2,844€
-1,52%
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 |
|---|---|---|---|---|---|---|
| 18.07.2025 | 2,89 | 2,89 | 2,85 | 2,85 | -1,18% | 530.207,00 |
| 17.07.2025 | 2,90 | 2,91 | 2,88 | 2,89 | 0,56% | 309.277,00 |
| 16.07.2025 | 2,89 | 2,91 | 2,87 | 2,87 | -0,28% | 352.923,00 |
| 15.07.2025 | 2,88 | 2,92 | 2,87 | 2,88 | -0,41% | 280.639,00 |
| 14.07.2025 | 2,90 | 2,91 | 2,89 | 2,89 | -0,62% | 290.438,00 |
| 11.07.2025 | 2,89 | 2,92 | 2,88 | 2,91 | 0,76% | 335.850,00 |
| 10.07.2025 | 2,87 | 2,89 | 2,87 | 2,89 | 0,56% | 309.523,00 |
| 09.07.2025 | 2,85 | 2,89 | 2,84 | 2,87 | 1,20% | 354.716,00 |
| 08.07.2025 | 2,84 | 2,86 | 2,83 | 2,84 | -0,07% | 653.948,00 |
| 07.07.2025 | 2,87 | 2,88 | 2,83 | 2,84 | -1,11% | 848.356,00 |
| 04.07.2025 | 2,98 | 2,98 | 2,86 | 2,87 | -4,27% | 1.411.250,00 |
| 03.07.2025 | 3,00 | 3,04 | 3,00 | 3,00 | 0,40% | 472.279,00 |
| 02.07.2025 | 2,93 | 3,00 | 2,92 | 2,99 | 1,98% | 873.379,00 |
| 01.07.2025 | 2,92 | 2,93 | 2,90 | 2,93 | 0,90% | 296.505,00 |
| 30.06.2025 | 2,93 | 2,95 | 2,90 | 2,90 | -1,02% | 336.712,00 |
| 27.06.2025 | 2,93 | 2,95 | 2,90 | 2,93 | 0,69% | 473.150,00 |
| 26.06.2025 | 2,85 | 2,92 | 2,85 | 2,91 | 1,96% | 301.261,00 |
| 25.06.2025 | 2,88 | 2,89 | 2,86 | 2,86 | -0,63% | 278.552,00 |
| 24.06.2025 | 2,88 | 2,89 | 2,86 | 2,88 | 0,98% | 431.696,00 |
| 23.06.2025 | 2,86 | 2,87 | 2,83 | 2,85 | -1,32% | 403.582,00 |
| 20.06.2025 | 2,90 | 2,93 | 2,89 | 2,89 | -0,35% | 1.367.692,00 |
| 19.06.2025 | 2,88 | 2,93 | 2,88 | 2,90 | 0,07% | 381.795,00 |
| 18.06.2025 | 2,89 | 2,92 | 2,87 | 2,89 | 0,42% | 466.096,00 |
| 17.06.2025 | 2,89 | 2,89 | 2,87 | 2,88 | -0,21% | 234.055,00 |
| 16.06.2025 | 2,86 | 2,91 | 2,86 | 2,89 | 1,05% | 495.928,00 |
| 13.06.2025 | 2,82 | 2,86 | 2,79 | 2,86 | 0,56% | 788.991,00 |
| 12.06.2025 | 2,85 | 2,86 | 2,82 | 2,84 | -0,56% | 871.373,00 |
| 11.06.2025 | 2,87 | 2,88 | 2,86 | 2,86 | -0,56% | 508.466,00 |
| 10.06.2025 | 2,86 | 2,90 | 2,86 | 2,87 | 0,49% | 516.919,00 |
| 09.06.2025 | 2,97 | 2,97 | 2,86 | 2,86 | -3,12% | 1.357.231,00 |
| 06.06.2025 | 2,96 | 2,97 | 2,95 | 2,95 | -0,07% | 338.299,00 |
| 05.06.2025 | 2,95 | 2,97 | 2,92 | 2,95 | 0,54% | 540.476,00 |
