Premium
Central Puerto SA (CEPU)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.89 | -5.5625 | 16 | 16.6 | 14.6 | 647424 | 15.41957418 | DR |
| 4 | -0.31 | -2.01037613489 | 15.42 | 16.6 | 13.1 | 423763 | 15.01264859 | DR |
| 12 | 4.78 | 46.2729912875 | 10.33 | 16.6 | 10.2 | 388573 | 13.55523281 | DR |
| 26 | 5.96 | 65.1366120219 | 9.15 | 16.6 | 7.07 | 338499 | 11.50443364 | DR |
| 52 | 6.3 | 71.5096481271 | 8.81 | 16.6 | 7.07 | 338579 | 10.46311501 | DR |
| 156 | 11.81 | 357.878787879 | 3.3 | 16.6 | 2.73 | 265679 | 7.77258354 | DR |
| 260 | 10.58 | 233.554083885 | 4.53 | 16.6 | 1.86 | 249757 | 5.9257632 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 15.11 | 0.09 | 0.60 | 15.26 | 15.3045 | 14.6 | 403786 |
| 1736379600 | 15.02 | -0.88 | -5.53 | 15.8322 | 15.89 | 14.82 | 916296 |
| 1736293200 | 15.9 | 0.22 | 1.40 | 15.81 | 16.25 | 15.52 | 772200 |
| 1736206800 | 15.68 | -0.16 | -1.01 | 16.19 | 16.6 | 15.635 | 437283 |
| 1735947600 | 15.84 | 0.16 | 1.02 | 15.81 | 16.05 | 15.27 | 441375 |
| 1735861200 | 15.68 | 1.19 | 8.21 | 14.84 | 15.7 | 14.62 | 709724 |
| 1735688400 | 14.49 | -0.22 | -1.50 | 14.75 | 14.82 | 14.44 | 91705 |
| 1735602000 | 14.71 | 0.09 | 0.62 | 14.51 | 14.94 | 14.2352 | 333407 |
| 1735342800 | 14.62 | 0.18 | 1.25 | 14.325 | 14.64 | 14.202 | 344070 |
| 1735256400 | 14.44 | 0.07 | 0.49 | 14.32 | 14.63 | 14.25 | 189850 |
| 1735077840 | 14.37 | 0.37 | 2.64 | 14.24 | 14.4 | 14.1 | 90347 |
| 1734997200 | 14 | 0.33 | 2.41 | 13.79 | 14.1 | 13.45 | 183712 |
| 1734738000 | 13.67 | 0.12 | 0.89 | 13.26 | 14.06 | 13.13 | 293177 |
| 1734651600 | 13.55 | -0.27 | -1.95 | 14.12 | 14.392 | 13.52 | 372132 |
| 1734565200 | 13.82 | -1.31 | -8.66 | 15.01 | 15.38 | 13.7049 | 510405 |
| 1734478800 | 15.13 | -0.35 | -2.26 | 15.2857 | 15.585 | 14.95 | 425811 |
| 1734392400 | 15.48 | 0.28 | 1.84 | 15.4 | 16.3399 | 15.3352 | 564685 |
| 1734133200 | 15.2 | 0.25 | 1.67 | 14.93 | 15.39 | 14.73 | 396473 |
| 1734046800 | 14.95 | -0.01 | -0.07 | 15.02 | 15.4138 | 14.75 | 477533 |
| 1733960400 | 14.96 | 0.78 | 5.50 | 14.28 | 15.04 | 14.105 | 400615 |
| 1733874000 | 14.18 | -0.21 | -1.46 | 14.485 | 14.595 | 14.04 | 182915 |
| 1733787600 | 14.39 | 0.18 | 1.27 | 14.4427 | 14.9 | 14.32 | 346414 |
| 1733528400 | 14.21 | 0.09 | 0.64 | 14.1 | 14.275 | 13.8 | 223126 |
| 1733442000 | 14.12 | 0.25 | 1.80 | 13.85 | 14.32 | 13.7118 | 335914 |
| 1733355600 | 13.87 | -0.3 | -2.12 | 14.225 | 14.39 | 13.67 | 325099 |
| 1733269200 | 14.17 | 0.18 | 1.29 | 14.298 | 14.43 | 13.922 | 403767 |
