2,313€
-0,30%
Echtzeit-Aktienkurs Ence Energia y Celulosa S.A.
Bid:
Ask:
Aktienkurse zur Ence Energia y Celulosa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,32 | 2,33 | 2,30 | 2,32 | -0,09% | - |
| 12.12.2025 | 2,34 | 2,35 | 2,31 | 2,32 | -1,11% | 254.021,00 |
| 11.12.2025 | 2,35 | 2,36 | 2,31 | 2,35 | -0,26% | 279.195,00 |
| 10.12.2025 | 2,35 | 2,35 | 2,32 | 2,35 | -0,59% | 219.118,00 |
| 09.12.2025 | 2,33 | 2,38 | 2,32 | 2,37 | 1,46% | 263.513,00 |
| 08.12.2025 | 2,34 | 2,36 | 2,33 | 2,33 | -0,93% | 151.802,00 |
| 05.12.2025 | 2,37 | 2,37 | 2,35 | 2,35 | 0,00% | 223.348,00 |
| 04.12.2025 | 2,35 | 2,37 | 2,33 | 2,35 | 0,43% | 275.080,00 |
| 03.12.2025 | 2,30 | 2,35 | 2,30 | 2,34 | 1,82% | 134.041,00 |
| 02.12.2025 | 2,36 | 2,37 | 2,30 | 2,30 | -2,79% | 239.100,00 |
| 01.12.2025 | 2,37 | 2,39 | 2,36 | 2,37 | -0,50% | 200.224,00 |
| 28.11.2025 | 2,37 | 2,39 | 2,34 | 2,38 | 0,68% | 244.408,00 |
| 27.11.2025 | 2,36 | 2,39 | 2,35 | 2,36 | 0,34% | 354.178,00 |
| 26.11.2025 | 2,31 | 2,37 | 2,29 | 2,36 | 2,43% | 442.113,00 |
| 25.11.2025 | 2,29 | 2,32 | 2,26 | 2,30 | 1,68% | 362.930,00 |
| 24.11.2025 | 2,23 | 2,27 | 2,22 | 2,26 | 1,62% | 505.104,00 |
| 21.11.2025 | 2,24 | 2,26 | 2,22 | 2,23 | -1,50% | 522.680,00 |
| 20.11.2025 | 2,31 | 2,33 | 2,25 | 2,26 | -2,25% | 682.446,00 |
| 19.11.2025 | 2,32 | 2,35 | 2,31 | 2,31 | -0,52% | 478.646,00 |
| 18.11.2025 | 2,37 | 2,38 | 2,31 | 2,32 | -2,60% | 632.468,00 |
| 17.11.2025 | 2,40 | 2,42 | 2,37 | 2,39 | -1,00% | 462.225,00 |
| 14.11.2025 | 2,51 | 2,51 | 2,38 | 2,41 | -3,91% | 976.786,00 |
| 13.11.2025 | 2,50 | 2,53 | 2,50 | 2,51 | -0,08% | 339.754,00 |
| 12.11.2025 | 2,52 | 2,55 | 2,50 | 2,51 | -0,48% | 334.931,00 |
| 11.11.2025 | 2,50 | 2,54 | 2,50 | 2,52 | 0,64% | 285.749,00 |
| 10.11.2025 | 2,55 | 2,57 | 2,51 | 2,51 | -1,42% | 351.082,00 |
| 07.11.2025 | 2,61 | 2,61 | 2,53 | 2,54 | -2,38% | 525.626,00 |
| 06.11.2025 | 2,63 | 2,64 | 2,60 | 2,60 | -1,29% | 313.570,00 |
| 05.11.2025 | 2,64 | 2,66 | 2,60 | 2,64 | -0,68% | 221.609,00 |
| 04.11.2025 | 2,62 | 2,66 | 2,58 | 2,66 | 0,84% | 382.416,00 |
| 03.11.2025 | 2,63 | 2,65 | 2,62 | 2,63 | -0,60% | 193.498,00 |
| 31.10.2025 | 2,64 | 2,67 | 2,62 | 2,65 | -0,15% | 440.912,00 |
