2,424€
3,32%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,35 | 2,42 | 2,35 | 2,41 | 2,51% | - |
| 08.07.2026 | 2,36 | 2,38 | 2,35 | 2,35 | -0,68% | 251.143,00 |
| 07.07.2026 | 2,38 | 2,38 | 2,35 | 2,36 | -0,08% | 150.693,00 |
| 06.07.2026 | 2,38 | 2,39 | 2,35 | 2,36 | -0,17% | 387.399,00 |
| 03.07.2026 | 2,33 | 2,39 | 2,33 | 2,37 | 1,63% | 356.465,00 |
| 02.07.2026 | 2,28 | 2,35 | 2,28 | 2,33 | 2,28% | 198.121,00 |
| 01.07.2026 | 2,30 | 2,30 | 2,25 | 2,28 | -0,61% | 326.439,00 |
| 30.06.2026 | 2,28 | 2,32 | 2,28 | 2,29 | 0,17% | 115.655,00 |
| 29.06.2026 | 2,31 | 2,32 | 2,29 | 2,29 | -0,44% | 138.581,00 |
| 26.06.2026 | 2,30 | 2,31 | 2,29 | 2,30 | -0,61% | 193.904,00 |
| 25.06.2026 | 2,28 | 2,33 | 2,28 | 2,31 | 0,96% | 163.252,00 |
| 24.06.2026 | 2,28 | 2,29 | 2,28 | 2,29 | 0,44% | 164.532,00 |
| 23.06.2026 | 2,31 | 2,32 | 2,28 | 2,28 | -1,81% | 289.181,00 |
| 22.06.2026 | 2,35 | 2,36 | 2,31 | 2,32 | -1,69% | 309.030,00 |
| 19.06.2026 | 2,37 | 2,39 | 2,36 | 2,36 | -0,42% | 188.885,00 |
| 18.06.2026 | 2,38 | 2,38 | 2,34 | 2,37 | 0,34% | 272.074,00 |
| 17.06.2026 | 2,38 | 2,39 | 2,34 | 2,36 | -0,84% | 346.183,00 |
| 16.06.2026 | 2,40 | 2,41 | 2,38 | 2,38 | -1,00% | 362.377,00 |
| 15.06.2026 | 2,45 | 2,48 | 2,41 | 2,41 | -1,07% | 230.496,00 |
| 12.06.2026 | 2,44 | 2,45 | 2,39 | 2,43 | 1,00% | 332.108,00 |
| 11.06.2026 | 2,42 | 2,44 | 2,41 | 2,41 | -0,41% | 138.052,00 |
| 10.06.2026 | 2,45 | 2,46 | 2,42 | 2,42 | -0,58% | 175.349,00 |
| 09.06.2026 | 2,49 | 2,51 | 2,43 | 2,43 | -2,41% | 246.152,00 |
| 08.06.2026 | 2,50 | 2,53 | 2,48 | 2,49 | -0,24% | 356.883,00 |
| 05.06.2026 | 2,50 | 2,52 | 2,48 | 2,50 | 0,32% | 277.284,00 |
| 04.06.2026 | 2,47 | 2,52 | 2,46 | 2,49 | 0,24% | 231.630,00 |
| 03.06.2026 | 2,47 | 2,49 | 2,46 | 2,49 | 0,81% | 335.331,00 |
| 02.06.2026 | 2,46 | 2,49 | 2,45 | 2,47 | 0,49% | 274.117,00 |
| 01.06.2026 | 2,44 | 2,46 | 2,43 | 2,45 | 0,99% | 246.241,00 |
| 29.05.2026 | 2,44 | 2,47 | 2,43 | 2,43 | -0,16% | 427.319,00 |
| 28.05.2026 | 2,42 | 2,45 | 2,41 | 2,43 | 0,50% | 133.525,00 |
| 27.05.2026 | 2,43 | 2,46 | 2,42 | 2,42 | -0,08% | 287.359,00 |
| 26.05.2026 | 2,45 | 2,46 | 2,39 | 2,42 | -2,42% | 882.346,00 |
