2,207€
1,75%
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 | 2,17 | 2,17 | 2,17 | 2,17 | 0,09% | - |
| 20.10.2026 | 2,19 | 2,21 | 2,15 | 2,17 | -1,05% | - |
| 19.10.2026 | 2,33 | 2,33 | 2,19 | 2,19 | -6,04% | - |
| 16.10.2026 | 2,30 | 2,35 | 2,30 | 2,33 | 1,43% | - |
| 15.10.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -1,33% | - |
| 14.10.2026 | 2,30 | 2,36 | 2,30 | 2,33 | 1,22% | 143,00 |
| 13.10.2026 | 2,29 | 2,34 | 2,29 | 2,30 | 0,44% | - |
| 12.10.2026 | 2,29 | 2,31 | 2,28 | 2,29 | 0,00% | - |
| 09.10.2026 | 2,28 | 2,32 | 2,25 | 2,29 | 0,88% | 6.013,00 |
| 08.10.2026 | 2,27 | 2,28 | 2,24 | 2,27 | 0,26% | - |
| 07.10.2026 | 2,28 | 2,29 | 2,25 | 2,27 | -0,70% | - |
| 06.10.2026 | 2,22 | 2,29 | 2,22 | 2,28 | 3,07% | - |
| 05.10.2026 | 2,22 | 2,23 | 2,20 | 2,22 | -0,40% | - |
| 02.10.2026 | 2,24 | 2,26 | 2,21 | 2,22 | -0,58% | - |
| 01.10.2026 | 2,29 | 2,29 | 2,22 | 2,24 | -2,10% | - |
| 30.09.2026 | 2,33 | 2,35 | 2,28 | 2,29 | -1,93% | - |
| 29.09.2026 | 2,38 | 2,38 | 2,32 | 2,33 | -2,02% | - |
| 28.09.2026 | 2,43 | 2,46 | 2,37 | 2,38 | -2,18% | - |
| 25.09.2026 | 2,44 | 2,46 | 2,41 | 2,43 | -0,25% | - |
| 24.09.2026 | 2,47 | 2,47 | 2,43 | 2,44 | -1,54% | - |
| 23.09.2026 | 2,48 | 2,48 | 2,45 | 2,48 | -0,16% | 42,00 |
| 22.09.2026 | 2,43 | 2,49 | 2,42 | 2,48 | 1,85% | - |
| 21.09.2026 | 2,45 | 2,48 | 2,43 | 2,43 | -0,73% | - |
| 18.09.2026 | 2,46 | 2,47 | 2,43 | 2,45 | -0,12% | - |
| 17.09.2026 | 2,45 | 2,46 | 2,44 | 2,46 | 0,33% | - |
| 16.09.2026 | 2,46 | 2,46 | 2,44 | 2,45 | -0,41% | - |
| 15.09.2026 | 2,44 | 2,47 | 2,43 | 2,46 | 0,49% | - |
| 14.09.2026 | 2,47 | 2,47 | 2,43 | 2,45 | -1,13% | 143,00 |
| 11.09.2026 | 2,50 | 2,50 | 2,47 | 2,47 | -0,92% | - |
| 10.09.2026 | 2,51 | 2,53 | 2,49 | 2,50 | -0,68% | - |
| 09.09.2026 | 2,51 | 2,54 | 2,50 | 2,51 | -0,04% | - |
| 08.09.2026 | 2,51 | 2,52 | 2,50 | 2,51 | 0,00% | - |
| 07.09.2026 | 2,53 | 2,55 | 2,51 | 2,51 | -0,83% | - |
| 04.09.2026 | 2,53 | 2,55 | 2,52 | 2,54 | 0,36% | - |
| 03.09.2026 | 2,55 | 2,58 | 2,52 | 2,53 | -0,82% | - |
| 02.09.2026 | 2,53 | 2,55 | 2,50 | 2,55 | 0,51% | - |
| 01.09.2026 | 2,54 | 2,57 | 2,52 | 2,53 | -0,28% | - |
| 31.08.2026 | 2,58 | 2,59 | 2,54 | 2,54 | -1,40% | - |
| 28.08.2026 | 2,56 | 2,61 | 2,55 | 2,58 | 0,78% | 14.110,00 |
| 27.08.2026 | 2,53 | 2,56 | 2,52 | 2,56 | 1,03% | - |
| 26.08.2026 | 2,54 | 2,55 | 2,52 | 2,53 | -0,51% | - |
| 25.08.2026 | 2,54 | 2,55 | 2,53 | 2,54 | 0,12% | - |
| 24.08.2026 | 2,53 | 2,54 | 2,52 | 2,54 | 0,28% | - |
| 21.08.2026 | 2,52 | 2,57 | 2,52 | 2,53 | 0,44% | - |
| 20.08.2026 | 2,51 | 2,53 | 2,51 | 2,52 | -0,12% | - |
| 19.08.2026 | 2,54 | 2,62 | 2,51 | 2,53 | 2,52% | - |
| 05.05.2026 | 2,39 | 2,47 | 2,39 | 2,46 | 2,92% | - |
| 04.05.2026 | 2,45 | 2,48 | 2,39 | 2,39 | -2,29% | - |
| 30.04.2026 | 2,43 | 2,45 | 2,38 | 2,45 | 0,66% | - |
| 29.04.2026 | 2,46 | 2,47 | 2,42 | 2,43 | -1,14% | - |
