2,233€
2,53%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,18 | 2,19 | 2,16 | 2,19 | 0,32% | - |
| 20.10.2026 | 2,18 | 2,21 | 2,15 | 2,18 | -0,23% | - |
| 19.10.2026 | 2,34 | 2,34 | 2,18 | 2,18 | -5,95% | - |
| 16.10.2026 | 2,32 | 2,35 | 2,30 | 2,32 | 0,87% | - |
| 15.10.2026 | 2,31 | 2,34 | 2,29 | 2,30 | -0,86% | - |
| 14.10.2026 | 2,31 | 2,36 | 2,30 | 2,32 | 0,87% | - |
| 13.10.2026 | 2,29 | 2,34 | 2,29 | 2,30 | 0,74% | - |
| 12.10.2026 | 2,31 | 2,31 | 2,28 | 2,28 | -0,22% | - |
| 09.10.2026 | 2,29 | 2,32 | 2,26 | 2,29 | 0,48% | - |
| 08.10.2026 | 2,27 | 2,29 | 2,24 | 2,28 | 0,44% | - |
| 07.10.2026 | 2,27 | 2,29 | 2,25 | 2,27 | 0,58% | - |
| 06.10.2026 | 2,21 | 2,26 | 2,21 | 2,26 | 1,94% | - |
| 05.10.2026 | 2,22 | 2,23 | 2,21 | 2,21 | -0,49% | - |
| 02.10.2026 | 2,24 | 2,25 | 2,21 | 2,22 | -0,27% | - |
| 01.10.2026 | 2,28 | 2,29 | 2,23 | 2,23 | -2,37% | - |
| 30.09.2026 | 2,34 | 2,35 | 2,28 | 2,28 | -1,51% | - |
| 29.09.2026 | 2,38 | 2,38 | 2,31 | 2,32 | -2,73% | - |
| 28.09.2026 | 2,42 | 2,45 | 2,37 | 2,38 | -2,66% | - |
| 25.09.2026 | 2,44 | 2,45 | 2,44 | 2,45 | 0,04% | - |
| 24.09.2026 | 2,46 | 2,47 | 2,43 | 2,45 | -0,65% | - |
| 23.09.2026 | 2,48 | 2,48 | 2,45 | 2,46 | -0,12% | - |
| 22.09.2026 | 2,43 | 2,49 | 2,43 | 2,47 | 1,23% | - |
| 21.09.2026 | 2,45 | 2,48 | 2,43 | 2,44 | -0,29% | - |
| 18.09.2026 | 2,44 | 2,47 | 2,44 | 2,44 | -0,04% | - |
| 17.09.2026 | 2,43 | 2,46 | 2,43 | 2,44 | 0,58% | - |
| 16.09.2026 | 2,46 | 2,46 | 2,42 | 2,43 | -1,14% | - |
| 15.09.2026 | 2,42 | 2,47 | 2,41 | 2,46 | 0,20% | - |
| 14.09.2026 | 2,47 | 2,47 | 2,45 | 2,45 | -0,93% | - |
| 11.09.2026 | 2,49 | 2,50 | 2,47 | 2,48 | -0,44% | - |
| 10.09.2026 | 2,51 | 2,53 | 2,48 | 2,49 | -0,64% | - |
| 09.09.2026 | 2,50 | 2,54 | 2,49 | 2,50 | -0,36% | - |
| 08.09.2026 | 2,50 | 2,52 | 2,50 | 2,51 | 0,28% | - |
| 07.09.2026 | 2,53 | 2,54 | 2,50 | 2,51 | -1,34% | - |
| 04.09.2026 | 2,52 | 2,55 | 2,51 | 2,54 | 0,91% | - |
| 03.09.2026 | 2,54 | 2,56 | 2,51 | 2,52 | -0,63% | - |
| 02.09.2026 | 2,52 | 2,54 | 2,50 | 2,53 | 0,44% | - |
| 01.09.2026 | 2,53 | 2,55 | 2,52 | 2,52 | -0,36% | - |
| 31.08.2026 | 2,56 | 2,59 | 2,53 | 2,53 | -1,56% | - |
| 28.08.2026 | 2,58 | 2,61 | 2,56 | 2,57 | 0,35% | - |
| 27.08.2026 | 2,53 | 2,56 | 2,53 | 2,56 | 1,31% | - |
| 26.08.2026 | 2,55 | 2,55 | 2,52 | 2,53 | -0,71% | - |
| 25.08.2026 | 2,53 | 2,55 | 2,53 | 2,55 | 0,71% | - |
| 24.08.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -0,12% | - |
| 21.08.2026 | 2,52 | 2,55 | 2,52 | 2,53 | 0,48% | - |
| 20.08.2026 | 2,52 | 2,55 | 2,51 | 2,52 | -0,12% | - |
| 19.08.2026 | 2,53 | 2,57 | 2,51 | 2,52 | -0,75% | - |
| 18.08.2026 | 2,55 | 2,58 | 2,53 | 2,54 | -1,70% | - |
| 17.08.2026 | 2,59 | 2,59 | 2,57 | 2,59 | 0,00% | - |
| 14.08.2026 | 2,59 | 2,61 | 2,58 | 2,59 | -0,35% | - |
