2,849€
-1,55%
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 |
|---|---|---|---|---|---|---|
| 18.07.2025 | 2,89 | 2,91 | 2,85 | 2,85 | -1,55% | - |
| 17.07.2025 | 2,88 | 2,91 | 2,88 | 2,89 | 0,52% | - |
| 16.07.2025 | 2,88 | 2,91 | 2,87 | 2,88 | -0,07% | - |
| 15.07.2025 | 2,90 | 2,91 | 2,87 | 2,88 | -0,55% | - |
| 14.07.2025 | 2,86 | 2,91 | 2,85 | 2,90 | -0,38% | - |
| 11.07.2025 | 2,88 | 2,92 | 2,87 | 2,91 | 0,59% | - |
| 10.07.2025 | 2,88 | 2,89 | 2,86 | 2,89 | 0,38% | - |
| 09.07.2025 | 2,85 | 2,89 | 2,84 | 2,88 | 1,16% | 700,00 |
| 08.07.2025 | 2,83 | 2,86 | 2,83 | 2,85 | 0,64% | - |
| 07.07.2025 | 2,87 | 2,88 | 2,83 | 2,83 | -1,29% | - |
| 04.07.2025 | 3,00 | 3,00 | 2,86 | 2,87 | -4,37% | - |
| 03.07.2025 | 3,00 | 3,04 | 2,99 | 3,00 | 0,20% | - |
| 02.07.2025 | 2,94 | 3,00 | 2,92 | 2,99 | 1,87% | - |
| 01.07.2025 | 2,91 | 2,94 | 2,90 | 2,94 | 0,89% | - |
| 30.06.2025 | 2,95 | 2,95 | 2,90 | 2,91 | -0,89% | - |
| 27.06.2025 | 2,93 | 2,95 | 2,91 | 2,94 | 0,38% | - |
| 26.06.2025 | 2,87 | 2,93 | 2,86 | 2,93 | 2,31% | - |
| 25.06.2025 | 2,88 | 2,89 | 2,85 | 2,86 | -0,87% | - |
| 24.06.2025 | 2,90 | 2,91 | 2,87 | 2,88 | 0,66% | - |
| 23.06.2025 | 2,88 | 2,89 | 2,83 | 2,87 | -0,59% | - |
| 20.06.2025 | 2,93 | 2,95 | 2,88 | 2,88 | -0,86% | - |
| 19.06.2025 | 2,89 | 2,93 | 2,88 | 2,91 | 0,45% | - |
| 18.06.2025 | 2,88 | 2,92 | 2,87 | 2,89 | 0,66% | - |
| 17.06.2025 | 2,88 | 2,89 | 2,86 | 2,88 | -0,24% | - |
| 16.06.2025 | 2,85 | 2,90 | 2,85 | 2,88 | 1,16% | - |
| 13.06.2025 | 2,81 | 2,87 | 2,79 | 2,85 | -0,59% | - |
| 12.06.2025 | 2,85 | 2,87 | 2,82 | 2,87 | 0,49% | - |
| 11.06.2025 | 2,86 | 2,88 | 2,85 | 2,85 | -0,90% | - |
| 10.06.2025 | 2,85 | 2,89 | 2,85 | 2,88 | 0,84% | - |
| 09.06.2025 | 2,95 | 2,96 | 2,85 | 2,85 | -3,32% | - |
| 06.06.2025 | 2,95 | 2,97 | 2,95 | 2,95 | 0,31% | - |
| 05.06.2025 | 2,94 | 2,96 | 2,93 | 2,94 | 0,17% | - |
| 04.06.2025 | 2,90 | 2,99 | 2,89 | 2,94 | 1,35% | - |
| 03.06.2025 | 2,90 | 2,91 | 2,86 | 2,90 | -0,41% | - |
| 02.06.2025 | 2,89 | 2,94 | 2,88 | 2,91 | 0,55% | - |
| 30.05.2025 | 2,90 | 2,92 | 2,87 | 2,90 | -0,24% | - |
| 29.05.2025 | 2,89 | 2,94 | 2,86 | 2,90 | 1,54% | - |
| 28.05.2025 | 2,87 | 2,89 | 2,85 | 2,86 | -0,80% | - |
| 27.05.2025 | 2,94 | 2,94 | 2,88 | 2,88 | -1,97% | - |
| 26.05.2025 | 2,91 | 2,94 | 2,88 | 2,94 | 2,80% | - |
| 23.05.2025 | 2,94 | 2,95 | 2,85 | 2,86 | -2,82% | - |
| 22.05.2025 | 2,95 | 2,99 | 2,94 | 2,94 | 0,00% | - |
| 21.05.2025 | 3,00 | 3,01 | 2,94 | 2,94 | -1,97% | - |
| 20.05.2025 | 2,97 | 3,01 | 2,94 | 3,00 | 1,21% | - |
| 19.05.2025 | 2,93 | 2,97 | 2,92 | 2,97 | 1,09% | - |
| 16.05.2025 | 2,92 | 2,95 | 2,91 | 2,93 | 0,48% | - |
| 15.05.2025 | 2,90 | 2,93 | 2,88 | 2,92 | 0,34% | - |
| 14.05.2025 | 2,92 | 2,94 | 2,90 | 2,91 | -0,48% | - |
| 13.05.2025 | 2,90 | 2,93 | 2,88 | 2,92 | 0,83% | - |
