2,219€
2,26%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,18 | 2,21 | 2,16 | 2,21 | 1,71% | - |
| 20.10.2026 | 2,20 | 2,20 | 2,15 | 2,17 | -1,18% | 677.264,00 |
| 19.10.2026 | 2,31 | 2,31 | 2,19 | 2,20 | -5,99% | 1.086.359,00 |
| 16.10.2026 | 2,33 | 2,35 | 2,30 | 2,34 | 1,65% | 170.451,00 |
| 15.10.2026 | 2,32 | 2,34 | 2,28 | 2,30 | -1,12% | 202.302,00 |
| 14.10.2026 | 2,32 | 2,36 | 2,30 | 2,32 | 1,04% | 318.475,00 |
| 13.10.2026 | 2,29 | 2,34 | 2,29 | 2,30 | 0,44% | 230.112,00 |
| 12.10.2026 | 2,29 | 2,31 | 2,27 | 2,29 | 0,17% | 186.535,00 |
| 09.10.2026 | 2,25 | 2,33 | 2,25 | 2,29 | 0,62% | 228.928,00 |
| 08.10.2026 | 2,26 | 2,28 | 2,24 | 2,27 | 0,26% | 191.485,00 |
| 07.10.2026 | 2,28 | 2,30 | 2,26 | 2,27 | -0,70% | 175.906,00 |
| 06.10.2026 | 2,22 | 2,29 | 2,22 | 2,28 | 3,26% | 186.304,00 |
| 05.10.2026 | 2,22 | 2,23 | 2,20 | 2,21 | -0,45% | 299.062,00 |
| 02.10.2026 | 2,23 | 2,27 | 2,21 | 2,22 | -0,18% | 358.430,00 |
| 01.10.2026 | 2,27 | 2,27 | 2,22 | 2,22 | -2,63% | 308.836,00 |
| 30.09.2026 | 2,33 | 2,35 | 2,28 | 2,28 | -1,55% | 245.557,00 |
| 29.09.2026 | 2,36 | 2,40 | 2,32 | 2,32 | -2,03% | 300.772,00 |
| 28.09.2026 | 2,46 | 2,46 | 2,37 | 2,37 | -2,15% | 359.422,00 |
| 25.09.2026 | 2,41 | 2,46 | 2,41 | 2,42 | -0,41% | 122.123,00 |
| 24.09.2026 | 2,43 | 2,48 | 2,43 | 2,43 | -1,54% | 80.185,00 |
| 23.09.2026 | 2,47 | 2,48 | 2,44 | 2,47 | 0,08% | 84.117,00 |
| 22.09.2026 | 2,42 | 2,48 | 2,42 | 2,47 | 1,65% | 211.500,00 |
| 21.09.2026 | 2,44 | 2,48 | 2,42 | 2,43 | -0,82% | 176.853,00 |
| 18.09.2026 | 2,44 | 2,48 | 2,43 | 2,45 | -0,16% | 283.038,00 |
| 17.09.2026 | 2,43 | 2,46 | 2,43 | 2,45 | 0,66% | 89.249,00 |
| 16.09.2026 | 2,45 | 2,47 | 2,40 | 2,43 | -0,81% | 183.189,00 |
| 15.09.2026 | 2,43 | 2,47 | 2,43 | 2,45 | 0,82% | 162.303,00 |
| 14.09.2026 | 2,46 | 2,48 | 2,43 | 2,43 | -1,62% | 186.075,00 |
| 11.09.2026 | 2,48 | 2,49 | 2,47 | 2,47 | -0,64% | 141.413,00 |
| 10.09.2026 | 2,52 | 2,53 | 2,48 | 2,49 | -0,72% | 195.767,00 |
| 09.09.2026 | 2,53 | 2,54 | 2,50 | 2,51 | -0,16% | 193.540,00 |
| 08.09.2026 | 2,50 | 2,52 | 2,50 | 2,51 | 0,24% | 118.818,00 |
| 07.09.2026 | 2,52 | 2,54 | 2,51 | 2,51 | -1,10% | 141.443,00 |
| 04.09.2026 | 2,53 | 2,55 | 2,51 | 2,53 | 0,72% | 83.330,00 |
| 03.09.2026 | 2,58 | 2,58 | 2,52 | 2,52 | -0,94% | 105.788,00 |
| 02.09.2026 | 2,52 | 2,55 | 2,50 | 2,54 | 0,47% | 236.331,00 |
| 01.09.2026 | 2,53 | 2,55 | 2,51 | 2,53 | -0,39% | 196.253,00 |
| 31.08.2026 | 2,58 | 2,59 | 2,53 | 2,54 | -1,32% | 246.283,00 |
