2,330€
-0,43%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,27 | 2,34 | 2,26 | 2,33 | -0,34% | 60,00 |
| 06.03.2026 | 2,34 | 2,36 | 2,32 | 2,34 | 0,39% | 2,00 |
| 05.03.2026 | 2,34 | 2,40 | 2,31 | 2,33 | -0,89% | 150,00 |
| 04.03.2026 | 2,37 | 2,39 | 2,33 | 2,35 | -1,63% | 3.438,00 |
| 03.03.2026 | 2,43 | 2,44 | 2,36 | 2,39 | -2,61% | - |
| 02.03.2026 | 2,46 | 2,47 | 2,41 | 2,46 | -1,80% | 2.091,00 |
| 27.02.2026 | 2,56 | 2,56 | 2,50 | 2,50 | -2,34% | 21,00 |
| 26.02.2026 | 2,48 | 2,57 | 2,46 | 2,56 | 2,85% | 2.154,00 |
| 25.02.2026 | 2,48 | 2,50 | 2,43 | 2,49 | 0,40% | - |
| 24.02.2026 | 2,44 | 2,52 | 2,44 | 2,48 | 1,52% | 12.875,00 |
| 23.02.2026 | 2,42 | 2,46 | 2,41 | 2,44 | 0,41% | - |
| 20.02.2026 | 2,43 | 2,44 | 2,39 | 2,43 | 0,25% | 1.085,00 |
| 19.02.2026 | 2,44 | 2,47 | 2,42 | 2,43 | -0,49% | 1.954,00 |
| 18.02.2026 | 2,46 | 2,49 | 2,43 | 2,44 | -0,73% | 5.489,00 |
| 17.02.2026 | 2,45 | 2,48 | 2,43 | 2,46 | 0,00% | - |
| 16.02.2026 | 2,60 | 2,62 | 2,43 | 2,46 | -5,17% | 25.535,00 |
| 13.02.2026 | 2,59 | 2,62 | 2,57 | 2,59 | -0,27% | 6.800,00 |
| 12.02.2026 | 2,62 | 2,62 | 2,56 | 2,60 | -0,35% | 8.186,00 |
| 11.02.2026 | 2,54 | 2,61 | 2,51 | 2,61 | 2,68% | 300,00 |
| 10.02.2026 | 2,47 | 2,55 | 2,47 | 2,54 | 2,46% | 10.744,00 |
| 09.02.2026 | 2,30 | 2,48 | 2,30 | 2,48 | 7,84% | 32.849,00 |
| 06.02.2026 | 2,29 | 2,31 | 2,24 | 2,30 | 0,13% | 4.101,00 |
| 05.02.2026 | 2,28 | 2,30 | 2,24 | 2,29 | 0,70% | - |
| 04.02.2026 | 2,21 | 2,29 | 2,20 | 2,28 | 3,31% | 1,00 |
| 03.02.2026 | 2,23 | 2,23 | 2,18 | 2,21 | -0,41% | 800,00 |
| 02.02.2026 | 2,20 | 2,24 | 2,19 | 2,21 | -0,09% | 5.589,00 |
| 30.01.2026 | 2,25 | 2,25 | 2,21 | 2,22 | -1,77% | - |
| 29.01.2026 | 2,26 | 2,27 | 2,23 | 2,26 | 0,09% | - |
| 28.01.2026 | 2,25 | 2,26 | 2,22 | 2,25 | 1,08% | - |
| 27.01.2026 | 2,28 | 2,28 | 2,22 | 2,23 | -2,02% | 4.067,00 |
| 26.01.2026 | 2,25 | 2,28 | 2,25 | 2,28 | 1,02% | 17.193,00 |
| 23.01.2026 | 2,28 | 2,30 | 2,25 | 2,25 | -0,71% | 22,00 |
| 22.01.2026 | 2,26 | 2,29 | 2,25 | 2,27 | 0,31% | 60,00 |
| 21.01.2026 | 2,22 | 2,27 | 2,20 | 2,26 | 2,08% | - |
| 20.01.2026 | 2,22 | 2,22 | 2,21 | 2,22 | -0,58% | - |
| 19.01.2026 | 2,25 | 2,27 | 2,23 | 2,23 | -2,88% | 1.500,00 |
| 16.01.2026 | 2,30 | 2,31 | 2,28 | 2,30 | -0,09% | - |
| 15.01.2026 | 2,35 | 2,35 | 2,28 | 2,30 | -1,96% | - |
| 14.01.2026 | 2,35 | 2,35 | 2,34 | 2,34 | -0,13% | - |
| 13.01.2026 | 2,36 | 2,38 | 2,32 | 2,35 | -0,47% | - |
| 12.01.2026 | 2,34 | 2,36 | 2,32 | 2,36 | 0,60% | - |
| 09.01.2026 | 2,36 | 2,37 | 2,33 | 2,34 | -0,76% | 15.500,00 |
| 08.01.2026 | 2,41 | 2,42 | 2,33 | 2,36 | -2,44% | 91,00 |
| 07.01.2026 | 2,43 | 2,53 | 2,40 | 2,42 | -0,70% | 20.000,00 |
| 06.01.2026 | 2,48 | 2,49 | 2,43 | 2,44 | -1,58% | - |
| 05.01.2026 | 2,48 | 2,50 | 2,44 | 2,48 | 0,49% | 3,00 |
| 02.01.2026 | 2,41 | 2,49 | 2,40 | 2,46 | 2,97% | 675,00 |
| 30.12.2025 | 2,39 | 2,40 | 2,37 | 2,39 | -0,04% | 763,00 |
| 29.12.2025 | 2,36 | 2,44 | 2,32 | 2,39 | 2,31% | 1.621,00 |
| 23.12.2025 | 2,31 | 2,36 | 2,29 | 2,34 | 1,34% | 8.331,00 |