| 04.06.2025 | 2,91 | 3,00 | 2,91 | 2,94 | 1,66% | 966.060,00 |
| 03.06.2025 | 2,90 | 2,90 | 2,85 | 2,89 | -0,14% | 727.779,00 |
| 02.06.2025 | 2,90 | 2,94 | 2,88 | 2,89 | 0,14% | 645.375,00 |
| 30.05.2025 | 2,89 | 2,92 | 2,88 | 2,89 | -0,34% | 511.130,00 |
| 29.05.2025 | 2,90 | 2,94 | 2,86 | 2,90 | 1,54% | 571.125,00 |
| 28.05.2025 | 2,88 | 2,89 | 2,85 | 2,86 | -0,76% | 481.624,00 |
| 27.05.2025 | 2,94 | 2,94 | 2,88 | 2,88 | -2,04% | 372.138,00 |
| 26.05.2025 | 2,90 | 2,94 | 2,90 | 2,94 | 2,73% | 313.969,00 |
| 23.05.2025 | 2,93 | 2,96 | 2,85 | 2,86 | -2,72% | 737.556,00 |
| 22.05.2025 | 2,95 | 2,98 | 2,93 | 2,94 | -0,88% | 257.616,00 |
| 21.05.2025 | 2,99 | 3,01 | 2,96 | 2,97 | -1,07% | 298.329,00 |
| 20.05.2025 | 2,95 | 3,01 | 2,93 | 3,00 | 1,42% | 500.834,00 |
| 19.05.2025 | 2,92 | 2,96 | 2,91 | 2,96 | 1,16% | 336.021,00 |
| 16.05.2025 | 2,93 | 2,94 | 2,91 | 2,92 | 0,21% | 374.998,00 |
| 15.05.2025 | 2,91 | 2,93 | 2,88 | 2,92 | 0,28% | 270.387,00 |
| 14.05.2025 | 2,93 | 2,94 | 2,90 | 2,91 | -0,55% | 201.530,00 |
| 13.05.2025 | 2,89 | 2,93 | 2,89 | 2,92 | 1,11% | 366.469,00 |
| 12.05.2025 | 2,88 | 2,90 | 2,86 | 2,89 | 1,69% | 513.762,00 |
| 09.05.2025 | 2,82 | 2,86 | 2,82 | 2,84 | 0,71% | 291.997,00 |
| 08.05.2025 | 2,82 | 2,84 | 2,81 | 2,82 | 0,71% | 292.073,00 |
| 07.05.2025 | 2,80 | 2,83 | 2,78 | 2,80 | 0,57% | 448.646,00 |
| 06.05.2025 | 2,82 | 2,83 | 2,78 | 2,79 | -0,78% | 705.737,00 |
| 05.05.2025 | 2,82 | 2,84 | 2,81 | 2,81 | 0,07% | 326.176,00 |
| 02.05.2025 | 2,87 | 2,87 | 2,81 | 2,81 | -1,13% | 641.278,00 |
| 30.04.2025 | 2,95 | 2,96 | 2,80 | 2,84 | -4,38% | 1.129.739,00 |
| 29.04.2025 | 2,96 | 2,98 | 2,95 | 2,97 | 0,07% | 268.980,00 |
| 28.04.2025 | 2,99 | 3,00 | 2,96 | 2,97 | -0,54% | 270.173,00 |
| 25.04.2025 | 2,98 | 2,99 | 2,96 | 2,98 | 0,40% | 218.943,00 |
| 24.04.2025 | 3,00 | 3,00 | 2,96 | 2,97 | -0,47% | 171.904,00 |
| 23.04.2025 | 2,98 | 3,00 | 2,94 | 2,99 | 1,15% | 383.522,00 |
| 22.04.2025 | 2,95 | 2,96 | 2,92 | 2,95 | 0,89% | 194.444,00 |
| 17.04.2025 | 2,94 | 2,94 | 2,90 | 2,93 | -0,41% | 178.557,00 |
| 16.04.2025 | 2,95 | 2,95 | 2,87 | 2,94 | -0,34% | 517.895,00 |
| 15.04.2025 | 2,91 | 2,96 | 2,85 | 2,95 | 0,61% | 564.805,00 |
