2,232€
2,95%
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 | 2,20 | 2,16 | 2,19 | 0,78% | - |
| 20.10.2026 | 2,18 | 2,20 | 2,15 | 2,18 | -0,41% | 36.000,00 |
| 19.10.2026 | 2,33 | 2,33 | 2,18 | 2,19 | -5,94% | - |
| 16.10.2026 | 2,31 | 2,35 | 2,31 | 2,32 | 0,78% | - |
| 15.10.2026 | 2,30 | 2,34 | 2,28 | 2,31 | -0,65% | - |
| 14.10.2026 | 2,30 | 2,36 | 2,30 | 2,32 | 0,61% | - |
| 13.10.2026 | 2,28 | 2,34 | 2,28 | 2,31 | 0,83% | - |
| 12.10.2026 | 2,29 | 2,31 | 2,28 | 2,29 | -0,26% | - |
| 09.10.2026 | 2,29 | 2,32 | 2,26 | 2,29 | 0,61% | - |
| 08.10.2026 | 2,26 | 2,29 | 2,24 | 2,28 | 0,49% | - |
| 07.10.2026 | 2,27 | 2,29 | 2,25 | 2,27 | -0,48% | - |
| 06.10.2026 | 2,22 | 2,29 | 2,21 | 2,28 | 2,84% | - |
| 05.10.2026 | 2,22 | 2,23 | 2,20 | 2,22 | -0,45% | 875,00 |
| 02.10.2026 | 2,23 | 2,25 | 2,21 | 2,23 | -0,09% | - |
| 01.10.2026 | 2,28 | 2,28 | 2,22 | 2,23 | -2,19% | - |
| 30.09.2026 | 2,33 | 2,35 | 2,28 | 2,28 | -2,11% | - |
| 29.09.2026 | 2,38 | 2,38 | 2,31 | 2,33 | -2,23% | - |
| 28.09.2026 | 2,43 | 2,45 | 2,37 | 2,38 | -2,14% | - |
| 25.09.2026 | 2,45 | 2,46 | 2,42 | 2,43 | -0,45% | - |
| 24.09.2026 | 2,45 | 2,47 | 2,43 | 2,44 | -0,93% | - |
| 23.09.2026 | 2,48 | 2,48 | 2,45 | 2,47 | -0,56% | - |
| 22.09.2026 | 2,43 | 2,49 | 2,42 | 2,48 | 1,89% | - |
| 21.09.2026 | 2,46 | 2,47 | 2,43 | 2,43 | -0,57% | - |
| 18.09.2026 | 2,44 | 2,47 | 2,43 | 2,45 | 0,00% | - |
| 17.09.2026 | 2,44 | 2,46 | 2,44 | 2,45 | 0,49% | - |
| 16.09.2026 | 2,46 | 2,46 | 2,43 | 2,44 | -0,85% | - |
| 15.09.2026 | 2,44 | 2,47 | 2,43 | 2,46 | 0,74% | - |
| 14.09.2026 | 2,46 | 2,47 | 2,43 | 2,44 | -1,33% | - |
| 11.09.2026 | 2,50 | 2,50 | 2,47 | 2,47 | -0,68% | - |
| 10.09.2026 | 2,51 | 2,53 | 2,49 | 2,49 | -0,64% | - |
| 09.09.2026 | 2,50 | 2,54 | 2,48 | 2,51 | 0,08% | - |
| 08.09.2026 | 2,50 | 2,52 | 2,50 | 2,50 | -0,04% | - |
| 07.09.2026 | 2,53 | 2,54 | 2,50 | 2,50 | -1,22% | - |
| 04.09.2026 | 2,52 | 2,55 | 2,51 | 2,54 | 0,56% | - |
| 03.09.2026 | 2,54 | 2,56 | 2,51 | 2,52 | -0,90% | - |
| 02.09.2026 | 2,52 | 2,55 | 2,50 | 2,54 | 0,87% | - |
| 01.09.2026 | 2,54 | 2,55 | 2,52 | 2,52 | -0,55% | - |
| 31.08.2026 | 2,57 | 2,59 | 2,53 | 2,54 | -1,36% | - |
| 28.08.2026 | 2,57 | 2,61 | 2,56 | 2,57 | 0,47% | - |
| 27.08.2026 | 2,54 | 2,56 | 2,53 | 2,56 | 1,23% | 73.500,00 |
| 26.08.2026 | 2,55 | 2,55 | 2,52 | 2,53 | -0,59% | - |
| 25.08.2026 | 2,54 | 2,55 | 2,53 | 2,54 | 0,39% | - |
| 24.08.2026 | 2,53 | 2,54 | 2,52 | 2,53 | 0,08% | - |
| 21.08.2026 | 2,53 | 2,55 | 2,52 | 2,53 | 0,40% | - |
| 20.08.2026 | 2,52 | 2,55 | 2,51 | 2,52 | -0,12% | - |
| 19.08.2026 | 2,53 | 2,58 | 2,51 | 2,52 | -0,63% | - |
| 18.08.2026 | 2,55 | 2,58 | 2,53 | 2,54 | -0,94% | - |
| 17.08.2026 | 2,59 | 2,59 | 2,56 | 2,56 | -0,85% | - |
| 14.08.2026 | 2,59 | 2,61 | 2,58 | 2,59 | -0,31% | - |
