2,416€
3,87%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,35 | 2,40 | 2,31 | 2,39 | 2,75% | - |
| 08.07.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -0,09% | - |
| 07.07.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -0,17% | - |
| 06.07.2026 | 2,33 | 2,33 | 2,33 | 2,33 | 1,66% | - |
| 03.07.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 2,23% | - |
| 02.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -0,62% | - |
| 01.07.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,18% | - |
| 30.06.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -0,44% | - |
| 29.06.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -2,08% | - |
| 26.06.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 1,31% | - |
| 25.06.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -0,44% | - |
| 24.06.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -0,69% | - |
| 23.06.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -1,70% | - |
| 22.06.2026 | 2,35 | 2,35 | 2,35 | 2,35 | 0,51% | - |
| 19.06.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,34% | - |
| 18.06.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -0,85% | - |
| 17.06.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -1,01% | - |
| 16.06.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -2,79% | - |
| 15.06.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 2,78% | - |
| 12.06.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -0,42% | - |
| 11.06.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -0,58% | - |
| 10.06.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -2,36% | - |
| 09.06.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,90% | - |
| 08.06.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -0,81% | - |
| 05.06.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -0,89% | - |
| 04.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 1,98% | - |
| 03.06.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 0,50% | - |
| 02.06.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,92% | - |
| 01.06.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -0,17% | - |
| 29.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,50% | - |
| 28.05.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -0,08% | - |
| 27.05.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -2,37% | - |
| 26.05.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 0,25% | - |
| 25.05.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,13% | - |
| 22.05.2026 | 2,41 | 2,47 | 2,41 | 2,47 | 1,90% | 1.020,00 |
| 21.05.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,41% | - |
| 20.05.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 0,58% | - |
| 19.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 2,13% | - |
| 18.05.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -1,76% | - |
| 15.05.2026 | 2,41 | 2,41 | 2,39 | 2,39 | -1,89% | 5.000,00 |
| 14.05.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 1,92% | - |
| 13.05.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 0,25% | - |
| 12.05.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,08% | - |
| 11.05.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -1,08% | - |
| 08.05.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -1,31% | - |
| 07.05.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -0,25% | - |
| 06.05.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 3,56% | - |
| 05.05.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -1,91% | - |
| 04.05.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 0,33% | - |
| 30.04.2026 | 2,41 | 2,41 | 2,40 | 2,40 | -0,66% | 2.250,00 |
| 29.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 4,68% | - |
| 28.04.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -0,35% | - |
| 27.04.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -2,61% | - |
| 24.04.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -0,34% | 5.000,00 |
| 23.04.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 0,51% | - |
| 22.04.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -1,74% | - |
| 21.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 4,32% | - |
| 20.04.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -0,26% | - |
| 17.04.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 1,57% | - |
| 16.04.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -0,61% | - |
| 15.04.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | - |
| 14.04.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 13.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,18% | 10.000,00 |
| 10.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -2,07% | - |
| 09.04.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 08.04.2026 | 2,36 | 2,36 | 2,32 | 2,32 | -0,26% | 30,00 |
| 07.04.2026 | 2,27 | 2,34 | 2,27 | 2,33 | 1,13% | 20.000,00 |
| 02.04.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,79% | - |
| 01.04.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 1,33% | - |
| 31.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,36% | - |
| 30.03.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -0,62% | - |
| 27.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,53% | - |
| 26.03.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 1,81% | - |
| 25.03.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 0,64% | - |
| 24.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 3,00% | - |
| 23.03.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -5,08% | - |
| 20.03.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 0,09% | - |
| 19.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -2,09% | - |
| 18.03.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -1,04% | - |
| 17.03.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -0,94% | - |
| 16.03.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 1,65% | - |
| 13.03.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -0,78% | - |
| 12.03.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -0,60% | - |
| 11.03.2026 | 2,33 | 2,33 | 2,33 | 2,33 | 2,46% | - |
| 10.03.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,98% | - |
| 09.03.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -2,25% | - |
| 06.03.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -0,69% | - |
| 05.03.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 04.03.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -2,01% | - |
| 03.03.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -1,57% | - |
| 02.03.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -3,96% | - |
| 27.02.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 2,93% | - |
| 26.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,49% | - |
| 25.02.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 1,24% | - |
| 24.02.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 1,00% | - |
| 23.02.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -0,33% | - |
| 20.02.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -0,66% | - |
| 19.02.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -0,33% | - |
| 18.02.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -0,08% | - |
| 17.02.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -5,39% | - |