| 22.12.2025 | 2,32 | 2,33 | 2,29 | 2,31 | -0,65% | 2.680,00 |
| 19.12.2025 | 2,29 | 2,34 | 2,29 | 2,32 | -0,09% | - |
| 18.12.2025 | 2,29 | 2,33 | 2,28 | 2,33 | 1,57% | - |
| 17.12.2025 | 2,27 | 2,29 | 2,25 | 2,29 | 0,44% | - |
| 16.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,15% | - |
| 15.12.2025 | 2,33 | 2,33 | 2,31 | 2,33 | 0,22% | 16,00 |
| 12.12.2025 | 2,36 | 2,36 | 2,31 | 2,33 | -1,27% | - |
| 11.12.2025 | 2,35 | 2,36 | 2,31 | 2,36 | -0,08% | 16.530,00 |
| 10.12.2025 | 2,36 | 2,36 | 2,33 | 2,36 | -0,21% | - |
| 09.12.2025 | 2,34 | 2,38 | 2,32 | 2,36 | 0,47% | 1.000,00 |
| 08.12.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -0,08% | - |
| 05.12.2025 | 2,36 | 2,37 | 2,35 | 2,35 | 0,09% | - |
| 04.12.2025 | 2,36 | 2,36 | 2,33 | 2,35 | -0,04% | - |
| 03.12.2025 | 2,31 | 2,35 | 2,30 | 2,35 | 1,91% | - |
| 02.12.2025 | 2,37 | 2,38 | 2,30 | 2,31 | -2,57% | 1.051,00 |
| 01.12.2025 | 2,37 | 2,39 | 2,36 | 2,37 | -0,59% | - |
| 28.11.2025 | 2,37 | 2,39 | 2,35 | 2,38 | 0,80% | 23.696,00 |
| 27.11.2025 | 2,35 | 2,38 | 2,35 | 2,36 | 0,34% | - |
| 26.11.2025 | 2,33 | 2,36 | 2,29 | 2,36 | 2,26% | 11,00 |
| 25.11.2025 | 2,26 | 2,31 | 2,26 | 2,30 | 1,86% | - |
| 24.11.2025 | 2,24 | 2,27 | 2,23 | 2,26 | 1,12% | 10.485,00 |
| 21.11.2025 | 2,23 | 2,25 | 2,22 | 2,24 | -4,44% | - |
| 20.11.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,08% | - |
| 19.11.2025 | 2,32 | 2,35 | 2,31 | 2,32 | -0,60% | - |
| 18.11.2025 | 2,35 | 2,38 | 2,32 | 2,33 | -1,69% | 11.927,00 |
| 17.11.2025 | 2,41 | 2,43 | 2,37 | 2,37 | -1,29% | 15,00 |
| 14.11.2025 | 2,50 | 2,50 | 2,40 | 2,40 | -3,84% | 550,00 |
| 13.11.2025 | 2,51 | 2,52 | 2,49 | 2,50 | -0,64% | - |
| 12.11.2025 | 2,53 | 2,55 | 2,51 | 2,51 | -0,71% | 1.000,00 |
| 11.11.2025 | 2,52 | 2,53 | 2,50 | 2,53 | 0,36% | 1.285,00 |
| 10.11.2025 | 2,58 | 2,58 | 2,51 | 2,52 | -1,60% | - |
| 07.11.2025 | 2,61 | 2,62 | 2,53 | 2,56 | -1,80% | 250,00 |
| 06.11.2025 | 2,64 | 2,65 | 2,60 | 2,61 | -0,57% | - |
| 05.11.2025 | 2,64 | 2,65 | 2,61 | 2,63 | -0,72% | - |
| 04.11.2025 | 2,61 | 2,66 | 2,59 | 2,64 | 0,23% | 13.644,00 |
| 03.11.2025 | 2,65 | 2,66 | 2,62 | 2,64 | -0,38% | - |
| 31.10.2025 | 2,65 | 2,66 | 2,62 | 2,65 | -0,15% | - |
| 30.10.2025 | 2,64 | 2,66 | 2,61 | 2,65 | 0,53% | 4.250,00 |
| 29.10.2025 | 2,70 | 2,70 | 2,61 | 2,64 | -2,30% | 1.000,00 |
| 28.10.2025 | 2,70 | 2,71 | 2,69 | 2,70 | 0,00% | 2.455,00 |
| 27.10.2025 | 2,74 | 2,74 | 2,70 | 2,70 | -1,03% | - |
| 24.10.2025 | 2,77 | 2,78 | 2,72 | 2,73 | -1,30% | - |
| 23.10.2025 | 2,74 | 2,77 | 2,73 | 2,76 | 1,39% | 6.595,00 |
| 22.10.2025 | 2,70 | 2,74 | 2,70 | 2,73 | 0,93% | 24.517,00 |
| 21.10.2025 | 2,72 | 2,73 | 2,69 | 2,70 | -0,99% | 15.426,00 |
| 20.10.2025 | 2,75 | 2,75 | 2,72 | 2,73 | 0,89% | - |
| 17.10.2025 | 2,71 | 2,71 | 2,70 | 2,70 | -1,06% | - |
| 16.10.2025 | 2,75 | 2,77 | 2,72 | 2,73 | -0,44% | - |
| 15.10.2025 | 2,82 | 2,83 | 2,73 | 2,75 | -2,24% | 3.259,00 |
| 14.10.2025 | 2,80 | 2,82 | 2,77 | 2,81 | -0,18% | 3.600,00 |