3,573€
-1,27%
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 |
|---|---|---|---|---|---|---|
| 15.05.2024 | 3,62 | 3,63 | 3,56 | 3,57 | -1,27% | 16,00 |
| 14.05.2024 | 3,52 | 3,62 | 3,52 | 3,62 | 2,78% | 450,00 |
| 13.05.2024 | 3,50 | 3,55 | 3,44 | 3,52 | 1,82% | 10.724,00 |
| 10.05.2024 | 3,43 | 3,46 | 3,42 | 3,46 | 0,90% | 4.054,00 |
| 09.05.2024 | 3,41 | 3,45 | 3,40 | 3,43 | 0,41% | 351,00 |
| 08.05.2024 | 3,38 | 3,41 | 3,36 | 3,41 | 0,98% | - |
| 07.05.2024 | 3,39 | 3,40 | 3,36 | 3,38 | -0,35% | 15,00 |
| 06.05.2024 | 3,39 | 3,42 | 3,38 | 3,39 | -0,06% | 264,00 |
| 03.05.2024 | 3,40 | 3,42 | 3,37 | 3,39 | 0,09% | - |
| 02.05.2024 | 3,34 | 3,42 | 3,33 | 3,39 | 1,68% | 1.929,00 |
| 30.04.2024 | 3,40 | 3,41 | 3,33 | 3,34 | -1,88% | 2.000,00 |
| 29.04.2024 | 3,43 | 3,43 | 3,36 | 3,40 | -0,41% | 711,00 |
| 26.04.2024 | 3,44 | 3,45 | 3,40 | 3,41 | -0,26% | - |
| 25.04.2024 | 3,46 | 3,48 | 3,38 | 3,42 | -1,33% | 450,00 |
| 24.04.2024 | 3,40 | 3,47 | 3,32 | 3,47 | 2,30% | - |
| 23.04.2024 | 3,22 | 3,51 | 3,21 | 3,39 | 5,41% | 6.372,00 |
| 22.04.2024 | 3,09 | 3,23 | 3,09 | 3,22 | 4,69% | - |
| 19.04.2024 | 3,03 | 3,08 | 2,98 | 3,07 | 0,95% | 250,00 |
| 18.04.2024 | 3,09 | 3,10 | 3,04 | 3,04 | -1,04% | 873,00 |
| 17.04.2024 | 3,08 | 3,11 | 3,07 | 3,08 | -0,65% | - |
| 16.04.2024 | 3,05 | 3,11 | 3,03 | 3,10 | 1,08% | 300,00 |
| 15.04.2024 | 3,14 | 3,15 | 3,05 | 3,06 | -1,95% | 1.378,00 |
| 12.04.2024 | 3,16 | 3,18 | 3,12 | 3,12 | -1,11% | 900,00 |
| 11.04.2024 | 3,18 | 3,18 | 3,13 | 3,16 | -0,60% | 3.844,00 |
| 10.04.2024 | 3,28 | 3,29 | 3,16 | 3,18 | -2,81% | 135,00 |
| 09.04.2024 | 3,26 | 3,29 | 3,25 | 3,27 | 0,34% | 1.000,00 |
| 08.04.2024 | 3,31 | 3,31 | 3,26 | 3,26 | -1,51% | 1.516,00 |
| 05.04.2024 | 3,31 | 3,33 | 3,26 | 3,31 | 0,18% | 559,00 |
| 04.04.2024 | 3,30 | 3,35 | 3,29 | 3,30 | 0,15% | 289,00 |
| 03.04.2024 | 3,25 | 3,31 | 3,25 | 3,30 | 0,92% | 2.000,00 |
| 02.04.2024 | 3,21 | 3,27 | 3,21 | 3,27 | 1,11% | 4.633,00 |
| 28.03.2024 | 3,22 | 3,23 | 3,19 | 3,23 | 0,19% | 750,00 |