| 25.05.2026 | 2,52 | 2,53 | 2,48 | 2,48 | 0,24% | 248.487,00 |
| 22.05.2026 | 2,45 | 2,52 | 2,44 | 2,48 | 1,14% | 719.509,00 |
| 21.05.2026 | 2,46 | 2,47 | 2,44 | 2,45 | -0,41% | 224.755,00 |
| 20.05.2026 | 2,45 | 2,48 | 2,43 | 2,46 | 0,41% | 300.839,00 |
| 19.05.2026 | 2,44 | 2,48 | 2,44 | 2,45 | 0,66% | 530.187,00 |
| 18.05.2026 | 2,38 | 2,47 | 2,37 | 2,43 | 2,10% | 393.273,00 |
| 15.05.2026 | 2,43 | 2,45 | 2,38 | 2,38 | -2,77% | 464.623,00 |
| 14.05.2026 | 2,44 | 2,46 | 2,43 | 2,45 | 0,66% | 201.233,00 |
| 13.05.2026 | 2,39 | 2,44 | 2,38 | 2,44 | 1,92% | 204.026,00 |
| 12.05.2026 | 2,41 | 2,42 | 2,39 | 2,39 | -1,24% | 329.640,00 |
| 11.05.2026 | 2,41 | 2,44 | 2,41 | 2,42 | 0,08% | 222.268,00 |
| 08.05.2026 | 2,43 | 2,44 | 2,41 | 2,42 | -1,14% | 289.269,00 |
| 07.05.2026 | 2,47 | 2,48 | 2,44 | 2,45 | -1,29% | 285.484,00 |
| 06.05.2026 | 2,44 | 2,50 | 2,44 | 2,48 | 0,32% | 303.563,00 |
| 05.05.2026 | 2,41 | 2,47 | 2,40 | 2,47 | 3,00% | 389.996,00 |
| 04.05.2026 | 2,47 | 2,48 | 2,39 | 2,40 | -1,96% | 287.400,00 |
| 30.04.2026 | 2,41 | 2,45 | 2,38 | 2,45 | 0,08% | 534.381,00 |
| 29.04.2026 | 2,46 | 2,48 | 2,43 | 2,44 | -0,41% | 336.846,00 |
| 28.04.2026 | 2,35 | 2,48 | 2,35 | 2,45 | 4,69% | 484.000,00 |
| 27.04.2026 | 2,37 | 2,37 | 2,33 | 2,34 | -0,34% | 223.996,00 |
| 24.04.2026 | 2,37 | 2,40 | 2,35 | 2,35 | -1,34% | 398.764,00 |
| 23.04.2026 | 2,44 | 2,44 | 2,38 | 2,38 | -1,57% | 191.206,00 |
| 22.04.2026 | 2,41 | 2,45 | 2,41 | 2,42 | 0,50% | 286.071,00 |
| 21.04.2026 | 2,47 | 2,49 | 2,40 | 2,41 | -1,79% | 424.343,00 |
| 20.04.2026 | 2,39 | 2,46 | 2,37 | 2,45 | 3,02% | 706.037,00 |
| 17.04.2026 | 2,37 | 2,39 | 2,35 | 2,38 | 1,02% | 488.183,00 |
| 16.04.2026 | 2,33 | 2,40 | 2,32 | 2,36 | 1,55% | 629.787,00 |
| 15.04.2026 | 2,34 | 2,36 | 2,31 | 2,32 | -0,60% | 229.300,00 |
| 14.04.2026 | 2,31 | 2,37 | 2,29 | 2,34 | 2,73% | 475.188,00 |
| 13.04.2026 | 2,28 | 2,31 | 2,26 | 2,27 | -0,35% | 407.358,00 |
| 10.04.2026 | 2,31 | 2,32 | 2,28 | 2,28 | -1,30% | 310.598,00 |
| 09.04.2026 | 2,33 | 2,35 | 2,30 | 2,31 | -2,03% | 230.988,00 |
| 08.04.2026 | 2,37 | 2,37 | 2,34 | 2,36 | 3,51% | 308.324,00 |
