3,548€
2,31%
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 |
|---|---|---|---|---|---|---|
| 06.02.2025 | 3,49 | 3,55 | 3,44 | 3,55 | 2,48% | - |
| 05.02.2025 | 3,47 | 3,47 | 3,47 | 3,47 | 1,23% | - |
| 04.02.2025 | 3,43 | 3,43 | 3,43 | 3,43 | 1,72% | - |
| 03.02.2025 | 3,37 | 3,37 | 3,37 | 3,37 | -0,18% | - |
| 31.01.2025 | 3,37 | 3,37 | 3,37 | 3,37 | -1,00% | - |
| 30.01.2025 | 3,39 | 3,41 | 3,39 | 3,41 | 1,85% | 1.000,00 |
| 29.01.2025 | 3,35 | 3,35 | 3,35 | 3,35 | -0,30% | - |
| 28.01.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 0,18% | - |
| 27.01.2025 | 3,35 | 3,35 | 3,35 | 3,35 | -1,59% | - |
| 24.01.2025 | 3,34 | 3,40 | 3,34 | 3,40 | 2,35% | 2.900,00 |
| 23.01.2025 | 3,33 | 3,33 | 3,33 | 3,33 | 0,36% | - |
| 22.01.2025 | 3,31 | 3,31 | 3,31 | 3,31 | -0,30% | - |
| 21.01.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 0,12% | - |
| 20.01.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 0,91% | - |
| 17.01.2025 | 3,14 | 3,29 | 3,14 | 3,29 | 4,64% | 300,00 |
| 16.01.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 1,16% | - |
| 15.01.2025 | 3,11 | 3,11 | 3,11 | 3,11 | -0,38% | - |
| 14.01.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 2,16% | - |
| 13.01.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -1,42% | - |
| 10.01.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -1,40% | - |
| 09.01.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -1,32% | - |
| 08.01.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -1,49% | - |
| 07.01.2025 | 3,17 | 3,23 | 3,17 | 3,23 | 2,80% | 600,00 |
| 06.01.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -0,19% | - |
| 03.01.2025 | 3,15 | 3,15 | 3,15 | 3,15 | 3,14% | - |
| 02.01.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -0,33% | - |
| 30.12.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 2,20% | - |
| 27.12.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 2,11% | - |
| 23.12.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,61% | - |
| 20.12.2024 | 2,95 | 2,95 | 2,95 | 2,95 | 1,51% | - |
| 19.12.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -0,89% | - |
| 18.12.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -2,13% | 2.000,00 |
| 17.12.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 1,15% | - |
| 16.12.2024 | 2,97 | 2,97 | 2,97 | 2,97 | -0,80% | - |
| 13.12.2024 | 2,90 | 2,99 | 2,90 | 2,99 | 4,91% | 100,00 |
| 12.12.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 0,00% | - |
| 11.12.2024 | 2,77 | 2,85 | 2,77 | 2,85 | 3,64% | 2.150,00 |
| 10.12.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 0,66% | - |
| 09.12.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -0,51% | - |
| 06.12.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 2,08% | - |
| 05.12.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 1,20% | - |
| 04.12.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,30% | - |
| 03.12.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -2,06% | - |
| 02.12.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -1,73% | - |
| 29.11.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -1,28% | - |
| 28.11.2024 | 2,77 | 2,81 | 2,77 | 2,81 | 0,50% | 2.702,00 |
| 27.11.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -1,06% | - |
| 26.11.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,14% | - |
| 25.11.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -0,63% | - |
| 22.11.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,98% | - |
| 21.11.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -1,58% | - |
| 20.11.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -0,82% | - |
| 19.11.2024 | 2,93 | 2,93 | 2,93 | 2,93 | 4,79% | - |
| 18.11.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 1,60% | - |
| 15.11.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 1,92% | - |
| 14.11.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,15% | - |
| 13.11.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -2,10% | - |
| 12.11.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -0,65% | - |
| 11.11.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 08.11.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,72% | - |
| 07.11.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -0,36% | - |
| 06.11.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -1,27% | - |
| 05.11.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,98% | - |
| 04.11.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 1,41% | - |
| 01.11.2024 | 2,83 | 2,83 | 2,83 | 2,83 | -1,26% | - |
| 31.10.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 2,36% | - |
| 30.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -0,36% | - |
| 29.10.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 0,14% | - |
| 28.10.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 0,79% | - |
| 25.10.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -0,64% | - |
| 24.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -0,64% | - |
| 23.10.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 22.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -1,89% | - |
| 21.10.2024 | 2,80 | 2,85 | 2,80 | 2,85 | -1,72% | 400,00 |
| 18.10.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,82% | - |
| 17.10.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -0,14% | - |
| 16.10.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -0,07% | - |
| 15.10.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -2,91% | - |
| 14.10.2024 | 2,98 | 3,02 | 2,98 | 3,02 | 1,89% | 200,00 |
| 11.10.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 0,00% | - |
| 10.10.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 1,09% | - |
| 09.10.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -1,61% | - |
| 08.10.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 0,61% | - |
| 07.10.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 1,65% | - |
| 04.10.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -1,15% | - |
| 03.10.2024 | 2,95 | 2,95 | 2,95 | 2,95 | -0,27% | - |
| 02.10.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -0,07% | - |
| 01.10.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,54% | - |
| 30.09.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,34% | - |
| 27.09.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -0,95% | - |
| 26.09.2024 | 2,95 | 2,96 | 2,95 | 2,96 | 0,47% | - |
| 25.09.2024 | 2,92 | 2,95 | 2,92 | 2,95 | 1,45% | 400,00 |
| 24.09.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 0,69% | - |
| 23.09.2024 | 2,89 | 2,89 | 2,89 | 2,89 | -2,57% | - |
| 20.09.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 2,14% | - |
| 19.09.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -1,43% | - |
| 18.09.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | - |
| 17.09.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -1,17% | - |
| 16.09.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,55% | - |
| 13.09.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,07% | - |