| 27.03.2024 | 3,19 | 3,23 | 3,17 | 3,23 | 1,35% | 500,00 |
| 26.03.2024 | 3,15 | 3,19 | 3,12 | 3,18 | 1,37% | - |
| 25.03.2024 | 3,13 | 3,15 | 3,07 | 3,14 | 0,16% | 1,00 |
| 22.03.2024 | 3,02 | 3,14 | 3,01 | 3,13 | 3,60% | 7.160,00 |
| 21.03.2024 | 2,96 | 3,05 | 2,94 | 3,03 | 1,58% | 2.111,00 |
| 20.03.2024 | 2,83 | 2,98 | 2,83 | 2,98 | 5,01% | 10.000,00 |
| 19.03.2024 | 2,82 | 2,85 | 2,82 | 2,84 | 0,42% | - |
| 18.03.2024 | 2,83 | 2,85 | 2,82 | 2,82 | -0,25% | - |
| 15.03.2024 | 2,81 | 2,85 | 2,81 | 2,83 | 0,53% | 194,00 |
| 14.03.2024 | 2,86 | 2,86 | 2,81 | 2,82 | -1,40% | 1,00 |
| 13.03.2024 | 2,86 | 2,88 | 2,84 | 2,86 | -0,28% | - |
| 12.03.2024 | 2,89 | 2,89 | 2,85 | 2,86 | -0,59% | 500,00 |
| 11.03.2024 | 2,91 | 2,92 | 2,86 | 2,88 | -0,48% | 100,00 |
| 08.03.2024 | 2,87 | 2,92 | 2,86 | 2,90 | 0,73% | 3.800,00 |
| 07.03.2024 | 2,79 | 2,88 | 2,77 | 2,87 | 2,94% | 118,00 |
| 06.03.2024 | 2,81 | 2,81 | 2,78 | 2,79 | -0,29% | - |
| 05.03.2024 | 2,84 | 2,84 | 2,79 | 2,80 | -1,65% | 3.333,00 |
| 04.03.2024 | 2,87 | 2,89 | 2,81 | 2,85 | -0,87% | - |
| 01.03.2024 | 2,87 | 2,93 | 2,81 | 2,87 | 0,28% | 4.161,00 |
| 29.02.2024 | 2,96 | 3,04 | 2,73 | 2,86 | -3,15% | 8.000,00 |
| 28.02.2024 | 2,86 | 2,96 | 2,85 | 2,96 | 3,39% | 15,00 |
| 27.02.2024 | 2,89 | 2,90 | 2,81 | 2,86 | -1,28% | - |
| 26.02.2024 | 2,78 | 2,90 | 2,78 | 2,90 | 4,06% | 2.120,00 |
| 23.02.2024 | 2,79 | 2,80 | 2,74 | 2,78 | -0,43% | - |
| 22.02.2024 | 2,85 | 2,86 | 2,78 | 2,80 | -1,45% | - |
| 21.02.2024 | 2,82 | 2,84 | 2,80 | 2,84 | 0,64% | - |
| 20.02.2024 | 2,81 | 2,83 | 2,80 | 2,82 | 0,11% | 1.100,00 |
| 19.02.2024 | 2,82 | 2,85 | 2,81 | 2,82 | -0,11% | 1.518,00 |
| 16.02.2024 | 2,83 | 2,83 | 2,81 | 2,82 | 0,00% | 1.000,00 |
| 15.02.2024 | 2,79 | 2,82 | 2,78 | 2,82 | 1,00% | 629,00 |
| 14.02.2024 | 2,83 | 2,85 | 2,77 | 2,79 | -0,99% | 5.479,00 |
| 13.02.2024 | 2,87 | 2,90 | 2,81 | 2,82 | -1,95% | 5.000,00 |
| 12.02.2024 | 2,86 | 2,91 | 2,85 | 2,88 | 0,28% | 1.275,00 |
| 09.02.2024 | 2,88 | 2,90 | 2,85 | 2,87 | -0,55% | 3.770,00 |
