3,431€
-0,23%
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 |
|---|---|---|---|---|---|---|
| 30.01.2025 | 3,44 | 3,47 | 3,40 | 3,43 | -0,20% | 1.000,00 |
| 29.01.2025 | 3,40 | 3,44 | 3,38 | 3,44 | 1,09% | - |
| 28.01.2025 | 3,41 | 3,42 | 3,38 | 3,40 | -0,53% | - |
| 27.01.2025 | 3,39 | 3,46 | 3,37 | 3,42 | 0,23% | - |
| 24.01.2025 | 3,40 | 3,43 | 3,38 | 3,41 | 0,29% | - |
| 23.01.2025 | 3,36 | 3,41 | 3,34 | 3,40 | 1,10% | - |
| 22.01.2025 | 3,34 | 3,40 | 3,33 | 3,37 | 0,75% | - |
| 21.01.2025 | 3,37 | 3,37 | 3,31 | 3,34 | -0,98% | - |
| 20.01.2025 | 3,37 | 3,41 | 3,35 | 3,37 | 0,21% | - |
| 17.01.2025 | 3,19 | 3,38 | 3,18 | 3,37 | 5,62% | - |
| 16.01.2025 | 3,18 | 3,22 | 3,18 | 3,19 | -0,13% | - |
| 15.01.2025 | 3,16 | 3,20 | 3,15 | 3,19 | 1,08% | - |
| 14.01.2025 | 3,14 | 3,17 | 3,13 | 3,16 | 0,45% | - |
| 13.01.2025 | 3,09 | 3,15 | 3,08 | 3,14 | 1,29% | - |
| 10.01.2025 | 3,14 | 3,15 | 3,10 | 3,10 | -1,34% | - |
| 09.01.2025 | 3,19 | 3,20 | 3,13 | 3,15 | -1,38% | - |
| 08.01.2025 | 3,23 | 3,24 | 3,16 | 3,19 | -1,21% | - |
| 07.01.2025 | 3,20 | 3,25 | 3,19 | 3,23 | 1,03% | - |
| 06.01.2025 | 3,18 | 3,23 | 3,15 | 3,20 | 0,38% | - |
| 03.01.2025 | 3,18 | 3,23 | 3,18 | 3,18 | 0,03% | - |
| 02.01.2025 | 3,09 | 3,20 | 3,08 | 3,18 | 3,28% | - |
| 30.12.2024 | 3,07 | 3,09 | 3,06 | 3,08 | 0,65% | - |
| 27.12.2024 | 3,01 | 3,09 | 3,00 | 3,06 | 1,86% | - |
| 23.12.2024 | 2,98 | 3,01 | 2,95 | 3,01 | 1,11% | - |
| 20.12.2024 | 2,99 | 3,01 | 2,91 | 2,97 | -1,23% | - |
| 19.12.2024 | 2,94 | 3,03 | 2,92 | 3,01 | 2,00% | - |
| 18.12.2024 | 2,98 | 2,99 | 2,93 | 2,95 | -1,11% | - |
| 17.12.2024 | 3,05 | 3,06 | 2,97 | 2,98 | -2,04% | - |
| 16.12.2024 | 2,98 | 3,05 | 2,96 | 3,05 | 2,22% | 2.980,00 |
| 13.12.2024 | 2,94 | 3,01 | 2,94 | 2,98 | 1,33% | - |
| 12.12.2024 | 2,87 | 2,95 | 2,86 | 2,94 | 2,58% | - |
| 11.12.2024 | 2,81 | 2,87 | 2,81 | 2,87 | 1,92% | - |
| 10.12.2024 | 2,79 | 2,82 | 2,78 | 2,81 | 0,90% | - |
| 09.12.2024 | 2,77 | 2,81 | 2,77 | 2,79 | 0,47% | - |
| 06.12.2024 | 2,78 | 2,83 | 2,77 | 2,77 | -0,25% | - |
| 05.12.2024 | 2,73 | 2,79 | 2,72 | 2,78 | 1,94% | - |
| 04.12.2024 | 2,70 | 2,75 | 2,69 | 2,73 | 1,07% | - |
| 03.12.2024 | 2,71 | 2,71 | 2,68 | 2,70 | -0,44% | 4.000,00 |
| 02.12.2024 | 2,75 | 2,76 | 2,71 | 2,71 | -1,92% | - |
| 29.11.2024 | 2,81 | 2,82 | 2,75 | 2,76 | -1,71% | - |
| 28.11.2024 | 2,82 | 2,83 | 2,80 | 2,81 | -0,11% | - |
| 27.11.2024 | 2,82 | 2,83 | 2,79 | 2,82 | -0,64% | - |
| 26.11.2024 | 2,84 | 2,87 | 2,82 | 2,83 | -1,01% | - |
| 25.11.2024 | 2,86 | 2,89 | 2,85 | 2,86 | -0,07% | - |
| 22.11.2024 | 2,88 | 2,89 | 2,85 | 2,86 | -0,66% | - |
| 21.11.2024 | 2,91 | 2,92 | 2,85 | 2,88 | -1,03% | - |
| 20.11.2024 | 2,95 | 2,98 | 2,89 | 2,91 | -1,32% | - |
| 19.11.2024 | 2,97 | 2,99 | 2,92 | 2,95 | -0,64% | - |
| 18.11.2024 | 2,84 | 2,99 | 2,84 | 2,97 | 4,69% | - |