| 28.04.2026 | 2,34 | 2,48 | 2,34 | 2,46 | 4,90% | - |
| 27.04.2026 | 2,35 | 2,37 | 2,33 | 2,35 | -0,34% | - |
| 24.04.2026 | 2,39 | 2,40 | 2,35 | 2,36 | -1,34% | - |
| 23.04.2026 | 2,42 | 2,44 | 2,36 | 2,39 | -1,65% | 22.000,00 |
| 22.04.2026 | 2,42 | 2,45 | 2,41 | 2,43 | 1,08% | - |
| 21.04.2026 | 2,46 | 2,48 | 2,39 | 2,40 | -2,20% | - |
| 20.04.2026 | 2,36 | 2,46 | 2,36 | 2,46 | 2,72% | - |
| 17.04.2026 | 2,35 | 2,39 | 2,35 | 2,39 | 1,66% | - |
| 16.04.2026 | 2,32 | 2,40 | 2,32 | 2,35 | 1,38% | - |
| 15.04.2026 | 2,34 | 2,35 | 2,31 | 2,32 | -0,69% | - |
| 14.04.2026 | 2,29 | 2,38 | 2,29 | 2,34 | 2,14% | 143,00 |
| 13.04.2026 | 2,27 | 2,30 | 2,26 | 2,29 | -0,09% | - |
| 10.04.2026 | 2,31 | 2,32 | 2,29 | 2,29 | -0,91% | - |
| 09.04.2026 | 2,35 | 2,35 | 2,31 | 2,31 | -1,83% | - |
| 08.04.2026 | 2,38 | 2,39 | 2,34 | 2,35 | 2,57% | - |
| 07.04.2026 | 2,31 | 2,35 | 2,28 | 2,29 | -0,78% | - |
| 02.04.2026 | 2,30 | 2,33 | 2,30 | 2,31 | -0,99% | - |
| 01.04.2026 | 2,32 | 2,35 | 2,30 | 2,33 | 0,95% | - |
| 31.03.2026 | 2,31 | 2,33 | 2,29 | 2,31 | 0,87% | - |
| 30.03.2026 | 2,29 | 2,33 | 2,26 | 2,29 | 0,57% | - |
| 27.03.2026 | 2,30 | 2,30 | 2,25 | 2,28 | -0,78% | - |
| 26.03.2026 | 2,29 | 2,33 | 2,28 | 2,30 | -0,35% | - |
| 25.03.2026 | 2,26 | 2,32 | 2,26 | 2,31 | 1,95% | - |
| 24.03.2026 | 2,22 | 2,27 | 2,19 | 2,26 | 0,71% | - |
| 23.03.2026 | 2,18 | 2,27 | 2,14 | 2,25 | 1,68% | - |
| 20.03.2026 | 2,25 | 2,26 | 2,19 | 2,21 | -1,82% | - |
| 19.03.2026 | 2,25 | 2,26 | 2,23 | 2,25 | -0,27% | - |
| 18.03.2026 | 2,29 | 2,32 | 2,26 | 2,26 | -1,49% | - |
| 17.03.2026 | 2,33 | 2,34 | 2,29 | 2,29 | -1,59% | - |
| 16.03.2026 | 2,34 | 2,34 | 2,30 | 2,33 | -0,13% | 154,00 |
| 13.03.2026 | 2,34 | 2,35 | 2,28 | 2,33 | -0,60% | - |
| 12.03.2026 | 2,35 | 2,39 | 2,34 | 2,34 | -0,68% | 15.985,00 |
| 11.03.2026 | 2,37 | 2,38 | 2,34 | 2,36 | -0,34% | - |
| 10.03.2026 | 2,31 | 2,39 | 2,31 | 2,37 | 2,29% | - |
| 09.03.2026 | 2,29 | 2,33 | 2,26 | 2,31 | -1,07% | 2.200,00 |
| 06.03.2026 | 2,35 | 2,36 | 2,32 | 2,34 | -0,38% | 5.850,00 |
| 05.03.2026 | 2,35 | 2,40 | 2,33 | 2,35 | -0,25% | 750,00 |
| 04.03.2026 | 2,38 | 2,39 | 2,33 | 2,35 | -0,97% | - |
| 03.03.2026 | 2,45 | 2,45 | 2,35 | 2,38 | -3,30% | - |
| 02.03.2026 | 2,47 | 2,48 | 2,39 | 2,46 | -2,34% | - |
| 27.02.2026 | 2,54 | 2,57 | 2,50 | 2,52 | -1,10% | - |
| 26.02.2026 | 2,48 | 2,56 | 2,47 | 2,55 | 2,29% | - |
| 25.02.2026 | 2,48 | 2,50 | 2,43 | 2,49 | 0,44% | - |
| 24.02.2026 | 2,45 | 2,52 | 2,45 | 2,48 | 0,98% | 5.720,00 |
| 23.02.2026 | 2,43 | 2,46 | 2,41 | 2,45 | 0,90% | - |
| 20.02.2026 | 2,43 | 2,45 | 2,39 | 2,43 | -0,08% | - |
| 19.02.2026 | 2,45 | 2,47 | 2,42 | 2,43 | -0,49% | 1.760,00 |
| 18.02.2026 | 2,46 | 2,49 | 2,44 | 2,45 | -0,49% | - |
| 17.02.2026 | 2,46 | 2,48 | 2,43 | 2,46 | -0,32% | 15.981,00 |
| 16.02.2026 | 2,59 | 2,62 | 2,43 | 2,47 | -4,94% | 154,00 |