Premium
Central Puerto SA (CEPU)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.07 | -7.44089012517 | 14.38 | 14.38 | 12.5 | 379364 | 13.25336087 | DR |
| 4 | -0.3 | -2.20426157237 | 13.61 | 14.72 | 12.5 | 370442 | 13.7722553 | DR |
| 12 | -0.54 | -3.89891696751 | 13.85 | 16.6 | 12.5 | 385684 | 14.35589581 | DR |
| 26 | 3.91 | 41.5957446809 | 9.4 | 16.6 | 8.5 | 358085 | 12.33863458 | DR |
| 52 | 4.69 | 54.4083526682 | 8.62 | 16.6 | 7.07 | 344999 | 10.89393245 | DR |
| 156 | 9.86 | 285.797101449 | 3.45 | 16.6 | 2.81 | 271678 | 8.09749878 | DR |
| 260 | 9.61 | 259.72972973 | 3.7 | 16.6 | 1.86 | 252615 | 6.16452509 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739490000 | 13.43 | 0.34 | 2.60 | 13.16 | 13.4899 | 12.88 | 176254 |
| 1739403600 | 13.09 | 0.24 | 1.87 | 12.59 | 13.4 | 12.5 | 343914 |
| 1739317200 | 12.85 | -0.75 | -5.51 | 13.38 | 13.4 | 12.6048 | 608386 |
| 1739230800 | 13.6 | -0.01 | -0.07 | 13.61 | 14.23 | 13.36 | 354623 |
| 1738971600 | 13.61 | -0.8 | -5.55 | 14.38 | 14.38 | 13.277 | 400278 |
| 1738885200 | 14.41 | 0.2 | 1.41 | 14.13 | 14.465 | 14.05 | 135115 |
| 1738798800 | 14.21 | -0.39 | -2.67 | 14.56 | 14.61 | 14.06 | 433194 |
| 1738712400 | 14.6 | 0.3 | 2.10 | 14.3 | 14.665 | 14.23 | 158457 |
| 1738626000 | 14.3 | -0.22 | -1.52 | 13.94 | 14.51 | 13.2918 | 362409 |
| 1738366800 | 14.52 | -0.07 | -0.48 | 14.64 | 14.64 | 14.382 | 222921 |
| 1738280400 | 14.59 | 0.38 | 2.67 | 14.38 | 14.72 | 14.35 | 326228 |
| 1738194000 | 14.21 | 0.86 | 6.44 | 13.38 | 14.21 | 13.2 | 250804 |
| 1738107600 | 13.35 | -0.16 | -1.18 | 13.57 | 13.6 | 12.724085 | 507454 |
| 1738021200 | 13.51 | -0.25 | -1.82 | 13.41 | 13.53 | 13.05 | 302740 |
| 1737762000 | 13.76 | -0.58 | -4.04 | 13.96 | 14.35 | 13.65 | 286955 |
| 1737675600 | 14.34 | 0 | 0.00 | 14.34 | 14.34 | 14.34 | 0 |
| 1737589200 | 14.34 | 0.2 | 1.41 | 14.44 | 14.69 | 14 | 450563 |
| 1737502800 | 14.14 | 0.94 | 7.12 | 13.18 | 14.305 | 13.14 | 667571 |
| 1737157200 | 13.2 | -0.47 | -3.44 | 13.61 | 13.695 | 12.8801 | 637418 |
| 1737070800 | 13.67 | -0.64 | -4.47 | 14.34 | 14.45 | 13.5 | 415725 |
| 1736984400 | 14.31 | -0.21 | -1.45 | 14.81 | 14.9999 | 14.29 | 425639 |
| 1736898000 | 14.52 | 0.4 | 2.83 | 14.18 | 14.89 | 14.1 | 450820 |
| 1736811600 | 14.12 | -0.99 | -6.55 | 14.87 | 14.87 | 14.11 | 328236 |
| 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 |
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