| 07.04.2026 | 2,30 | 2,35 | 2,28 | 2,28 | -1,30% | 423.125,00 |
| 02.04.2026 | 2,30 | 2,33 | 2,29 | 2,31 | -0,94% | 131.261,00 |
| 01.04.2026 | 2,34 | 2,35 | 2,30 | 2,33 | 1,75% | 301.467,00 |
| 31.03.2026 | 2,29 | 2,34 | 2,26 | 2,29 | 0,09% | 389.397,00 |
| 30.03.2026 | 2,28 | 2,32 | 2,26 | 2,29 | 0,35% | 558.125,00 |
| 27.03.2026 | 2,31 | 2,31 | 2,25 | 2,28 | -0,61% | 179.683,00 |
| 26.03.2026 | 2,31 | 2,31 | 2,29 | 2,30 | 0,09% | 205.961,00 |
| 25.03.2026 | 2,27 | 2,33 | 2,27 | 2,29 | 2,23% | 395.580,00 |
| 24.03.2026 | 2,25 | 2,26 | 2,19 | 2,24 | 0,63% | 404.474,00 |
| 23.03.2026 | 2,19 | 2,26 | 2,14 | 2,23 | 1,18% | 610.821,00 |
| 20.03.2026 | 2,25 | 2,27 | 2,20 | 2,20 | -1,69% | 860.608,00 |
| 19.03.2026 | 2,26 | 2,26 | 2,23 | 2,24 | -1,41% | 407.241,00 |
| 18.03.2026 | 2,29 | 2,31 | 2,27 | 2,27 | -0,26% | 377.587,00 |
| 17.03.2026 | 2,32 | 2,33 | 2,28 | 2,28 | -2,15% | 281.824,00 |
| 16.03.2026 | 2,35 | 2,35 | 2,30 | 2,33 | -0,26% | 408.473,00 |
| 13.03.2026 | 2,33 | 2,36 | 2,28 | 2,34 | 0,00% | 276.776,00 |
| 12.03.2026 | 2,35 | 2,40 | 2,34 | 2,34 | -0,76% | 214.247,00 |
| 11.03.2026 | 2,37 | 2,38 | 2,34 | 2,35 | -0,59% | 176.845,00 |
| 10.03.2026 | 2,34 | 2,39 | 2,33 | 2,37 | 3,32% | 397.546,00 |
| 09.03.2026 | 2,28 | 2,31 | 2,25 | 2,29 | -1,80% | 482.074,00 |
| 06.03.2026 | 2,34 | 2,36 | 2,32 | 2,33 | -0,55% | 279.418,00 |
| 05.03.2026 | 2,34 | 2,40 | 2,33 | 2,35 | -0,04% | 326.866,00 |
| 04.03.2026 | 2,34 | 2,39 | 2,33 | 2,35 | -0,84% | 396.993,00 |
| 03.03.2026 | 2,41 | 2,43 | 2,35 | 2,37 | -3,50% | 542.346,00 |
| 02.03.2026 | 2,41 | 2,47 | 2,35 | 2,45 | -2,23% | 654.162,00 |
| 27.02.2026 | 2,56 | 2,57 | 2,50 | 2,51 | -1,80% | 512.002,00 |
| 26.02.2026 | 2,48 | 2,56 | 2,46 | 2,56 | 2,90% | 711.028,00 |
| 25.02.2026 | 2,47 | 2,50 | 2,42 | 2,48 | 0,49% | 390.494,00 |
| 24.02.2026 | 2,46 | 2,52 | 2,46 | 2,47 | 1,23% | 474.522,00 |
| 23.02.2026 | 2,42 | 2,47 | 2,41 | 2,44 | 0,49% | 285.902,00 |
| 20.02.2026 | 2,42 | 2,44 | 2,39 | 2,43 | 0,16% | 216.914,00 |
| 19.02.2026 | 2,44 | 2,48 | 2,42 | 2,43 | -0,66% | 280.827,00 |
| 18.02.2026 | 2,47 | 2,49 | 2,44 | 2,44 | -0,33% | 265.858,00 |
| 17.02.2026 | 2,46 | 2,48 | 2,43 | 2,45 | -0,08% | 267.172,00 |