| 30.10.2025 | 2,62 | 2,65 | 2,61 | 2,65 | 0,68% | 513.321,00 |
| 29.10.2025 | 2,68 | 2,70 | 2,61 | 2,64 | -2,37% | 797.188,00 |
| 28.10.2025 | 2,70 | 2,71 | 2,69 | 2,70 | 0,00% | 383.100,00 |
| 27.10.2025 | 2,72 | 2,74 | 2,70 | 2,70 | -1,03% | 417.170,00 |
| 24.10.2025 | 2,76 | 2,76 | 2,72 | 2,73 | -1,09% | 173.254,00 |
| 23.10.2025 | 2,75 | 2,76 | 2,73 | 2,76 | 1,03% | 165.074,00 |
| 22.10.2025 | 2,71 | 2,74 | 2,70 | 2,73 | 0,81% | 787.622,00 |
| 21.10.2025 | 2,74 | 2,74 | 2,69 | 2,71 | -0,51% | 724.185,00 |
| 20.10.2025 | 2,74 | 2,74 | 2,71 | 2,72 | -0,07% | 253.571,00 |
| 17.10.2025 | 2,73 | 2,73 | 2,71 | 2,72 | -0,44% | 426.253,00 |
| 16.10.2025 | 2,77 | 2,77 | 2,73 | 2,74 | -0,51% | 238.416,00 |
| 15.10.2025 | 2,82 | 2,82 | 2,75 | 2,75 | -1,43% | 292.370,00 |
| 14.10.2025 | 2,80 | 2,80 | 2,76 | 2,79 | -0,71% | 266.297,00 |
| 13.10.2025 | 2,78 | 2,82 | 2,78 | 2,81 | 1,01% | 321.143,00 |
| 10.10.2025 | 2,77 | 2,81 | 2,77 | 2,78 | 0,51% | 500.769,00 |
| 09.10.2025 | 2,74 | 2,79 | 2,74 | 2,77 | 1,17% | 488.548,00 |
| 08.10.2025 | 2,73 | 2,75 | 2,71 | 2,74 | 0,51% | 330.654,00 |
| 07.10.2025 | 2,73 | 2,74 | 2,71 | 2,72 | -0,51% | 404.351,00 |
| 06.10.2025 | 2,77 | 2,77 | 2,73 | 2,74 | -1,37% | 520.019,00 |
| 03.10.2025 | 2,77 | 2,79 | 2,75 | 2,77 | -0,07% | 570.668,00 |
| 02.10.2025 | 2,80 | 2,83 | 2,75 | 2,78 | -2,39% | 942.647,00 |
| 01.10.2025 | 2,84 | 2,87 | 2,83 | 2,84 | 0,71% | 321.790,00 |
| 30.09.2025 | 2,84 | 2,85 | 2,81 | 2,82 | -1,12% | 311.292,00 |
| 29.09.2025 | 2,87 | 2,88 | 2,85 | 2,86 | -0,56% | 316.734,00 |
| 26.09.2025 | 2,83 | 2,88 | 2,83 | 2,87 | 0,77% | 231.333,00 |
| 25.09.2025 | 2,84 | 2,89 | 2,83 | 2,85 | -0,07% | 454.959,00 |
| 24.09.2025 | 2,84 | 2,86 | 2,81 | 2,85 | 0,42% | 185.820,00 |
| 23.09.2025 | 2,79 | 2,85 | 2,78 | 2,84 | 2,23% | 555.072,00 |
| 22.09.2025 | 2,77 | 2,79 | 2,76 | 2,78 | 0,36% | 168.947,00 |
| 19.09.2025 | 2,82 | 2,83 | 2,76 | 2,77 | -1,28% | 1.421.739,00 |
| 18.09.2025 | 2,82 | 2,84 | 2,80 | 2,80 | -1,13% | 200.394,00 |
| 17.09.2025 | 2,82 | 2,84 | 2,82 | 2,84 | 0,50% | 159.339,00 |
| 16.09.2025 | 2,83 | 2,84 | 2,82 | 2,82 | 0,00% | 237.642,00 |
| 15.09.2025 | 2,81 | 2,84 | 2,81 | 2,82 | 0,28% | 218.404,00 |
