2,428€
0,50%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,44 | 2,44 | 2,43 | 2,44 | 0,04% | - |
| 28.05.2026 | 2,41 | 2,44 | 2,41 | 2,44 | 0,37% | - |
| 27.05.2026 | 2,43 | 2,46 | 2,42 | 2,43 | -0,08% | - |
| 26.05.2026 | 2,48 | 2,48 | 2,39 | 2,43 | -2,53% | - |
| 25.05.2026 | 2,50 | 2,53 | 2,48 | 2,49 | 0,77% | - |
| 22.05.2026 | 2,47 | 2,52 | 2,44 | 2,47 | 0,00% | - |
| 21.05.2026 | 2,46 | 2,49 | 2,44 | 2,47 | 0,24% | - |
| 20.05.2026 | 2,44 | 2,48 | 2,43 | 2,47 | 0,49% | - |
| 19.05.2026 | 2,43 | 2,48 | 2,43 | 2,45 | 0,57% | - |
| 18.05.2026 | 2,36 | 2,46 | 2,35 | 2,44 | 2,52% | - |
| 15.05.2026 | 2,42 | 2,45 | 2,38 | 2,38 | -2,58% | - |
| 14.05.2026 | 2,45 | 2,46 | 2,43 | 2,44 | 0,08% | - |
| 13.05.2026 | 2,41 | 2,45 | 2,39 | 2,44 | 1,88% | - |
| 12.05.2026 | 2,41 | 2,43 | 2,39 | 2,40 | -0,87% | - |
| 11.05.2026 | 2,42 | 2,44 | 2,41 | 2,42 | -0,41% | - |
| 08.05.2026 | 2,43 | 2,45 | 2,41 | 2,43 | 0,00% | - |
| 07.05.2026 | 2,48 | 2,49 | 2,42 | 2,43 | -2,18% | - |
| 06.05.2026 | 2,49 | 2,50 | 2,45 | 2,48 | 0,32% | - |
| 05.05.2026 | 2,40 | 2,48 | 2,39 | 2,47 | 3,30% | - |
| 04.05.2026 | 2,45 | 2,48 | 2,39 | 2,39 | -2,25% | - |
| 30.04.2026 | 2,42 | 2,46 | 2,38 | 2,45 | 0,62% | - |
| 29.04.2026 | 2,46 | 2,47 | 2,42 | 2,43 | -0,86% | - |
| 28.04.2026 | 2,35 | 2,48 | 2,34 | 2,46 | 4,60% | - |
| 27.04.2026 | 2,35 | 2,37 | 2,33 | 2,35 | -0,64% | - |
| 24.04.2026 | 2,37 | 2,40 | 2,35 | 2,36 | -0,46% | - |
| 23.04.2026 | 2,41 | 2,44 | 2,35 | 2,37 | -2,06% | 109.200,00 |
| 22.04.2026 | 2,41 | 2,45 | 2,41 | 2,42 | 1,04% | - |
| 21.04.2026 | 2,45 | 2,48 | 2,39 | 2,40 | -2,08% | - |
| 20.04.2026 | 2,35 | 2,46 | 2,35 | 2,45 | 3,07% | - |
| 17.04.2026 | 2,36 | 2,39 | 2,35 | 2,38 | 0,89% | - |
| 16.04.2026 | 2,33 | 2,40 | 2,32 | 2,36 | 1,38% | - |
| 15.04.2026 | 2,33 | 2,35 | 2,31 | 2,32 | -0,56% | - |
| 14.04.2026 | 2,28 | 2,37 | 2,28 | 2,34 | 2,05% | - |
| 13.04.2026 | 2,25 | 2,30 | 2,25 | 2,29 | 0,84% | - |
| 10.04.2026 | 2,32 | 2,32 | 2,27 | 2,27 | -2,07% | - |
| 09.04.2026 | 2,35 | 2,36 | 2,31 | 2,32 | -1,86% | - |
| 08.04.2026 | 2,40 | 2,40 | 2,34 | 2,36 | 2,34% | - |
| 07.04.2026 | 2,31 | 2,35 | 2,28 | 2,31 | -0,13% | - |
| 02.04.2026 | 2,28 | 2,32 | 2,28 | 2,31 | -0,90% | - |
| 01.04.2026 | 2,33 | 2,35 | 2,30 | 2,33 | 0,30% | - |
| 31.03.2026 | 2,30 | 2,33 | 2,27 | 2,33 | 2,02% | - |
| 30.03.2026 | 2,27 | 2,33 | 2,26 | 2,28 | 0,62% | - |
| 27.03.2026 | 2,30 | 2,30 | 2,25 | 2,27 | -1,22% | - |
| 26.03.2026 | 2,27 | 2,33 | 2,27 | 2,29 | 0,13% | - |
| 25.03.2026 | 2,27 | 2,32 | 2,26 | 2,29 | 0,97% | - |
| 24.03.2026 | 2,22 | 2,27 | 2,19 | 2,27 | 1,20% | - |
| 23.03.2026 | 2,16 | 2,27 | 2,14 | 2,24 | 2,19% | - |
| 20.03.2026 | 2,25 | 2,27 | 2,18 | 2,19 | -2,92% | - |
| 19.03.2026 | 2,24 | 2,26 | 2,23 | 2,26 | 0,71% | - |
| 18.03.2026 | 2,30 | 2,32 | 2,24 | 2,24 | -1,71% | - |