| 13.08.2026 | 2,60 | 2,62 | 2,59 | 2,59 | 0,39% | - |
| 12.08.2026 | 2,58 | 2,62 | 2,58 | 2,58 | -0,04% | - |
| 11.08.2026 | 2,60 | 2,61 | 2,57 | 2,59 | -0,15% | - |
| 10.08.2026 | 2,60 | 2,63 | 2,59 | 2,59 | -0,35% | - |
| 07.08.2026 | 2,62 | 2,63 | 2,59 | 2,60 | -0,99% | - |
| 06.08.2026 | 2,61 | 2,66 | 2,61 | 2,62 | 0,46% | - |
| 05.08.2026 | 2,61 | 2,63 | 2,59 | 2,61 | 0,23% | - |
| 04.08.2026 | 2,59 | 2,62 | 2,57 | 2,61 | 0,93% | - |
| 03.08.2026 | 2,57 | 2,62 | 2,57 | 2,58 | 0,27% | - |
| 31.07.2026 | 2,61 | 2,61 | 2,56 | 2,58 | -0,85% | - |
| 30.07.2026 | 2,58 | 2,62 | 2,58 | 2,60 | -0,54% | - |
| 29.07.2026 | 2,63 | 2,64 | 2,58 | 2,61 | -0,91% | 222,00 |
| 28.07.2026 | 2,54 | 2,64 | 2,53 | 2,64 | 3,99% | - |
| 27.07.2026 | 2,61 | 2,61 | 2,51 | 2,53 | -1,25% | - |
| 24.07.2026 | 2,68 | 2,72 | 2,56 | 2,57 | -4,18% | - |
| 23.07.2026 | 2,65 | 2,74 | 2,65 | 2,68 | 0,64% | - |
| 22.07.2026 | 2,45 | 2,66 | 2,41 | 2,66 | 8,97% | - |
| 21.07.2026 | 2,40 | 2,45 | 2,40 | 2,44 | 1,96% | - |
| 20.07.2026 | 2,40 | 2,44 | 2,38 | 2,40 | -0,17% | - |
| 17.07.2026 | 2,34 | 2,42 | 2,34 | 2,40 | 0,80% | - |
| 16.07.2026 | 2,38 | 2,39 | 2,36 | 2,38 | 0,63% | - |
| 15.07.2026 | 2,38 | 2,39 | 2,35 | 2,37 | -0,38% | - |
| 14.07.2026 | 2,40 | 2,41 | 2,36 | 2,37 | -1,49% | - |
| 13.07.2026 | 2,43 | 2,45 | 2,37 | 2,41 | -0,74% | - |
| 10.07.2026 | 2,41 | 2,45 | 2,41 | 2,43 | 0,41% | - |
| 09.07.2026 | 2,36 | 2,44 | 2,35 | 2,42 | 2,54% | - |
| 08.07.2026 | 2,37 | 2,38 | 2,35 | 2,36 | -0,59% | - |
| 07.07.2026 | 2,35 | 2,38 | 2,35 | 2,37 | 0,30% | - |
| 06.07.2026 | 2,38 | 2,39 | 2,36 | 2,37 | -0,04% | - |
| 03.07.2026 | 2,35 | 2,39 | 2,34 | 2,37 | 1,94% | - |
| 02.07.2026 | 2,29 | 2,35 | 2,28 | 2,32 | 1,84% | - |
| 01.07.2026 | 2,29 | 2,30 | 2,25 | 2,28 | -0,87% | - |
| 30.06.2026 | 2,31 | 2,31 | 2,30 | 2,30 | -0,30% | - |
| 29.06.2026 | 2,32 | 2,32 | 2,30 | 2,31 | 0,65% | - |
| 26.06.2026 | 2,31 | 2,32 | 2,28 | 2,29 | -1,16% | - |
| 25.06.2026 | 2,30 | 2,33 | 2,28 | 2,32 | 1,40% | - |
| 24.06.2026 | 2,29 | 2,29 | 2,28 | 2,29 | 0,00% | - |
| 23.06.2026 | 2,30 | 2,32 | 2,28 | 2,29 | -1,42% | - |
| 22.06.2026 | 2,36 | 2,37 | 2,31 | 2,32 | -1,57% | - |
| 19.06.2026 | 2,38 | 2,39 | 2,36 | 2,36 | -0,84% | - |
| 18.06.2026 | 2,36 | 2,38 | 2,34 | 2,38 | 0,85% | - |
| 17.06.2026 | 2,39 | 2,40 | 2,34 | 2,36 | -1,71% | - |
| 16.06.2026 | 2,42 | 2,42 | 2,38 | 2,40 | -1,80% | - |
| 15.06.2026 | 2,50 | 2,50 | 2,44 | 2,44 | 0,54% | - |
| 12.06.2026 | 2,44 | 2,45 | 2,39 | 2,43 | -0,29% | - |
| 11.06.2026 | 2,42 | 2,45 | 2,41 | 2,44 | -0,77% | - |
| 10.06.2026 | 2,42 | 2,46 | 2,42 | 2,45 | 0,90% | - |
| 09.06.2026 | 2,50 | 2,51 | 2,43 | 2,43 | -2,29% | - |
| 08.06.2026 | 2,51 | 2,54 | 2,48 | 2,49 | 0,53% | - |
| 05.06.2026 | 2,47 | 2,52 | 2,47 | 2,48 | -0,64% | - |
| 04.06.2026 | 2,47 | 2,52 | 2,47 | 2,49 | 0,32% | - |