| 08.02.2024 | 2,93 | 2,94 | 2,88 | 2,88 | -1,44% | 560,00 |
| 07.02.2024 | 2,93 | 2,94 | 2,91 | 2,93 | -0,24% | 17,00 |
| 06.02.2024 | 2,86 | 2,93 | 2,86 | 2,93 | 2,73% | 1.000,00 |
| 05.02.2024 | 2,86 | 2,88 | 2,83 | 2,85 | -0,31% | 2.021,00 |
| 02.02.2024 | 2,93 | 2,94 | 2,85 | 2,86 | -2,12% | - |
| 01.02.2024 | 2,92 | 2,96 | 2,91 | 2,93 | 0,07% | 1.053,00 |
| 31.01.2024 | 2,91 | 2,94 | 2,91 | 2,92 | 0,07% | - |
| 30.01.2024 | 2,89 | 2,93 | 2,89 | 2,92 | 1,04% | - |
| 29.01.2024 | 2,90 | 2,92 | 2,87 | 2,89 | -0,41% | - |
| 26.01.2024 | 2,96 | 2,97 | 2,89 | 2,90 | -2,39% | 15,00 |
| 25.01.2024 | 2,94 | 2,97 | 2,92 | 2,97 | 1,12% | - |
| 24.01.2024 | 2,91 | 2,95 | 2,88 | 2,94 | 1,45% | 30,00 |
| 23.01.2024 | 2,83 | 2,91 | 2,82 | 2,90 | 2,84% | 500,00 |
| 22.01.2024 | 2,74 | 2,82 | 2,72 | 2,82 | 2,85% | 2.300,00 |
| 19.01.2024 | 2,75 | 2,76 | 2,72 | 2,74 | -0,36% | - |
| 18.01.2024 | 2,72 | 2,75 | 2,68 | 2,75 | 1,48% | - |
| 17.01.2024 | 2,70 | 2,72 | 2,68 | 2,71 | -0,37% | 2.000,00 |
| 16.01.2024 | 2,76 | 2,77 | 2,72 | 2,72 | -1,91% | 250,00 |
| 15.01.2024 | 2,77 | 2,79 | 2,76 | 2,77 | 0,40% | 429,00 |
| 12.01.2024 | 2,76 | 2,78 | 2,75 | 2,76 | 0,14% | 1.500,00 |
| 11.01.2024 | 2,76 | 2,81 | 2,74 | 2,76 | 0,29% | - |
| 10.01.2024 | 2,76 | 2,77 | 2,74 | 2,75 | -0,43% | 1.603,00 |
| 09.01.2024 | 2,82 | 2,82 | 2,76 | 2,76 | -2,06% | 3.064,00 |
| 08.01.2024 | 2,80 | 2,82 | 2,76 | 2,82 | 0,50% | 801,00 |
| 05.01.2024 | 2,83 | 2,84 | 2,79 | 2,81 | -0,99% | 5.217,00 |
| 04.01.2024 | 2,80 | 2,85 | 2,80 | 2,84 | 1,32% | - |
| 03.01.2024 | 2,86 | 2,88 | 2,79 | 2,80 | -2,13% | 2.082,00 |
| 02.01.2024 | 2,84 | 2,94 | 2,83 | 2,86 | -0,17% | 962,00 |
| 29.12.2023 | 2,91 | 2,92 | 2,86 | 2,86 | -1,55% | - |
| 28.12.2023 | 2,94 | 2,95 | 2,89 | 2,91 | -0,65% | 3.371,00 |
| 27.12.2023 | 2,90 | 2,94 | 2,87 | 2,93 | 1,28% | 1.675,00 |
| 22.12.2023 | 2,92 | 2,95 | 2,88 | 2,89 | -1,43% | 4.500,00 |
| 21.12.2023 | 2,92 | 2,94 | 2,91 | 2,93 | 0,72% | 220,00 |
| 20.12.2023 | 2,90 | 2,94 | 2,89 | 2,91 | 0,52% | 1.179,00 |