2,974€
-1,13%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,99 | 3,01 | 2,91 | 2,97 | -1,23% | 1.582,00 |
| 19.12.2024 | 2,94 | 3,03 | 2,92 | 3,01 | 2,24% | - |
| 18.12.2024 | 2,98 | 2,99 | 2,92 | 2,94 | -1,28% | 6.663,00 |
| 17.12.2024 | 3,04 | 3,06 | 2,97 | 2,98 | -2,07% | 2.133,00 |
| 16.12.2024 | 2,97 | 3,05 | 2,96 | 3,04 | 2,42% | 4.721,00 |
| 13.12.2024 | 2,93 | 3,01 | 2,93 | 2,97 | 1,16% | 4.800,00 |
| 12.12.2024 | 2,87 | 2,95 | 2,86 | 2,94 | 2,41% | 12.934,00 |
| 11.12.2024 | 2,81 | 2,87 | 2,81 | 2,87 | 2,10% | - |
| 10.12.2024 | 2,78 | 2,82 | 2,78 | 2,81 | 0,86% | 1.220,00 |
| 09.12.2024 | 2,77 | 2,79 | 2,76 | 2,79 | 0,58% | - |
| 06.12.2024 | 2,78 | 2,83 | 2,77 | 2,77 | -0,40% | - |
| 05.12.2024 | 2,72 | 2,79 | 2,72 | 2,78 | 2,06% | 60,00 |
| 04.12.2024 | 2,70 | 2,75 | 2,69 | 2,72 | 1,00% | 5.005,00 |
| 03.12.2024 | 2,69 | 2,71 | 2,67 | 2,70 | -0,41% | 1.910,00 |
| 02.12.2024 | 2,74 | 2,75 | 2,69 | 2,71 | -1,85% | 2.039,00 |
| 29.11.2024 | 2,80 | 2,82 | 2,75 | 2,76 | -1,85% | - |
| 28.11.2024 | 2,83 | 2,83 | 2,79 | 2,81 | -0,18% | 5.600,00 |
| 27.11.2024 | 2,83 | 2,83 | 2,79 | 2,82 | -0,46% | 2.500,00 |
| 26.11.2024 | 2,85 | 2,86 | 2,82 | 2,83 | -0,95% | - |
| 25.11.2024 | 2,87 | 2,89 | 2,85 | 2,86 | -0,31% | - |
| 22.11.2024 | 2,88 | 2,90 | 2,85 | 2,87 | -0,76% | - |
| 21.11.2024 | 2,92 | 2,92 | 2,85 | 2,89 | -1,06% | - |
| 20.11.2024 | 2,97 | 2,98 | 2,89 | 2,92 | -1,19% | 1.581,00 |
| 19.11.2024 | 2,98 | 2,98 | 2,92 | 2,95 | -0,54% | - |
| 18.11.2024 | 2,85 | 2,99 | 2,85 | 2,97 | 4,47% | 15.745,00 |
| 15.11.2024 | 2,78 | 2,84 | 2,77 | 2,84 | 2,12% | 2.124,00 |
| 14.11.2024 | 2,74 | 2,80 | 2,74 | 2,78 | 1,24% | - |
| 13.11.2024 | 2,73 | 2,77 | 2,72 | 2,75 | 0,22% | 1.030,00 |
| 12.11.2024 | 2,77 | 2,78 | 2,73 | 2,74 | -1,72% | 15.688,00 |
| 11.11.2024 | 2,83 | 2,84 | 2,77 | 2,79 | -1,10% | 3.820,00 |
| 08.11.2024 | 2,85 | 2,86 | 2,81 | 2,82 | -0,84% | - |
| 07.11.2024 | 2,81 | 2,88 | 2,80 | 2,85 | 1,32% | 1.120,00 |
| 06.11.2024 | 2,86 | 2,88 | 2,80 | 2,81 | -1,40% | 9.228,00 |