| 15.11.2024 | 2,78 | 2,84 | 2,78 | 2,84 | 1,76% | 130,00 |
| 14.11.2024 | 2,75 | 2,80 | 2,74 | 2,79 | 1,46% | - |
| 13.11.2024 | 2,74 | 2,75 | 2,72 | 2,75 | 0,22% | - |
| 12.11.2024 | 2,80 | 2,83 | 2,73 | 2,74 | -1,90% | - |
| 11.11.2024 | 2,82 | 2,84 | 2,79 | 2,80 | -0,89% | - |
| 08.11.2024 | 2,87 | 2,87 | 2,81 | 2,82 | -1,64% | - |
| 07.11.2024 | 2,83 | 2,88 | 2,82 | 2,87 | 0,95% | - |
| 06.11.2024 | 2,85 | 2,88 | 2,80 | 2,84 | -0,28% | - |
| 05.11.2024 | 2,88 | 2,89 | 2,84 | 2,85 | -1,15% | - |
| 04.11.2024 | 2,91 | 2,93 | 2,87 | 2,88 | -0,89% | - |
| 01.11.2024 | 2,88 | 2,92 | 2,87 | 2,91 | 1,04% | - |
| 31.10.2024 | 2,90 | 2,92 | 2,85 | 2,88 | -0,96% | - |
| 30.10.2024 | 2,83 | 2,95 | 2,83 | 2,91 | 2,22% | - |
| 29.10.2024 | 2,86 | 2,88 | 2,83 | 2,84 | -0,49% | - |
| 28.10.2024 | 2,85 | 2,87 | 2,83 | 2,86 | 0,39% | - |
| 25.10.2024 | 2,83 | 2,85 | 2,81 | 2,85 | 0,64% | - |
| 24.10.2024 | 2,85 | 2,86 | 2,82 | 2,83 | -0,67% | - |
| 23.10.2024 | 2,87 | 2,87 | 2,83 | 2,85 | -0,63% | - |
| 22.10.2024 | 2,85 | 2,88 | 2,82 | 2,87 | 0,39% | - |
| 21.10.2024 | 2,84 | 2,87 | 2,83 | 2,85 | 0,32% | 1.138,00 |
| 18.10.2024 | 2,94 | 2,95 | 2,83 | 2,85 | -3,43% | - |
| 17.10.2024 | 2,97 | 2,98 | 2,94 | 2,95 | -0,97% | - |
| 16.10.2024 | 2,96 | 2,98 | 2,95 | 2,98 | 0,40% | 300,00 |
| 15.10.2024 | 2,99 | 3,00 | 2,95 | 2,96 | -0,64% | - |
| 14.10.2024 | 3,01 | 3,03 | 2,98 | 2,98 | -1,23% | - |
| 11.10.2024 | 3,02 | 3,04 | 2,98 | 3,02 | 0,13% | 500,00 |
| 10.10.2024 | 3,02 | 3,02 | 2,99 | 3,02 | -0,03% | - |
| 09.10.2024 | 2,99 | 3,02 | 2,97 | 3,02 | 1,17% | - |
| 08.10.2024 | 3,00 | 3,02 | 2,96 | 2,98 | -1,36% | - |
| 07.10.2024 | 3,01 | 3,03 | 2,98 | 3,02 | 0,60% | - |
| 04.10.2024 | 2,96 | 3,02 | 2,95 | 3,00 | 1,59% | - |
| 03.10.2024 | 3,00 | 3,03 | 2,94 | 2,96 | -1,43% | - |
| 02.10.2024 | 3,01 | 3,04 | 2,97 | 3,00 | -0,13% | - |
| 01.10.2024 | 3,01 | 3,03 | 2,99 | 3,00 | -0,07% | - |
| 30.09.2024 | 2,98 | 3,01 | 2,98 | 3,01 | 1,01% | - |
| 27.09.2024 | 2,98 | 3,01 | 2,97 | 2,98 | -0,03% | - |
| 26.09.2024 | 2,95 | 2,99 | 2,95 | 2,98 | 0,92% | - |
| 25.09.2024 | 2,96 | 2,96 | 2,94 | 2,95 | -0,34% | - |
| 24.09.2024 | 2,96 | 2,98 | 2,95 | 2,96 | 0,37% | - |
| 23.09.2024 | 2,93 | 2,98 | 2,92 | 2,95 | 0,68% | - |
| 20.09.2024 | 3,01 | 3,01 | 2,92 | 2,93 | -2,63% | - |
| 19.09.2024 | 2,96 | 3,01 | 2,94 | 3,01 | 2,49% | - |
| 18.09.2024 | 2,95 | 2,96 | 2,93 | 2,94 | -0,58% | - |
| 17.09.2024 | 2,92 | 2,97 | 2,91 | 2,95 | 1,17% | - |
| 16.09.2024 | 2,96 | 2,96 | 2,92 | 2,92 | -1,35% | - |
| 13.09.2024 | 2,95 | 2,97 | 2,93 | 2,96 | 0,34% | - |
| 12.09.2024 | 2,92 | 2,95 | 2,91 | 2,95 | 1,20% | - |
| 11.09.2024 | 2,91 | 2,93 | 2,90 | 2,91 | 0,24% | - |
| 10.09.2024 | 2,90 | 2,92 | 2,89 | 2,91 | -0,17% | - |
| 09.09.2024 | 2,91 | 2,93 | 2,88 | 2,91 | 0,07% | - |
| 06.09.2024 | 2,92 | 2,95 | 2,89 | 2,91 | -0,48% | - |