2,542€
-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 |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -1,38% | - |
| 06.11.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,61% | - |
| 05.11.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 04.11.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,30% | - |
| 03.11.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -0,15% | - |
| 31.10.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,69% | - |
| 30.10.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,77% | - |
| 29.10.2025 | 2,66 | 2,67 | 2,66 | 2,67 | 0,38% | 1.000,00 |
| 28.10.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,97% | - |
| 27.10.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -1,10% | - |
| 24.10.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,04% | - |
| 23.10.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,82% | - |
| 22.10.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -0,52% | - |
| 21.10.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,07% | - |
| 20.10.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,45% | - |
| 17.10.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,52% | - |
| 16.10.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -1,45% | - |
| 15.10.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -0,43% | - |
| 14.10.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 13.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,51% | - |
| 10.10.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 1,34% | - |
| 09.10.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,37% | - |
| 08.10.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,52% | - |
| 07.10.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,39% | - |
| 06.10.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -0,07% | - |
| 03.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -2,36% | - |
| 02.10.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,57% | - |
| 01.10.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -1,00% | - |
| 30.09.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -0,57% | - |
| 29.09.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,57% | - |
| 26.09.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 0,14% | - |
| 25.09.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 0,36% | - |
| 24.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,26% | - |
| 23.09.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,37% | - |
| 22.09.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -1,30% | - |
| 19.09.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,14% | - |
| 18.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,50% | - |
| 17.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 16.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,29% | - |
| 15.09.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -0,57% | - |
| 12.09.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -0,07% | - |
| 10.09.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 1,01% | - |
| 05.09.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 04.09.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,81% | - |
| 03.09.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,31% | - |
| 02.09.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,58% | - |
| 01.09.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -0,22% | - |
| 29.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,14% | - |
| 28.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,57% | - |
| 27.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,36% | - |
| 26.08.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -0,43% | - |
| 25.08.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
| 22.08.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,36% | - |
| 21.08.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -1,00% | - |
| 20.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,57% | - |
| 19.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,00% | - |
| 18.08.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 0,00% | - |
| 15.08.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -0,78% | - |
| 14.08.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,07% | - |
| 13.08.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,28% | - |
| 12.08.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 11.08.2025 | 2,90 | 2,90 | 2,88 | 2,88 | 1,19% | 1.000,00 |
| 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% | - |