| 14.04.2025 | 2,98 | 2,98 | 2,85 | 2,93 | 0,48% | 534.317,00 |
| 11.04.2025 | 2,90 | 2,93 | 2,86 | 2,92 | 0,62% | 236.816,00 |
| 10.04.2025 | 3,03 | 3,03 | 2,86 | 2,90 | 4,32% | 469.958,00 |
| 09.04.2025 | 2,81 | 2,81 | 2,74 | 2,78 | -2,59% | 480.217,00 |
| 08.04.2025 | 2,90 | 2,90 | 2,83 | 2,85 | 0,07% | 481.989,00 |
| 07.04.2025 | 2,77 | 2,94 | 2,73 | 2,85 | -2,06% | 1.163.621,00 |
| 04.04.2025 | 3,00 | 3,05 | 2,86 | 2,91 | -4,40% | 707.095,00 |
| 03.04.2025 | 3,12 | 3,12 | 3,03 | 3,04 | -2,19% | 338.818,00 |
| 02.04.2025 | 3,19 | 3,19 | 3,06 | 3,11 | 0,32% | 277.457,00 |
| 01.04.2025 | 3,13 | 3,16 | 3,09 | 3,10 | -0,83% | 422.999,00 |
| 31.03.2025 | 3,17 | 3,18 | 3,11 | 3,13 | -2,43% | 525.642,00 |
| 28.03.2025 | 3,19 | 3,22 | 3,17 | 3,21 | 0,50% | 317.560,00 |
| 27.03.2025 | 3,28 | 3,28 | 3,19 | 3,19 | -2,74% | 437.075,00 |
| 26.03.2025 | 3,30 | 3,31 | 3,28 | 3,28 | -0,12% | 359.640,00 |
| 25.03.2025 | 3,31 | 3,31 | 3,28 | 3,28 | 0,12% | 286.487,00 |
| 24.03.2025 | 3,31 | 3,33 | 3,28 | 3,28 | -0,61% | 325.616,00 |
| 21.03.2025 | 3,30 | 3,31 | 3,29 | 3,30 | -0,18% | 406.605,00 |
| 20.03.2025 | 3,31 | 3,33 | 3,26 | 3,31 | -0,24% | 405.332,00 |
| 19.03.2025 | 3,29 | 3,32 | 3,28 | 3,31 | 0,55% | 229.885,00 |
| 18.03.2025 | 3,30 | 3,30 | 3,26 | 3,30 | 0,24% | 417.646,00 |
| 17.03.2025 | 3,25 | 3,29 | 3,24 | 3,29 | 1,29% | 308.607,00 |
| 14.03.2025 | 3,28 | 3,28 | 3,19 | 3,25 | 1,50% | 382.782,00 |
| 13.03.2025 | 3,20 | 3,24 | 3,19 | 3,20 | -0,50% | 499.229,00 |
| 12.03.2025 | 3,25 | 3,25 | 3,18 | 3,21 | 0,12% | 651.528,00 |
| 11.03.2025 | 3,21 | 3,27 | 3,21 | 3,21 | 0,19% | 489.949,00 |
| 10.03.2025 | 3,32 | 3,32 | 3,20 | 3,20 | -3,26% | 441.898,00 |
| 07.03.2025 | 3,33 | 3,35 | 3,30 | 3,31 | -1,08% | 396.172,00 |
| 06.03.2025 | 3,39 | 3,42 | 3,34 | 3,35 | -0,42% | 389.087,00 |
| 05.03.2025 | 3,37 | 3,43 | 3,36 | 3,36 | 0,54% | 502.026,00 |
| 04.03.2025 | 3,38 | 3,38 | 3,32 | 3,34 | -1,70% | 690.344,00 |
| 03.03.2025 | 3,37 | 3,42 | 3,33 | 3,40 | 1,55% | 685.381,00 |
| 28.02.2025 | 3,43 | 3,54 | 3,32 | 3,35 | -2,05% | 1.667.303,00 |
| 27.02.2025 | 3,46 | 3,47 | 3,40 | 3,42 | -1,55% | 331.299,00 |
| 26.02.2025 | 3,45 | 3,48 | 3,44 | 3,47 | 0,75% | 450.315,00 |