| 12.09.2025 | 2,82 | 2,84 | 2,81 | 2,81 | -0,32% | 165.929,00 |
| 11.09.2025 | 2,82 | 2,84 | 2,81 | 2,82 | 0,18% | - |
| 10.09.2025 | 2,83 | 2,85 | 2,81 | 2,82 | -0,14% | - |
| 09.09.2025 | 2,82 | 2,87 | 2,82 | 2,82 | -0,07% | - |
| 08.09.2025 | 2,81 | 2,84 | 2,81 | 2,82 | 0,28% | - |
| 05.09.2025 | 2,79 | 2,82 | 2,79 | 2,82 | 0,43% | 263.025,00 |
| 04.09.2025 | 2,77 | 2,81 | 2,77 | 2,80 | 0,72% | 286.899,00 |
| 03.09.2025 | 2,79 | 2,80 | 2,78 | 2,78 | 0,80% | 197.239,00 |
| 02.09.2025 | 2,79 | 2,81 | 2,76 | 2,76 | -1,29% | 271.016,00 |
| 01.09.2025 | 2,81 | 2,82 | 2,79 | 2,80 | -0,57% | 306.795,00 |
| 29.08.2025 | 2,81 | 2,84 | 2,81 | 2,81 | -0,21% | 196.534,00 |
| 28.08.2025 | 2,82 | 2,86 | 2,82 | 2,82 | -0,14% | 241.676,00 |
| 27.08.2025 | 2,84 | 2,85 | 2,82 | 2,82 | -0,63% | 220.021,00 |
| 26.08.2025 | 2,83 | 2,86 | 2,81 | 2,84 | -0,35% | 755.610,00 |
| 25.08.2025 | 2,85 | 2,88 | 2,85 | 2,85 | -0,42% | 248.201,00 |
| 22.08.2025 | 2,80 | 2,87 | 2,80 | 2,86 | 2,36% | 455.295,00 |
| 21.08.2025 | 2,83 | 2,84 | 2,78 | 2,80 | -0,50% | 728.066,00 |
| 20.08.2025 | 2,84 | 2,84 | 2,81 | 2,81 | -0,99% | 220.808,00 |
| 19.08.2025 | 2,85 | 2,86 | 2,83 | 2,84 | 0,57% | 182.634,00 |
| 18.08.2025 | 2,84 | 2,86 | 2,81 | 2,82 | -1,05% | 339.935,00 |
| 15.08.2025 | 2,85 | 2,88 | 2,85 | 2,85 | 0,00% | 218.066,00 |
| 14.08.2025 | 2,87 | 2,89 | 2,85 | 2,85 | -0,76% | 240.060,00 |
| 13.08.2025 | 2,86 | 2,89 | 2,86 | 2,88 | 0,07% | 258.597,00 |
| 12.08.2025 | 2,87 | 2,89 | 2,86 | 2,87 | 0,28% | 258.982,00 |
| 11.08.2025 | 2,95 | 2,95 | 2,85 | 2,87 | -2,45% | 505.208,00 |
| 08.08.2025 | 2,85 | 2,95 | 2,84 | 2,94 | 3,02% | 1.347.350,00 |
| 07.08.2025 | 2,73 | 2,87 | 2,73 | 2,85 | 4,55% | 915.698,00 |
| 06.08.2025 | 2,70 | 2,75 | 2,69 | 2,73 | 0,66% | 531.259,00 |
| 05.08.2025 | 2,72 | 2,73 | 2,71 | 2,71 | -0,22% | 495.054,00 |
| 04.08.2025 | 2,73 | 2,74 | 2,70 | 2,72 | -0,29% | 357.569,00 |
| 01.08.2025 | 2,75 | 2,75 | 2,72 | 2,72 | -1,30% | 558.768,00 |
| 31.07.2025 | 2,77 | 2,78 | 2,75 | 2,76 | -0,29% | 436.481,00 |
| 30.07.2025 | 2,79 | 2,82 | 2,76 | 2,77 | -1,00% | 684.006,00 |
| 29.07.2025 | 2,86 | 2,87 | 2,78 | 2,80 | -1,48% | 1.128.864,00 |