 | 2,217.00 | 2,217.00 | -1.90% | 1,471,403 |
| Nov 14, 2025 | 2,195.00 | 2,300.00 | 2,120.00 | 2,260.00 | 2,260.00 | 3.20% | 853,274 |
| Nov 13, 2025 | 2,230.00 | 2,275.00 | 2,125.00 | 2,190.00 | 2,190.00 | -0.68% | 878,497 |
| Nov 12, 2025 | 2,203.00 | 2,245.00 | 2,120.00 | 2,205.00 | 2,205.00 | 0.09% | 1,071,930 |
| Nov 11, 2025 | 2,211.00 | 2,290.00 | 2,182.00 | 2,203.00 | 2,203.00 | -1.30% | 1,395,214 |
| Nov 10, 2025 | 2,135.00 | 2,300.00 | 2,125.00 | 2,232.00 | 2,232.00 | 4.54% | 1,601,764 |
| Nov 7, 2025 | 2,220.00 | 2,220.00 | 2,071.00 | 2,135.00 | 2,135.00 | -3.70% | 2,694,524 |
| Nov 6, 2025 | 2,319.00 | 2,360.00 | 2,190.00 | 2,217.00 | 2,217.00 | -4.44% | 631,009 |
| Nov 5, 2025 | 2,430.00 | 2,479.00 | 2,299.00 | 2,320.00 | 2,320.00 | -4.45% | 2,236,396 |
| Nov 4, 2025 | 2,450.00 | 2,460.00 | 2,345.00 | 2,428.00 | 2,428.00 | -0.49% | 1,959,098 |
| Nov 3, 2025 | 2,365.00 | 2,517.50 | 2,253.00 | 2,440.00 | 2,440.00 | 4.10% | 3,437,761 |
| Oct 31, 2025 | 2,150.00 | 2,395.00 | 2,150.00 | 2,344.00 | 2,344.00 | 9.58% | 3,467,631 |
| Oct 30, 2025 | 2,148.00 | 2,150.00 | 2,050.00 | 2,139.00 | 2,139.00 | - | 2,565,660 |
| Oct 29, 2025 | 2,046.00 | 2,195.00 | 2,046.00 | 2,139.00 | 2,139.00 | 5.68% | 3,402,633 |
| Oct 28, 2025 | 1,950.00 | 2,080.00 | 1,852.00 | 2,024.00 | 2,024.00 | 5.09% | 2,981,566 |
| Oct 27, 2025 | 1,720.00 | 1,940.00 | 1,650.00 | 1,926.00 | 1,926.00 | 28.49% | 4,481,718 |
| Oct 24, 2025 | 1,480.00 | 1,550.00 | 1,480.00 | 1,499.00 | 1,499.00 | 0.47% | 1,596,922 |
| Oct 23, 2025 | 1,397.00 | 1,595.00 | 1,397.00 | 1,492.00 | 1,492.00 | 3.76% | 3,015,372 |
| Oct 22, 2025 | 1,443.00 | 1,470.00 | 1,390.00 | 1,438.00 | 1,438.00 | 0.49% | 1,392,602 |
| Oct 21, 2025 | 1,470.00 | 1,492.00 | 1,422.00 | 1,431.00 | 1,431.00 | -2.45% | 1,616,477 |
| Oct 20, 2025 | 1,485.00 | 1,509.00 | 1,450.00 | 1,467.00 | 1,467.00 | -0.95% | 1,370,419 |
| Oct 17, 2025 | 1,400.00 | 1,503.00 | 1,400.00 | 1,481.00 | 1,481.00 | 2.14% | 883,199 |
| Oct 16, 2025 | 1,450.00 | 1,474.00 | 1,405.00 | 1,450.00 | 1,450.00 | 0.28% | 1,036,704 |
| Oct 15, 2025 | 1,375.00 | 1,499.00 | 1,349.00 | 1,446.00 | 1,446.00 | 8.80% | 3,407,612 |
| Oct 14, 2025 | 1,400.00 | 1,439.00 | 1,302.00 | 1,329.00 | 1,329.00 | -2.57% | 2,404,387 |
| Oct 13, 2025 | 1,318.00 | 1,370.00 | 1,221.00 | 1,364.00 | 1,364.00 | 3.81% | 2,785,753 |
| Oct 9, 2025 | 1,239.00 | 1,347.00 | 1,239.00 | 1,314.00 | 1,314.00 | 6.74% | 1,818,988 |
| Oct 8, 2025 | 1,194.00 | 1,234.00 | 1,186.00 | 1,231.00 | 1,231.00 | 2.58% | 996,430 |
| Oct 7, 2025 | 1,186.00 | 1,216.00 | 1,177.00 | 1,200.00 | 1,200.00 | 0.67% | 1,085,499 |