| 12.05.2025 | 2,85 | 2,90 | 2,85 | 2,90 | 1,79% | - |
| 09.05.2025 | 2,83 | 2,86 | 2,82 | 2,85 | 0,56% | - |
| 08.05.2025 | 2,82 | 2,84 | 2,81 | 2,83 | 0,39% | - |
| 07.05.2025 | 2,78 | 2,83 | 2,78 | 2,82 | 1,55% | - |
| 06.05.2025 | 2,80 | 2,83 | 2,78 | 2,78 | -1,14% | - |
| 05.05.2025 | 2,81 | 2,84 | 2,80 | 2,81 | -0,18% | - |
| 02.05.2025 | 2,88 | 2,88 | 2,81 | 2,82 | -1,33% | - |
| 30.04.2025 | 2,98 | 2,98 | 2,80 | 2,85 | -4,20% | 499,00 |
| 29.04.2025 | 2,97 | 2,98 | 2,96 | 2,98 | 0,20% | - |
| 28.04.2025 | 3,00 | 3,00 | 2,96 | 2,97 | -0,80% | - |
| 25.04.2025 | 2,98 | 3,00 | 2,96 | 3,00 | 0,50% | - |
| 24.04.2025 | 2,99 | 2,99 | 2,97 | 2,98 | -0,17% | - |
| 23.04.2025 | 3,02 | 3,02 | 2,95 | 2,99 | 0,78% | - |
| 22.04.2025 | 2,93 | 2,97 | 2,90 | 2,96 | 1,23% | - |
| 17.04.2025 | 2,93 | 2,97 | 2,91 | 2,93 | -0,10% | - |
| 16.04.2025 | 2,95 | 2,95 | 2,90 | 2,93 | -0,64% | - |
| 15.04.2025 | 2,93 | 2,96 | 2,82 | 2,95 | 0,75% | - |
| 14.04.2025 | 2,94 | 3,00 | 2,80 | 2,93 | -0,41% | - |
| 11.04.2025 | 2,92 | 2,94 | 2,86 | 2,94 | 0,69% | - |
| 10.04.2025 | 3,03 | 3,03 | 2,84 | 2,92 | -3,41% | - |
| 09.04.2025 | 2,78 | 3,05 | 2,75 | 3,02 | 7,77% | - |
| 08.04.2025 | 2,88 | 2,94 | 2,78 | 2,80 | -2,44% | - |
| 07.04.2025 | 2,79 | 2,94 | 2,74 | 2,87 | -1,00% | 100,00 |
| 04.04.2025 | 3,04 | 3,05 | 2,87 | 2,90 | -4,63% | - |
| 03.04.2025 | 3,12 | 3,14 | 3,02 | 3,04 | -2,31% | - |
| 02.04.2025 | 3,10 | 3,16 | 3,07 | 3,12 | 0,48% | - |
| 01.04.2025 | 3,13 | 3,15 | 3,09 | 3,10 | -1,24% | - |
| 31.03.2025 | 3,18 | 3,20 | 3,11 | 3,14 | -1,97% | - |
| 28.03.2025 | 3,18 | 3,22 | 3,17 | 3,20 | 0,44% | - |
| 27.03.2025 | 3,27 | 3,29 | 3,19 | 3,19 | -2,54% | - |
| 26.03.2025 | 3,29 | 3,31 | 3,00 | 3,27 | -0,49% | - |
| 25.03.2025 | 3,28 | 3,31 | 3,27 | 3,29 | 0,12% | - |
| 24.03.2025 | 3,30 | 3,32 | 3,27 | 3,28 | -0,48% | - |
| 21.03.2025 | 3,29 | 3,31 | 3,29 | 3,30 | -0,18% | - |
| 20.03.2025 | 3,31 | 3,33 | 3,27 | 3,31 | -0,30% | - |
| 19.03.2025 | 3,30 | 3,32 | 3,28 | 3,32 | 0,58% | - |
| 18.03.2025 | 3,29 | 3,30 | 3,26 | 3,30 | 0,37% | - |
| 17.03.2025 | 3,24 | 3,30 | 3,23 | 3,29 | 1,01% | - |
| 14.03.2025 | 3,19 | 3,26 | 3,19 | 3,25 | 1,85% | - |
| 13.03.2025 | 3,20 | 3,24 | 3,18 | 3,19 | -0,56% | - |
| 12.03.2025 | 3,24 | 3,24 | 3,19 | 3,21 | -0,22% | - |
| 11.03.2025 | 3,21 | 3,27 | 3,19 | 3,22 | 0,34% | - |
| 10.03.2025 | 3,32 | 3,33 | 3,19 | 3,21 | -3,52% | - |
| 07.03.2025 | 3,33 | 3,35 | 3,30 | 3,32 | -0,36% | - |
| 06.03.2025 | 3,39 | 3,42 | 3,34 | 3,34 | -1,56% | 200,00 |
| 05.03.2025 | 3,40 | 3,43 | 3,36 | 3,39 | 0,27% | - |
| 04.03.2025 | 3,38 | 3,41 | 3,32 | 3,38 | 0,09% | - |
| 03.03.2025 | 3,37 | 3,42 | 3,33 | 3,38 | 0,75% | - |
| 28.02.2025 | 3,38 | 3,54 | 3,32 | 3,35 | -1,59% | - |
| 27.02.2025 | 3,46 | 3,48 | 3,41 | 3,41 | -1,53% | - |
| 26.02.2025 | 3,47 | 3,48 | 3,45 | 3,46 | 0,14% | - |