2,416€
2,37%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,37 | 2,42 | 2,35 | 2,41 | 1,95% | - |
| 08.07.2026 | 2,36 | 2,38 | 2,35 | 2,36 | -0,04% | - |
| 07.07.2026 | 2,36 | 2,38 | 2,35 | 2,36 | -0,13% | - |
| 06.07.2026 | 2,36 | 2,39 | 2,36 | 2,36 | -0,13% | 42,00 |
| 03.07.2026 | 2,34 | 2,39 | 2,34 | 2,37 | 1,98% | 392,00 |
| 02.07.2026 | 2,28 | 2,35 | 2,27 | 2,32 | 1,89% | 22,00 |
| 01.07.2026 | 2,29 | 2,30 | 2,25 | 2,28 | -0,74% | - |
| 30.06.2026 | 2,30 | 2,31 | 2,29 | 2,30 | -0,17% | - |
| 29.06.2026 | 2,31 | 2,33 | 2,29 | 2,30 | 0,31% | 3,00 |
| 26.06.2026 | 2,29 | 2,32 | 2,29 | 2,29 | -0,82% | 210,00 |
| 25.06.2026 | 2,29 | 2,33 | 2,28 | 2,31 | 1,18% | 2.000,00 |
| 24.06.2026 | 2,28 | 2,30 | 2,28 | 2,28 | 0,00% | - |
| 23.06.2026 | 2,31 | 2,32 | 2,28 | 2,28 | -1,68% | 95,00 |
| 22.06.2026 | 2,38 | 2,38 | 2,31 | 2,32 | -1,40% | 44,00 |
| 19.06.2026 | 2,37 | 2,38 | 2,36 | 2,36 | -0,93% | - |
| 18.06.2026 | 2,35 | 2,39 | 2,34 | 2,38 | 0,55% | 309,00 |
| 17.06.2026 | 2,38 | 2,39 | 2,34 | 2,37 | -0,76% | - |
| 16.06.2026 | 2,41 | 2,42 | 2,38 | 2,38 | -1,12% | 19,00 |
| 15.06.2026 | 2,47 | 2,48 | 2,41 | 2,41 | -0,99% | 25,00 |
| 12.06.2026 | 2,45 | 2,45 | 2,39 | 2,43 | -0,49% | - |
| 11.06.2026 | 2,42 | 2,45 | 2,41 | 2,45 | 1,16% | - |
| 10.06.2026 | 2,44 | 2,46 | 2,41 | 2,42 | -1,02% | 1,00 |
| 09.06.2026 | 2,49 | 2,51 | 2,41 | 2,44 | -1,81% | 1.011,00 |
| 08.06.2026 | 2,46 | 2,53 | 2,46 | 2,49 | 0,00% | 14,00 |
| 05.06.2026 | 2,49 | 2,52 | 2,48 | 2,49 | -0,40% | - |
| 04.06.2026 | 2,48 | 2,52 | 2,47 | 2,50 | 1,30% | - |
| 03.06.2026 | 2,46 | 2,48 | 2,46 | 2,47 | 0,16% | - |
| 02.06.2026 | 2,47 | 2,49 | 2,44 | 2,46 | -0,04% | 11,00 |
| 01.06.2026 | 2,43 | 2,47 | 2,42 | 2,46 | 1,61% | 1,00 |
| 29.05.2026 | 2,43 | 2,47 | 2,42 | 2,42 | -0,53% | 5,00 |
| 28.05.2026 | 2,41 | 2,44 | 2,41 | 2,44 | 0,83% | - |
| 27.05.2026 | 2,43 | 2,46 | 2,42 | 2,42 | -0,21% | 50,00 |
| 26.05.2026 | 2,48 | 2,48 | 2,39 | 2,42 | -2,54% | - |
| 25.05.2026 | 2,50 | 2,53 | 2,48 | 2,49 | 0,53% | 636,00 |
| 22.05.2026 | 2,47 | 2,52 | 2,44 | 2,47 | 0,53% | 1.020,00 |
| 21.05.2026 | 2,45 | 2,47 | 2,44 | 2,46 | -0,08% | - |
| 20.05.2026 | 2,44 | 2,48 | 2,43 | 2,46 | 0,24% | 5,00 |
| 19.05.2026 | 2,43 | 2,48 | 2,43 | 2,46 | 0,74% | 1,00 |
| 18.05.2026 | 2,36 | 2,46 | 2,35 | 2,44 | 2,44% | 1.005,00 |
| 15.05.2026 | 2,42 | 2,45 | 2,38 | 2,38 | -2,74% | 5.205,00 |
| 14.05.2026 | 2,45 | 2,46 | 2,43 | 2,45 | 0,04% | - |
| 13.05.2026 | 2,41 | 2,45 | 2,39 | 2,45 | 2,43% | - |
| 12.05.2026 | 2,41 | 2,43 | 2,39 | 2,39 | -1,20% | - |