| Oct 6, 2025 | 1,224.00 | 1,230.00 | 1,180.00 | 1,192.00 | 1,192.00 | -1.81% | 1,257,299 |
| Oct 3, 2025 | 1,280.00 | 1,280.00 | 1,200.00 | 1,214.00 | 1,214.00 | -2.65% | 813,066 |
| Oct 2, 2025 | 1,240.00 | 1,258.00 | 1,185.00 | 1,247.00 | 1,247.00 | 0.89% | 1,141,795 |
| Sep 30, 2025 | 1,251.00 | 1,257.00 | 1,189.00 | 1,236.00 | 1,236.00 | -0.56% | 956,839 |
| Sep 29, 2025 | 1,250.00 | 1,285.00 | 1,235.00 | 1,243.00 | 1,243.00 | -2.28% | 960,405 |
| Sep 26, 2025 | 1,250.00 | 1,298.00 | 1,220.00 | 1,272.00 | 1,272.00 | -3.34% | 1,354,481 |
| Sep 25, 2025 | 1,349.00 | 1,368.00 | 1,300.00 | 1,316.00 | 1,316.00 | -4.01% | 529,916 |
| Sep 24, 2025 | 1,310.00 | 1,398.00 | 1,250.00 | 1,371.00 | 1,371.00 | 7.03% | 2,834,446 |
| Sep 23, 2025 | 1,263.00 | 1,295.00 | 1,210.00 | 1,281.00 | 1,281.00 | 2.23% | 1,977,534 |
| Sep 22, 2025 | 1,251.00 | 1,286.00 | 1,180.00 | 1,253.00 | 1,253.00 | 4.16% | 1,257,149 |
| Sep 19, 2025 | 1,209.00 | 1,220.00 | 1,154.00 | 1,203.00 | 1,203.00 | -0.08% | 1,672,224 |
| Sep 18, 2025 | 1,249.00 | 1,249.00 | 1,170.00 | 1,204.00 | 1,204.00 | -3.76% | 2,390,851 |
| Sep 17, 2025 | 1,300.00 | 1,306.00 | 1,246.00 | 1,251.00 | 1,251.00 | -1.65% | 620,143 |
| Sep 16, 2025 | 1,270.00 | 1,312.00 | 1,253.00 | 1,272.00 | 1,272.00 | 2.42% | 1,269,493 |
| Sep 15, 2025 | 1,262.00 | 1,300.00 | 1,176.00 | 1,242.00 | 1,242.00 | -1.43% | 1,158,003 |
| Sep 12, 2025 | 1,300.00 | 1,320.00 | 1,233.00 | 1,260.00 | 1,260.00 | -3.82% | 793,865 |
| Sep 11, 2025 | 1,300.00 | 1,323.00 | 1,280.00 | 1,310.00 | 1,310.00 | 1.16% | 1,328,431 |
| Sep 10, 2025 | 1,225.00 | 1,308.00 | 1,225.00 | 1,295.00 | 1,295.00 | 5.28% | 1,387,464 |
| Sep 9, 2025 | 1,262.00 | 1,290.00 | 1,218.00 | 1,230.00 | 1,230.00 | -2.54% | 1,575,612 |
| Sep 8, 2025 | 1,250.00 | 1,320.00 | 1,214.00 | 1,262.00 | 1,262.00 | -9.53% | 2,321,681 |
| Sep 5, 2025 | 1,420.00 | 1,450.00 | 1,380.00 | 1,395.00 | 1,395.00 | -1.41% | 900,493 |
| Sep 4, 2025 | 1,380.00 | 1,430.00 | 1,375.00 | 1,415.00 | 1,415.00 | 2.54% | 678,802 |
| Sep 3, 2025 | 1,440.00 | 1,440.00 | 1,370.00 | 1,380.00 | 1,380.00 | -2.13% | 1,757,073 |
| Sep 2, 2025 | 1,425.00 | 1,445.00 | 1,360.00 | 1,410.00 | 1,410.00 | 0.71% | 2,576,634 |
| Sep 1, 2025 | 1,440.00 | 1,445.00 | 1,330.00 | 1,400.00 | 1,400.00 | -3.11% | 726,408 |
| Aug 29, 2025 | 1,460.00 | 1,490.00 | 1,415.00 | 1,445.00 | 1,445.00 | -1.03% | 1,219,802 |
| Aug 28, 2025 | 1,375.00 | 1,500.00 | 1,375.00 | 1,460.00 | 1,460.00 | 4.29% | 1,009,610 |
| Aug 27, 2025 | 1,435.00 | 1,435.00 | 1,390.00 | 1,400.00 | 1,400.00 | -3.11% | 1,043,265 |
| Aug 26, 2025 | 1,390.00 | 1,455.00 | 1,380.00 | 1,445.00 | 1,445.00 | 3.58% | 1,176,557 |
