2,938€
9,30%
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 |
|---|---|---|---|---|---|---|
| 08.08.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 6,03% | - |
| 07.08.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,67% | - |
| 06.08.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -0,22% | - |
| 05.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,30% | - |
| 04.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,32% | - |
| 01.08.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,29% | - |
| 31.07.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -1,02% | - |
| 30.07.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,50% | - |
| 29.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,78% | - |
| 28.07.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,63% | - |
| 25.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,63% | - |
| 24.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,76% | - |
| 23.07.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 2,20% | - |
| 22.07.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,14% | - |
| 21.07.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -1,26% | - |
| 18.07.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,14% | - |
| 17.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,21% | - |
| 16.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,42% | - |
| 15.07.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -0,63% | - |
| 14.07.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 0,77% | - |
| 11.07.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,57% | - |
| 10.07.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 1,14% | - |
| 09.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,07% | - |
| 08.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,06% | - |
| 07.07.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -2,01% | - |
| 04.07.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -4,05% | - |
| 03.07.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 2,80% | - |
| 02.07.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 1,10% | - |
| 01.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,09% | - |
| 30.06.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 1,95% | - |
| 27.06.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 1,99% | - |
| 26.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,64% | - |
| 25.06.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,43% | - |
| 24.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,77% | - |
| 23.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,35% | - |
| 20.06.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,07% | - |
| 19.06.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,42% | - |
| 18.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,21% | - |
| 17.06.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 1,07% | - |
| 16.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,14% | - |
| 13.06.2025 | 2,81 | 2,82 | 2,81 | 2,82 | -0,70% | 2.500,00 |
| 12.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,77% | - |
| 11.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 10.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,65% | - |
| 09.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,96% | - |
| 06.06.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 0,55% | - |
| 05.06.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,69% | - |
| 04.06.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -0,14% | - |
| 03.06.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,14% | - |
| 02.06.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -0,35% | - |
| 30.05.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,97% | - |
| 29.05.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 1,76% | - |
| 28.05.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,07% | - |
| 27.05.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,33% | - |
| 26.05.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 23.05.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,34% | - |
| 22.05.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -1,56% | - |
| 21.05.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 1,37% | - |
| 20.05.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 1,18% | - |
| 19.05.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,21% | - |
| 16.05.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 0,28% | - |
| 15.05.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -0,56% | - |
| 14.05.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 1,12% | - |
| 13.05.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 1,35% | - |
| 12.05.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 1,01% | - |
| 09.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 08.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,86% | - |
| 07.05.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 0,65% | - |
| 06.05.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 0,07% | - |
| 05.05.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -1,14% | - |
| 02.05.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -4,37% | - |
| 30.04.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 0,07% | - |
| 29.04.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -0,68% | - |
| 28.04.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 0,55% | - |
| 25.04.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -0,41% | - |
| 24.04.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,14% | - |
| 23.04.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 1,87% | - |
| 22.04.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,41% | - |
| 17.04.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,34% | - |
| 16.04.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 0,62% | - |
| 15.04.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -0,96% | - |
| 14.04.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 1,46% | - |
| 11.04.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -2,64% | - |
| 10.04.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 9,99% | - |
| 09.04.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -7,00% | - |
| 08.04.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -1,37% | - |
| 07.04.2025 | 2,80 | 2,93 | 2,80 | 2,93 | 1,04% | 500,00 |
| 04.04.2025 | 3,00 | 3,00 | 2,90 | 2,90 | -5,61% | 1.465,00 |
| 03.04.2025 | 3,07 | 3,07 | 3,07 | 3,07 | -0,26% | - |
| 02.04.2025 | 3,06 | 3,08 | 3,06 | 3,08 | -0,19% | - |
| 01.04.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -2,47% | - |
| 31.03.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 0,51% | - |
| 28.03.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -2,72% | - |
| 27.03.2025 | 3,23 | 3,23 | 3,23 | 3,23 | -0,12% | - |
| 26.03.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 0,12% | - |
| 25.03.2025 | 3,23 | 3,23 | 3,23 | 3,23 | -0,62% | - |
| 24.03.2025 | 3,25 | 3,25 | 3,25 | 3,25 | -0,18% | - |
| 21.03.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -0,24% | - |
| 20.03.2025 | 3,27 | 3,27 | 3,27 | 3,27 | 0,55% | - |
| 19.03.2025 | 3,25 | 3,25 | 3,25 | 3,25 | 0,25% | - |