| 11.05.2026 | 2,42 | 2,44 | 2,41 | 2,42 | -0,33% | 1,00 |
| 08.05.2026 | 2,43 | 2,45 | 2,41 | 2,42 | 0,04% | 2,00 |
| 07.05.2026 | 2,48 | 2,49 | 2,42 | 2,42 | -2,46% | 47,00 |
| 06.05.2026 | 2,50 | 2,50 | 2,45 | 2,48 | 0,53% | 2,00 |
| 05.05.2026 | 2,40 | 2,48 | 2,39 | 2,47 | 3,22% | 8,00 |
| 04.05.2026 | 2,45 | 2,48 | 2,38 | 2,39 | -2,29% | 56,00 |
| 30.04.2026 | 2,42 | 2,45 | 2,38 | 2,45 | -0,16% | 2.450,00 |
| 29.04.2026 | 2,46 | 2,47 | 2,45 | 2,45 | 0,04% | 336,00 |
| 28.04.2026 | 2,35 | 2,48 | 2,34 | 2,45 | 4,34% | 2.123,00 |
| 27.04.2026 | 2,35 | 2,37 | 2,33 | 2,35 | -0,47% | - |
| 24.04.2026 | 2,37 | 2,39 | 2,35 | 2,36 | 0,72% | 6.285,00 |
| 23.04.2026 | 2,41 | 2,44 | 2,34 | 2,35 | -3,10% | 5.243,00 |
| 22.04.2026 | 2,41 | 2,45 | 2,41 | 2,42 | 1,21% | - |
| 21.04.2026 | 2,45 | 2,47 | 2,39 | 2,39 | -2,29% | 717,00 |
| 20.04.2026 | 2,35 | 2,46 | 2,35 | 2,45 | 3,29% | 3.758,00 |
| 17.04.2026 | 2,36 | 2,39 | 2,35 | 2,37 | 0,64% | 176,00 |
| 16.04.2026 | 2,33 | 2,40 | 2,32 | 2,35 | 1,55% | 49,00 |
| 15.04.2026 | 2,33 | 2,35 | 2,31 | 2,32 | -0,64% | 5,00 |
| 14.04.2026 | 2,28 | 2,37 | 2,28 | 2,33 | 2,06% | 4.355,00 |
| 13.04.2026 | 2,25 | 2,30 | 2,25 | 2,29 | 0,40% | 719,00 |
| 10.04.2026 | 2,32 | 2,32 | 2,27 | 2,28 | -1,85% | 2.655,00 |
| 09.04.2026 | 2,35 | 2,37 | 2,31 | 2,32 | -1,78% | 3,00 |
| 08.04.2026 | 2,40 | 2,40 | 2,34 | 2,36 | 3,05% | 235,00 |
| 07.04.2026 | 2,31 | 2,35 | 2,28 | 2,29 | -0,87% | 24.388,00 |
| 02.04.2026 | 2,28 | 2,32 | 2,28 | 2,31 | -1,03% | - |
| 01.04.2026 | 2,35 | 2,35 | 2,30 | 2,34 | 0,34% | 133,00 |
| 31.03.2026 | 2,30 | 2,33 | 2,29 | 2,33 | 2,42% | 953,00 |
| 30.03.2026 | 2,27 | 2,33 | 2,26 | 2,27 | 0,44% | 2.275,00 |
| 27.03.2026 | 2,30 | 2,30 | 2,25 | 2,26 | -1,44% | 5.273,00 |
| 26.03.2026 | 2,27 | 2,32 | 2,25 | 2,30 | 0,39% | 2,00 |
| 25.03.2026 | 2,27 | 2,32 | 2,26 | 2,29 | 0,79% | 91,00 |
| 24.03.2026 | 2,22 | 2,28 | 2,19 | 2,27 | 1,34% | 502,00 |
| 23.03.2026 | 2,16 | 2,26 | 2,14 | 2,24 | 2,24% | 18.643,00 |
| 20.03.2026 | 2,25 | 2,27 | 2,18 | 2,19 | -3,14% | 492,00 |
| 19.03.2026 | 2,24 | 2,27 | 2,23 | 2,26 | 0,85% | 2.889,00 |
| 18.03.2026 | 2,30 | 2,32 | 2,24 | 2,24 | -1,67% | - |
| 17.03.2026 | 2,32 | 2,34 | 2,28 | 2,28 | -2,31% | 2.754,00 |
| 16.03.2026 | 2,35 | 2,35 | 2,30 | 2,33 | 0,26% | 95,00 |
| 13.03.2026 | 2,33 | 2,35 | 2,28 | 2,33 | 0,09% | 1.290,00 |
| 12.03.2026 | 2,33 | 2,39 | 2,33 | 2,33 | -1,23% | - |
| 11.03.2026 | 2,36 | 2,38 | 2,34 | 2,36 | 0,21% | 5.127,00 |
| 10.03.2026 | 2,33 | 2,39 | 2,32 | 2,35 | 0,77% | 5.551,00 |
| 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% | - |