| 17.03.2026 | 2,32 | 2,34 | 2,28 | 2,28 | -2,23% | - |
| 16.03.2026 | 2,35 | 2,35 | 2,30 | 2,33 | 0,34% | - |
| 13.03.2026 | 2,33 | 2,35 | 2,28 | 2,33 | -0,09% | - |
| 12.03.2026 | 2,33 | 2,39 | 2,33 | 2,33 | -1,19% | - |
| 11.03.2026 | 2,36 | 2,38 | 2,34 | 2,36 | 0,13% | - |
| 10.03.2026 | 2,33 | 2,39 | 2,32 | 2,35 | 1,07% | - |
| 09.03.2026 | 2,27 | 2,34 | 2,26 | 2,33 | -0,26% | - |
| 06.03.2026 | 2,35 | 2,36 | 2,32 | 2,33 | -0,17% | - |
| 05.03.2026 | 2,34 | 2,40 | 2,31 | 2,34 | -0,85% | - |
| 04.03.2026 | 2,37 | 2,39 | 2,33 | 2,36 | -1,21% | - |
| 03.03.2026 | 2,43 | 2,44 | 2,35 | 2,39 | -2,81% | - |
| 02.03.2026 | 2,46 | 2,47 | 2,38 | 2,46 | -1,80% | - |
| 27.02.2026 | 2,56 | 2,56 | 2,50 | 2,50 | -2,27% | - |
| 26.02.2026 | 2,48 | 2,56 | 2,46 | 2,56 | 2,81% | - |
| 25.02.2026 | 2,48 | 2,50 | 2,43 | 2,49 | 0,40% | - |
| 24.02.2026 | 2,44 | 2,52 | 2,44 | 2,48 | 1,43% | - |
| 23.02.2026 | 2,42 | 2,46 | 2,41 | 2,44 | 0,49% | - |
| 20.02.2026 | 2,43 | 2,44 | 2,39 | 2,43 | 0,12% | - |
| 19.02.2026 | 2,44 | 2,47 | 2,42 | 2,43 | -0,45% | - |
| 18.02.2026 | 2,46 | 2,49 | 2,44 | 2,44 | -0,57% | - |
| 17.02.2026 | 2,45 | 2,48 | 2,43 | 2,45 | -0,12% | - |
| 16.02.2026 | 2,60 | 2,62 | 2,43 | 2,46 | -5,24% | 39.600,00 |
| 13.02.2026 | 2,59 | 2,62 | 2,57 | 2,59 | 0,89% | 9.000,00 |
| 12.02.2026 | 2,62 | 2,62 | 2,56 | 2,57 | -1,53% | - |
| 11.02.2026 | 2,54 | 2,62 | 2,51 | 2,61 | 3,00% | - |
| 10.02.2026 | 2,47 | 2,55 | 2,47 | 2,53 | 2,34% | - |
| 09.02.2026 | 2,30 | 2,48 | 2,30 | 2,48 | 7,65% | - |
| 06.02.2026 | 2,29 | 2,30 | 2,24 | 2,30 | 0,44% | - |
| 05.02.2026 | 2,28 | 2,30 | 2,24 | 2,29 | 0,53% | - |
| 04.02.2026 | 2,21 | 2,29 | 2,20 | 2,28 | 4,02% | - |
| 03.02.2026 | 2,22 | 2,23 | 2,18 | 2,19 | -1,17% | - |
| 02.02.2026 | 2,20 | 2,24 | 2,19 | 2,22 | -0,27% | - |
| 30.01.2026 | 2,25 | 2,25 | 2,22 | 2,22 | -1,55% | - |
| 29.01.2026 | 2,26 | 2,27 | 2,23 | 2,26 | 0,00% | - |
| 28.01.2026 | 2,25 | 2,26 | 2,22 | 2,26 | 1,21% | - |
| 27.01.2026 | 2,28 | 2,28 | 2,22 | 2,23 | -1,85% | - |
| 26.01.2026 | 2,25 | 2,28 | 2,25 | 2,27 | 0,84% | - |
| 23.01.2026 | 2,29 | 2,29 | 2,25 | 2,25 | -0,92% | - |
| 22.01.2026 | 2,26 | 2,29 | 2,25 | 2,27 | 0,66% | - |
| 21.01.2026 | 2,22 | 2,27 | 2,20 | 2,26 | 1,99% | - |
| 20.01.2026 | 2,22 | 2,26 | 2,21 | 2,22 | -0,85% | - |
| 19.01.2026 | 2,25 | 2,27 | 2,23 | 2,23 | -2,70% | - |
| 16.01.2026 | 2,30 | 2,31 | 2,28 | 2,30 | -0,22% | - |
| 15.01.2026 | 2,35 | 2,35 | 2,28 | 2,30 | -1,37% | - |
| 14.01.2026 | 2,34 | 2,36 | 2,27 | 2,33 | -0,43% | - |
| 13.01.2026 | 2,36 | 2,39 | 2,32 | 2,34 | -0,64% | - |
| 12.01.2026 | 2,34 | 2,36 | 2,31 | 2,36 | 0,60% | - |
| 09.01.2026 | 2,36 | 2,37 | 2,33 | 2,34 | -0,76% | - |
| 08.01.2026 | 2,41 | 2,42 | 2,32 | 2,36 | -2,24% | - |
| 07.01.2026 | 2,43 | 2,51 | 2,39 | 2,42 | -0,78% | - |