| 13.08.2026 | 2,59 | 2,62 | 2,59 | 2,59 | 0,23% | - |
| 12.08.2026 | 2,59 | 2,62 | 2,58 | 2,59 | 0,12% | - |
| 11.08.2026 | 2,59 | 2,61 | 2,57 | 2,59 | -0,12% | - |
| 10.08.2026 | 2,59 | 2,63 | 2,59 | 2,59 | -0,61% | - |
| 07.08.2026 | 2,62 | 2,63 | 2,59 | 2,60 | -0,84% | - |
| 06.08.2026 | 2,61 | 2,65 | 2,60 | 2,63 | 0,69% | - |
| 05.08.2026 | 2,61 | 2,63 | 2,59 | 2,61 | -0,08% | - |
| 04.08.2026 | 2,59 | 2,62 | 2,57 | 2,61 | 1,44% | - |
| 03.08.2026 | 2,59 | 2,61 | 2,57 | 2,57 | 0,04% | - |
| 31.07.2026 | 2,61 | 2,61 | 2,56 | 2,57 | -1,00% | - |
| 30.07.2026 | 2,59 | 2,62 | 2,58 | 2,60 | 0,54% | - |
| 29.07.2026 | 2,63 | 2,64 | 2,57 | 2,58 | -1,82% | - |
| 28.07.2026 | 2,53 | 2,63 | 2,53 | 2,63 | 3,50% | - |
| 27.07.2026 | 2,59 | 2,60 | 2,51 | 2,54 | -0,59% | - |
| 24.07.2026 | 2,68 | 2,72 | 2,55 | 2,56 | -4,55% | - |
| 23.07.2026 | 2,63 | 2,74 | 2,63 | 2,68 | 0,94% | - |
| 22.07.2026 | 2,44 | 2,66 | 2,41 | 2,66 | 8,77% | - |
| 21.07.2026 | 2,41 | 2,45 | 2,41 | 2,44 | 1,92% | - |
| 20.07.2026 | 2,39 | 2,43 | 2,38 | 2,40 | 0,13% | - |
| 17.07.2026 | 2,36 | 2,42 | 2,36 | 2,39 | 0,80% | - |
| 16.07.2026 | 2,38 | 2,39 | 2,36 | 2,37 | -0,21% | - |
| 15.07.2026 | 2,38 | 2,39 | 2,35 | 2,38 | 0,34% | - |
| 14.07.2026 | 2,40 | 2,40 | 2,36 | 2,37 | -1,46% | - |
| 13.07.2026 | 2,40 | 2,45 | 2,37 | 2,41 | -1,07% | - |
| 10.07.2026 | 2,41 | 2,45 | 2,41 | 2,43 | 0,75% | - |
| 09.07.2026 | 2,37 | 2,44 | 2,35 | 2,41 | 2,33% | - |
| 08.07.2026 | 2,36 | 2,38 | 2,35 | 2,36 | -0,30% | - |
| 07.07.2026 | 2,36 | 2,38 | 2,35 | 2,37 | -0,13% | - |
| 06.07.2026 | 2,37 | 2,39 | 2,36 | 2,37 | -0,17% | - |
| 03.07.2026 | 2,34 | 2,39 | 2,34 | 2,37 | 1,85% | - |
| 02.07.2026 | 2,28 | 2,35 | 2,27 | 2,33 | 2,01% | - |
| 01.07.2026 | 2,29 | 2,30 | 2,25 | 2,28 | -0,57% | - |
| 30.06.2026 | 2,30 | 2,31 | 2,29 | 2,30 | -0,04% | - |
| 29.06.2026 | 2,31 | 2,33 | 2,29 | 2,30 | 0,00% | - |
| 26.06.2026 | 2,29 | 2,32 | 2,29 | 2,30 | -0,73% | - |
| 25.06.2026 | 2,29 | 2,33 | 2,28 | 2,31 | 1,14% | - |
| 24.06.2026 | 2,28 | 2,30 | 2,28 | 2,29 | 0,22% | - |
| 23.06.2026 | 2,31 | 2,32 | 2,28 | 2,28 | -1,89% | - |
| 22.06.2026 | 2,36 | 2,37 | 2,31 | 2,33 | -0,81% | - |
| 19.06.2026 | 2,37 | 2,39 | 2,35 | 2,35 | -1,18% | - |
| 18.06.2026 | 2,35 | 2,38 | 2,34 | 2,37 | 1,11% | - |
| 17.06.2026 | 2,38 | 2,39 | 2,34 | 2,35 | -1,34% | - |
| 16.06.2026 | 2,41 | 2,41 | 2,38 | 2,38 | -1,29% | - |
| 15.06.2026 | 2,47 | 2,48 | 2,41 | 2,41 | -1,03% | - |
| 12.06.2026 | 2,45 | 2,45 | 2,39 | 2,44 | -0,65% | - |
| 11.06.2026 | 2,42 | 2,45 | 2,40 | 2,45 | 1,45% | - |
| 10.06.2026 | 2,44 | 2,47 | 2,41 | 2,42 | -0,94% | - |
| 09.06.2026 | 2,49 | 2,51 | 2,41 | 2,44 | -2,28% | 19.000,00 |
| 08.06.2026 | 2,46 | 2,54 | 2,46 | 2,50 | 0,48% | - |
| 05.06.2026 | 2,49 | 2,52 | 2,48 | 2,49 | -0,36% | - |
| 04.06.2026 | 2,48 | 2,52 | 2,46 | 2,49 | 0,44% | - |