| 05.11.2024 | 2,85 | 2,87 | 2,84 | 2,85 | -1,01% | - |
| 04.11.2024 | 2,92 | 2,93 | 2,87 | 2,88 | -0,90% | 2.782,00 |
| 01.11.2024 | 2,87 | 2,93 | 2,87 | 2,90 | 0,97% | 1.000,00 |
| 31.10.2024 | 2,89 | 2,92 | 2,85 | 2,88 | -0,96% | 1.000,00 |
| 30.10.2024 | 2,84 | 2,95 | 2,84 | 2,90 | 1,97% | 9.250,00 |
| 29.10.2024 | 2,86 | 2,88 | 2,83 | 2,85 | -0,21% | 1.000,00 |
| 28.10.2024 | 2,86 | 2,87 | 2,83 | 2,85 | 0,46% | 2.110,00 |
| 25.10.2024 | 2,82 | 2,85 | 2,81 | 2,84 | 0,67% | 6.622,00 |
| 24.10.2024 | 2,85 | 2,86 | 2,81 | 2,82 | -0,63% | 5.956,00 |
| 23.10.2024 | 2,87 | 2,87 | 2,82 | 2,84 | -0,87% | 834,00 |
| 22.10.2024 | 2,84 | 2,88 | 2,82 | 2,87 | 0,70% | 300,00 |
| 21.10.2024 | 2,84 | 2,87 | 2,83 | 2,85 | 0,07% | 7.197,00 |
| 18.10.2024 | 2,94 | 2,95 | 2,83 | 2,84 | -3,40% | 15.185,00 |
| 17.10.2024 | 2,97 | 2,98 | 2,94 | 2,94 | -1,11% | 175,00 |
| 16.10.2024 | 2,96 | 2,98 | 2,95 | 2,98 | 0,44% | 3.700,00 |
| 15.10.2024 | 2,98 | 3,02 | 2,95 | 2,96 | -0,74% | 9.893,00 |
| 14.10.2024 | 3,02 | 3,03 | 2,98 | 2,99 | -1,22% | 14.431,00 |
| 11.10.2024 | 3,01 | 3,04 | 2,98 | 3,02 | 0,27% | 8.820,00 |
| 10.10.2024 | 3,01 | 3,03 | 2,99 | 3,01 | -0,03% | 5.530,00 |
| 09.10.2024 | 2,98 | 3,02 | 2,97 | 3,02 | 1,01% | 1.500,00 |
| 08.10.2024 | 2,98 | 3,01 | 2,96 | 2,99 | -0,37% | 4.118,00 |
| 07.10.2024 | 3,02 | 3,03 | 2,98 | 3,00 | -0,93% | 1.648,00 |
| 04.10.2024 | 2,96 | 3,02 | 2,95 | 3,02 | 2,30% | - |
| 03.10.2024 | 2,98 | 3,03 | 2,94 | 2,96 | -1,20% | 495,00 |
| 02.10.2024 | 3,01 | 3,01 | 2,97 | 2,99 | -0,40% | 3.400,00 |
| 01.10.2024 | 3,01 | 3,03 | 2,99 | 3,00 | -0,30% | 11,00 |
| 30.09.2024 | 2,99 | 3,01 | 2,98 | 3,01 | 1,21% | - |
| 27.09.2024 | 2,98 | 3,01 | 2,97 | 2,98 | -0,23% | 400,00 |
| 26.09.2024 | 2,96 | 2,99 | 2,96 | 2,98 | 1,39% | 2.200,00 |
| 25.09.2024 | 2,94 | 2,96 | 2,93 | 2,94 | -0,54% | 1.400,00 |
| 24.09.2024 | 2,96 | 2,98 | 2,95 | 2,96 | 0,20% | 250,00 |
| 23.09.2024 | 2,94 | 2,98 | 2,92 | 2,95 | 0,85% | 2.431,00 |