| 1733182800 | 13.99 | 0.36 | 2.64 | 13.65 | 14.1947 | 13.17 | 444356 |
| 1732917840 | 13.63 | -0.14 | -1.02 | 13.385 | 13.7 | 13.3 | 240880 |
| 1732750800 | 13.77 | -0.15 | -1.08 | 14.07 | 14.1 | 13.59 | 293179 |
| 1732664400 | 13.92 | -0.05 | -0.36 | 13.955 | 14.4 | 13.89 | 280562 |
| 1732578000 | 13.97 | 0.08 | 0.58 | 14.01 | 14.21 | 13.76 | 568699 |
| 1732318800 | 13.89 | 0.04 | 0.29 | 13.67 | 14.14 | 13.51 | 308371 |
| 1732232400 | 13.85 | 0.15 | 1.09 | 13.86 | 14.15 | 13.51 | 526805 |
| 1732146000 | 13.7 | 0.01 | 0.07 | 13.92 | 13.92 | 13.34 | 364153 |
| 1732059600 | 13.69 | 0.29 | 2.16 | 13.396 | 13.94 | 13.2 | 324763 |
| 1731973200 | 13.4 | 0.43 | 3.32 | 13.2 | 13.52 | 13.102 | 290235 |
| 1731714000 | 12.97 | -0.19 | -1.44 | 13.2158 | 13.6 | 12.73 | 526252 |
| 1731627600 | 13.16 | 0.46 | 3.62 | 12.7883 | 13.32 | 12.6194 | 469463 |
| 1731541200 | 12.7 | 0.5 | 4.10 | 12.34 | 12.875 | 12.18 | 601426 |
| 1731454800 | 12.2 | 0.59 | 5.08 | 11.64 | 12.4395 | 11.52 | 282828 |
| 1731368400 | 11.61 | 0.04 | 0.35 | 11.514 | 11.79 | 11.0907 | 324718 |
| 1731109200 | 11.57 | -0.37 | -3.10 | 12.2 | 12.31 | 11.32 | 489363 |
| 1731022800 | 11.94 | 0.04 | 0.34 | 11.71 | 12.13 | 11.655 | 353735 |
| 1730936400 | 11.9 | 0.19 | 1.62 | 11.88 | 12.17 | 11.665 | 518044 |
| 1730850000 | 11.71 | 0.39 | 3.45 | 11.3688 | 11.74 | 11.29 | 323419 |
| 1730763600 | 11.32 | 0.11 | 0.98 | 11.24 | 11.58 | 11.24 | 324124 |
| 1730500800 | 11.21 | -0.13 | -1.15 | 11.39 | 11.74 | 11.1701 | 368553 |
| 1730414400 | 11.34 | 0.04 | 0.35 | 11.33 | 11.416 | 11.15 | 281583 |
| 1730328000 | 11.3 | 0.11 | 0.98 | 11.2 | 11.5 | 11.13 | 306931 |
| 1730241600 | 11.19 | -0.03 | -0.27 | 11.175 | 11.65 | 11.06 | 557693 |
| 1730155200 | 11.22 | -0.04 | -0.36 | 11.31 | 11.562 | 11.09 | 368831 |
| 1729896000 | 11.26 | 0.3 | 2.74 | 11 | 11.29 | 10.805 | 342376 |
| 1729809600 | 10.96 | 0.42 | 3.98 | 10.6 | 10.96 | 10.47 | 283224 |
| 1729723200 | 10.54 | -0.02 | -0.19 | 10.57 | 10.62 | 10.32 | 319307 |
| 1729636800 | 10.56 | 0.12 | 1.15 | 10.4315 | 10.61 | 10.39 | 224962 |
| 1729550400 | 10.44 | 0.11 | 1.06 | 10.33 | 10.5 | 10.2 | 317237 |
| 1729291200 | 10.33 | 0.24 | 2.38 | 10.1 | 10.39 | 10.08 | 240336 |
| 1729204800 | 10.09 | 0.08 | 0.80 | 10.08 | 10.3 | 9.97 | 300861 |
| 1729118400 | 10.01 | -0.48 | -4.58 | 10.56 | 10.63 | 10.01 | 277931 |
| 1729032000 | 10.49 | 0.11 | 1.06 | 10.37 | 10.63 | 10.14 | 289217 |
| 1728945600 | 10.38 | -0.03 | -0.29 | 10.47 | 10.688 | 10.24 | 201234 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
