2,511€
0,32%
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 |
|---|---|---|---|---|---|---|
| 10.09.2026 | 2,51 | 2,52 | 2,51 | 2,51 | 0,36% | - |
| 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% | - |
| 03.06.2026 | 2,47 | 2,49 | 2,45 | 2,48 | 1,06% | - |
| 02.06.2026 | 2,46 | 2,49 | 2,45 | 2,46 | -0,32% | - |
| 01.06.2026 | 2,44 | 2,47 | 2,42 | 2,47 | 1,31% | - |
| 29.05.2026 | 2,45 | 2,47 | 2,43 | 2,43 | 0,16% | - |
| 28.05.2026 | 2,39 | 2,43 | 2,39 | 2,43 | -1,02% | - |
| 27.05.2026 | 2,42 | 2,46 | 2,42 | 2,46 | 0,99% | - |
| 26.05.2026 | 2,47 | 2,49 | 2,39 | 2,43 | -2,29% | - |
| 25.05.2026 | 2,54 | 2,54 | 2,48 | 2,49 | 0,73% | - |
| 22.05.2026 | 2,48 | 2,52 | 2,44 | 2,47 | -0,24% | - |
| 21.05.2026 | 2,46 | 2,49 | 2,44 | 2,48 | 1,02% | - |
| 20.05.2026 | 2,45 | 2,46 | 2,45 | 2,45 | -0,28% | - |
| 19.05.2026 | 2,43 | 2,48 | 2,42 | 2,46 | 1,57% | - |
| 18.05.2026 | 2,36 | 2,46 | 2,35 | 2,42 | 1,68% | - |
| 15.05.2026 | 2,43 | 2,45 | 2,38 | 2,38 | -2,94% | - |
| 14.05.2026 | 2,44 | 2,46 | 2,43 | 2,45 | 1,78% | - |
| 13.05.2026 | 2,40 | 2,42 | 2,39 | 2,41 | 0,37% | - |
| 12.05.2026 | 2,40 | 2,43 | 2,39 | 2,40 | -0,91% | - |
| 11.05.2026 | 2,41 | 2,44 | 2,41 | 2,42 | -0,12% | - |
| 08.05.2026 | 2,44 | 2,45 | 2,41 | 2,43 | -0,66% | - |
| 07.05.2026 | 2,48 | 2,49 | 2,44 | 2,44 | -1,49% | - |
| 06.05.2026 | 2,47 | 2,50 | 2,45 | 2,48 | 0,36% | - |
| 05.05.2026 | 2,39 | 2,47 | 2,39 | 2,47 | 2,96% | - |
| 04.05.2026 | 2,46 | 2,48 | 2,38 | 2,40 | -2,16% | - |
| 30.04.2026 | 2,43 | 2,45 | 2,38 | 2,45 | 0,29% | - |
| 29.04.2026 | 2,46 | 2,47 | 2,44 | 2,44 | 0,25% | - |
| 28.04.2026 | 2,36 | 2,44 | 2,34 | 2,44 | 3,70% | - |
| 27.04.2026 | 2,36 | 2,37 | 2,33 | 2,35 | -0,47% | - |
| 24.04.2026 | 2,37 | 2,40 | 2,35 | 2,36 | 0,21% | - |
| 23.04.2026 | 2,39 | 2,44 | 2,36 | 2,36 | -2,80% | - |