2,566€
-1,46%
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 |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,61 | 2,62 | 2,54 | 2,54 | -2,42% | - |
| 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 |
| 28.07.2025 | 2,87 | 2,89 | 2,84 | 2,84 | -0,84% | 305.462,00 |
| 25.07.2025 | 2,88 | 2,88 | 2,82 | 2,86 | -0,62% | 843.059,00 |
| 24.07.2025 | 2,86 | 2,91 | 2,86 | 2,88 | 0,35% | 719.882,00 |
| 23.07.2025 | 2,88 | 2,88 | 2,84 | 2,87 | -0,49% | 627.527,00 |
| 22.07.2025 | 2,86 | 2,88 | 2,85 | 2,88 | 0,84% | 403.637,00 |
| 21.07.2025 | 2,85 | 2,89 | 2,85 | 2,86 | 0,21% | 394.917,00 |
| 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 |