| 28.08.2026 | 2,55 | 2,60 | 2,55 | 2,57 | 0,47% | 358.881,00 |
| 27.08.2026 | 2,52 | 2,56 | 2,52 | 2,56 | 1,27% | 138.776,00 |
| 26.08.2026 | 2,52 | 2,55 | 2,52 | 2,53 | -0,55% | 103.517,00 |
| 25.08.2026 | 2,53 | 2,55 | 2,52 | 2,54 | 0,55% | 92.083,00 |
| 24.08.2026 | 2,52 | 2,54 | 2,52 | 2,53 | -0,16% | 65.443,00 |
| 21.08.2026 | 2,57 | 2,57 | 2,51 | 2,53 | 0,48% | 104.685,00 |
| 20.08.2026 | 2,52 | 2,54 | 2,51 | 2,52 | -0,08% | 326.387,00 |
| 19.08.2026 | 2,61 | 2,61 | 2,51 | 2,52 | -0,55% | 155.040,00 |
| 18.08.2026 | 2,56 | 2,57 | 2,53 | 2,54 | -1,09% | 209.943,00 |
| 17.08.2026 | 2,58 | 2,59 | 2,56 | 2,56 | -0,70% | 122.733,00 |
| 14.08.2026 | 2,59 | 2,60 | 2,58 | 2,58 | -0,15% | 70.031,00 |
| 13.08.2026 | 2,61 | 2,62 | 2,59 | 2,59 | 0,23% | 102.912,00 |
| 12.08.2026 | 2,61 | 2,62 | 2,57 | 2,58 | -0,15% | 329.058,00 |
| 11.08.2026 | 2,59 | 2,61 | 2,57 | 2,58 | -0,15% | 186.896,00 |
| 10.08.2026 | 2,60 | 2,63 | 2,58 | 2,59 | -0,23% | 176.296,00 |
| 07.08.2026 | 2,61 | 2,62 | 2,59 | 2,59 | -1,14% | 121.404,00 |
| 06.08.2026 | 2,63 | 2,66 | 2,62 | 2,62 | 0,69% | 353.612,00 |
| 05.08.2026 | 2,60 | 2,63 | 2,59 | 2,61 | 0,31% | 253.164,00 |
| 04.08.2026 | 2,58 | 2,62 | 2,58 | 2,60 | 0,93% | 353.407,00 |
| 03.08.2026 | 2,57 | 2,61 | 2,57 | 2,57 | 0,16% | 223.345,00 |
| 31.07.2026 | 2,60 | 2,61 | 2,55 | 2,57 | -0,85% | 303.295,00 |
| 30.07.2026 | 2,60 | 2,62 | 2,58 | 2,59 | 0,08% | 231.832,00 |
| 29.07.2026 | 2,61 | 2,63 | 2,58 | 2,59 | -1,52% | 245.850,00 |
| 28.07.2026 | 2,55 | 2,63 | 2,53 | 2,63 | 3,95% | 357.112,00 |
| 27.07.2026 | 2,58 | 2,60 | 2,51 | 2,53 | -1,33% | 555.386,00 |
| 24.07.2026 | 2,69 | 2,72 | 2,56 | 2,56 | -4,26% | 607.543,00 |
| 23.07.2026 | 2,66 | 2,75 | 2,65 | 2,68 | 0,75% | 1.215.584,00 |
| 22.07.2026 | 2,41 | 2,66 | 2,40 | 2,66 | 8,93% | 1.966.851,00 |
| 21.07.2026 | 2,43 | 2,45 | 2,41 | 2,44 | 1,41% | 307.754,00 |
| 20.07.2026 | 2,39 | 2,43 | 2,38 | 2,41 | 0,50% | 167.703,00 |
| 17.07.2026 | 2,35 | 2,41 | 2,35 | 2,39 | 0,42% | 180.511,00 |
| 16.07.2026 | 2,38 | 2,39 | 2,36 | 2,38 | 0,42% | 164.367,00 |
| 15.07.2026 | 2,40 | 2,40 | 2,35 | 2,37 | 0,00% | 217.644,00 |
| 14.07.2026 | 2,39 | 2,40 | 2,35 | 2,37 | -1,49% | 349.169,00 |
| 13.07.2026 | 2,42 | 2,45 | 2,37 | 2,41 | -0,58% | 293.789,00 |
| 10.07.2026 | 2,42 | 2,44 | 2,40 | 2,42 | 0,33% | 294.573,00 |
| 09.07.2026 | 2,36 | 2,43 | 2,35 | 2,42 | 2,98% | 404.599,00 |
| 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 |