| Aug 25, 2025 | 1,460.00 | 1,470.00 | 1,375.00 | 1,395.00 | 1,395.00 | -4.45% | 1,278,756 |
| Aug 22, 2025 | 1,480.00 | 1,510.00 | 1,455.00 | 1,460.00 | 1,460.00 | -0.34% | 1,468,790 |
| Aug 21, 2025 | 1,450.00 | 1,490.00 | 1,425.00 | 1,465.00 | 1,465.00 | 2.09% | 718,299 |
| Aug 20, 2025 | 1,440.00 | 1,470.00 | 1,420.00 | 1,435.00 | 1,435.00 | - | 2,151,239 |
| Aug 19, 2025 | 1,520.00 | 1,520.00 | 1,420.00 | 1,435.00 | 1,435.00 | -5.59% | 1,558,549 |
| Aug 18, 2025 | 1,555.00 | 1,575.00 | 1,500.00 | 1,520.00 | 1,520.00 | -2.25% | 1,171,875 |
| Aug 14, 2025 | 1,630.00 | 1,630.00 | 1,540.00 | 1,555.00 | 1,555.00 | -4.60% | 1,073,367 |
| Aug 13, 2025 | 1,675.00 | 1,710.00 | 1,625.00 | 1,630.00 | 1,630.00 | -2.69% | 714,020 |
| Aug 12, 2025 | 1,705.00 | 1,765.00 | 1,660.00 | 1,675.00 | 1,675.00 | -1.18% | 1,149,231 |
| Aug 11, 2025 | 1,705.00 | 1,715.00 | 1,660.00 | 1,695.00 | 1,695.00 | 1.19% | 911,237 |
| Aug 8, 2025 | 1,710.00 | 1,740.00 | 1,670.00 | 1,675.00 | 1,675.00 | -2.62% | 795,486 |
| Aug 7, 2025 | 1,710.00 | 1,765.00 | 1,630.00 | 1,720.00 | 1,720.00 | -0.29% | 1,105,401 |
| Aug 6, 2025 | 1,650.00 | 1,760.00 | 1,595.00 | 1,725.00 | 1,725.00 | 4.86% | 1,889,421 |
| Aug 5, 2025 | 1,625.00 | 1,660.00 | 1,610.00 | 1,645.00 | 1,645.00 | 1.54% | 1,125,245 |
| Aug 4, 2025 | 1,650.00 | 1,670.00 | 1,615.00 | 1,620.00 | 1,620.00 | -1.82% | 1,072,583 |
| Aug 1, 2025 | 1,655.00 | 1,680.00 | 1,615.00 | 1,650.00 | 1,650.00 | - | 615,927 |
| Jul 31, 2025 | 1,635.00 | 1,675.00 | 1,625.00 | 1,650.00 | 1,650.00 | 0.92% | 1,135,186 |
| Jul 30, 2025 | 1,670.00 | 1,680.00 | 1,620.00 | 1,635.00 | 1,635.00 | -0.91% | 1,096,177 |
| Jul 29, 2025 | 1,590.00 | 1,655.00 | 1,565.00 | 1,650.00 | 1,650.00 | 4.10% | 1,488,939 |
| Jul 28, 2025 | 1,575.00 | 1,595.00 | 1,550.00 | 1,585.00 | 1,585.00 | 1.28% | 650,007 |
| Jul 25, 2025 | 1,530.00 | 1,575.00 | 1,530.00 | 1,565.00 | 1,565.00 | 2.96% | 1,031,023 |
| Jul 24, 2025 | 1,485.00 | 1,535.00 | 1,470.00 | 1,520.00 | 1,520.00 | 1.33% | 872,291 |
| Jul 23, 2025 | 1,440.00 | 1,505.00 | 1,440.00 | 1,500.00 | 1,500.00 | 3.81% | 1,251,252 |
| Jul 22, 2025 | 1,455.00 | 1,495.00 | 1,435.00 | 1,445.00 | 1,445.00 | -1.03% | 944,581 |
| Jul 21, 2025 | 1,475.00 | 1,490.00 | 1,445.00 | 1,460.00 | 1,460.00 | -1.02% | 1,566,395 |
| Jul 18, 2025 | 1,470.00 | 1,510.00 | 1,460.00 | 1,475.00 | 1,475.00 | 0.68% | 423,359 |
| Jul 17, 2025 | 1,420.00 | 1,470.00 | 1,420.00 | 1,465.00 | 1,465.00 | 2.09% | 942,668 |
| Jul 16, 2025 | 1,445.00 | 1,445.00 | 1,415.00 | 1,435.00 | 1,435.00 | -1.03% | 400,696 |
| Jul 15, 2025 | 1,435.00 | 1,460.00 | 1,420.00 | 1,450.00 | 1,450.00 | 0.69% | 466,989 |