2,986€
0,47%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,98 | 3,01 | 2,96 | 2,99 | 0,44% | - |
| 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 |
| 25.02.2025 | 3,48 | 3,49 | 3,43 | 3,45 | -1,15% | 510.592,00 |
| 24.02.2025 | 3,50 | 3,53 | 3,47 | 3,49 | -0,40% | 387.151,00 |
| 21.02.2025 | 3,54 | 3,56 | 3,40 | 3,50 | -0,68% | 507.626,00 |
| 20.02.2025 | 3,54 | 3,57 | 3,51 | 3,53 | -0,40% | 332.939,00 |
| 19.02.2025 | 3,56 | 3,57 | 3,53 | 3,54 | -0,95% | 488.292,00 |
| 18.02.2025 | 3,56 | 3,58 | 3,54 | 3,57 | 0,39% | 449.986,00 |
| 17.02.2025 | 3,55 | 3,58 | 3,55 | 3,56 | 0,23% | 303.909,00 |
| 14.02.2025 | 3,54 | 3,58 | 3,51 | 3,55 | 0,74% | 437.107,00 |
| 13.02.2025 | 3,52 | 3,57 | 3,51 | 3,53 | 0,57% | 574.584,00 |
| 12.02.2025 | 3,52 | 3,52 | 3,49 | 3,51 | 0,23% | 292.047,00 |
| 11.02.2025 | 3,49 | 3,52 | 3,47 | 3,50 | 0,23% | 327.719,00 |
| 10.02.2025 | 3,50 | 3,55 | 3,46 | 3,49 | -0,57% | 347.168,00 |
| 07.02.2025 | 3,55 | 3,56 | 3,51 | 3,51 | -1,07% | 500.421,00 |
| 06.02.2025 | 3,49 | 3,56 | 3,49 | 3,55 | 1,78% | 877.862,00 |
| 05.02.2025 | 3,54 | 3,55 | 3,48 | 3,49 | -0,91% | 515.697,00 |
| 04.02.2025 | 3,49 | 3,54 | 3,46 | 3,52 | 1,21% | 661.713,00 |
| 03.02.2025 | 3,39 | 3,49 | 3,36 | 3,48 | -0,34% | 820.388,00 |
| 31.01.2025 | 3,42 | 3,50 | 3,42 | 3,49 | 1,81% | 635.847,00 |
| 30.01.2025 | 3,44 | 3,48 | 3,38 | 3,43 | -0,29% | 481.786,00 |
| 29.01.2025 | 3,41 | 3,44 | 3,38 | 3,44 | 1,18% | 481.710,00 |
| 28.01.2025 | 3,40 | 3,42 | 3,38 | 3,40 | -0,29% | 370.512,00 |
| 27.01.2025 | 3,37 | 3,46 | 3,37 | 3,41 | -0,35% | 713.807,00 |
| 24.01.2025 | 3,39 | 3,43 | 3,39 | 3,42 | 0,83% | 456.339,00 |
| 23.01.2025 | 3,37 | 3,41 | 3,37 | 3,39 | 0,47% | 348.410,00 |
| 22.01.2025 | 3,37 | 3,41 | 3,32 | 3,37 | 0,36% | 434.878,00 |
| 21.01.2025 | 3,37 | 3,37 | 3,31 | 3,36 | -0,30% | 398.226,00 |
| 20.01.2025 | 3,38 | 3,42 | 3,32 | 3,37 | 0,12% | 876.888,00 |
| 17.01.2025 | 3,20 | 3,37 | 3,20 | 3,37 | 5,58% | 1.799.451,00 |
| 16.01.2025 | 3,20 | 3,20 | 3,18 | 3,19 | 0,00% | 321.765,00 |
| 15.01.2025 | 3,17 | 3,20 | 3,15 | 3,19 | 1,14% | 409.373,00 |
| 14.01.2025 | 3,15 | 3,17 | 3,13 | 3,15 | 0,64% | 278.876,00 |
| 13.01.2025 | 3,10 | 3,15 | 3,08 | 3,13 | 1,16% | 347.895,00 |
| 10.01.2025 | 3,14 | 3,14 | 3,10 | 3,10 | -1,46% | 463.430,00 |
| 09.01.2025 | 3,18 | 3,20 | 3,12 | 3,14 | -1,38% | 384.337,00 |
| 08.01.2025 | 3,23 | 3,23 | 3,16 | 3,19 | -1,30% | 408.176,00 |
| 07.01.2025 | 3,20 | 3,25 | 3,19 | 3,23 | 0,44% | 542.959,00 |
| 06.01.2025 | 3,20 | 3,23 | 3,15 | 3,22 | 0,82% | 462.292,00 |
| 03.01.2025 | 3,20 | 3,23 | 3,18 | 3,19 | -0,19% | 451.023,00 |
| 02.01.2025 | 3,10 | 3,20 | 3,10 | 3,20 | 3,16% | 674.856,00 |
| 31.12.2024 | 3,09 | 3,11 | 3,07 | 3,10 | -0,06% | 449.229,00 |
| 30.12.2024 | 3,06 | 3,10 | 3,05 | 3,10 | 0,98% | 687.555,00 |
| 27.12.2024 | 3,04 | 3,09 | 3,01 | 3,07 | 0,92% | 791.103,00 |
| 24.12.2024 | 3,00 | 3,06 | 3,00 | 3,04 | 1,47% | 401.227,00 |
| 23.12.2024 | 2,95 | 3,01 | 2,95 | 3,00 | 0,60% | 366.914,00 |
| 20.12.2024 | 2,99 | 3,00 | 2,91 | 2,98 | -1,06% | 863.018,00 |
| 19.12.2024 | 2,95 | 3,03 | 2,92 | 3,01 | 1,01% | 525.059,00 |
| 18.12.2024 | 2,98 | 2,99 | 2,91 | 2,98 | 0,07% | 513.984,00 |
| 17.12.2024 | 3,05 | 3,06 | 2,97 | 2,98 | -2,10% | 1.141.243,00 |
| 16.12.2024 | 2,99 | 3,04 | 2,94 | 3,04 | 1,13% | 929.147,00 |
| 13.12.2024 | 2,94 | 3,01 | 2,94 | 3,01 | 2,31% | 1.059.676,00 |
| 12.12.2024 | 2,88 | 2,94 | 2,87 | 2,94 | 2,80% | 657.451,00 |
| 11.12.2024 | 2,81 | 2,87 | 2,81 | 2,86 | 1,71% | 600.793,00 |
| 10.12.2024 | 2,78 | 2,81 | 2,77 | 2,81 | 0,86% | 559.112,00 |
| 09.12.2024 | 2,77 | 2,80 | 2,77 | 2,79 | 0,65% | 394.379,00 |
| 06.12.2024 | 2,79 | 2,83 | 2,77 | 2,77 | -0,50% | 493.310,00 |
| 05.12.2024 | 2,75 | 2,79 | 2,73 | 2,79 | 2,05% | 491.033,00 |