| 20.09.2024 | 2,99 | 3,01 | 2,92 | 2,93 | -2,43% | - |
| 19.09.2024 | 2,96 | 3,01 | 2,95 | 3,00 | 2,25% | - |
| 18.09.2024 | 2,95 | 2,97 | 2,92 | 2,94 | -0,51% | - |
| 17.09.2024 | 2,94 | 2,97 | 2,92 | 2,95 | 0,37% | 1,00 |
| 16.09.2024 | 2,96 | 2,96 | 2,91 | 2,94 | -0,68% | 9,00 |
| 13.09.2024 | 2,95 | 2,97 | 2,93 | 2,96 | 0,31% | - |
| 12.09.2024 | 2,94 | 2,96 | 2,92 | 2,95 | 0,58% | - |
| 11.09.2024 | 2,91 | 2,93 | 2,90 | 2,93 | 0,65% | - |
| 10.09.2024 | 2,89 | 2,92 | 2,89 | 2,91 | 0,31% | 2.077,00 |
| 09.09.2024 | 2,93 | 2,93 | 2,88 | 2,91 | -0,14% | 250,00 |
| 06.09.2024 | 2,93 | 2,95 | 2,89 | 2,91 | -0,31% | 8.183,00 |
| 05.09.2024 | 2,90 | 2,95 | 2,88 | 2,92 | 0,55% | - |
| 04.09.2024 | 2,87 | 2,92 | 2,85 | 2,90 | 0,45% | 3.002,00 |
| 03.09.2024 | 3,11 | 3,12 | 2,88 | 2,89 | -7,26% | 4.203,00 |
| 02.09.2024 | 3,11 | 3,13 | 3,07 | 3,12 | -0,06% | - |
| 30.08.2024 | 3,08 | 3,12 | 3,06 | 3,12 | 1,30% | 333,00 |
| 29.08.2024 | 3,08 | 3,11 | 3,07 | 3,08 | -0,13% | - |
| 28.08.2024 | 3,11 | 3,11 | 3,07 | 3,08 | -0,71% | 31,00 |
| 27.08.2024 | 3,13 | 3,14 | 3,10 | 3,10 | -0,67% | - |
| 26.08.2024 | 3,13 | 3,15 | 3,12 | 3,12 | -0,35% | 448,00 |
| 23.08.2024 | 3,12 | 3,15 | 3,11 | 3,14 | 1,00% | - |
| 22.08.2024 | 3,13 | 3,17 | 3,10 | 3,10 | -0,93% | - |
| 21.08.2024 | 3,12 | 3,14 | 3,11 | 3,13 | 0,58% | 1.003,00 |
| 20.08.2024 | 3,17 | 3,17 | 3,11 | 3,12 | -1,61% | - |
| 19.08.2024 | 3,10 | 3,17 | 3,09 | 3,17 | 2,19% | - |
| 16.08.2024 | 3,13 | 3,14 | 3,07 | 3,10 | -0,80% | 172,00 |
| 15.08.2024 | 3,09 | 3,13 | 3,08 | 3,12 | 1,30% | 10,00 |
| 14.08.2024 | 3,12 | 3,13 | 3,07 | 3,08 | -1,09% | - |
| 13.08.2024 | 3,08 | 3,12 | 3,07 | 3,12 | 1,50% | 650,00 |
| 12.08.2024 | 3,07 | 3,08 | 3,04 | 3,07 | 0,26% | 5.000,00 |
| 09.08.2024 | 3,05 | 3,08 | 3,03 | 3,06 | 0,26% | - |
| 08.08.2024 | 3,04 | 3,06 | 3,01 | 3,06 | 1,03% | - |
| 07.08.2024 | 3,09 | 3,09 | 3,02 | 3,02 | -1,37% | 4.341,00 |
| 06.08.2024 | 3,07 | 3,09 | 3,00 | 3,07 | 0,69% | - |
| 05.08.2024 | 3,01 | 3,08 | 3,00 | 3,05 | -5,14% | 750,00 |