2,844€
-1,73%
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 |
|---|---|---|---|---|---|---|
| 18.07.2025 | 2,90 | 2,90 | 2,84 | 2,85 | -1,69% | - |
| 17.07.2025 | 2,90 | 2,91 | 2,88 | 2,89 | -0,17% | - |
| 16.07.2025 | 2,87 | 2,91 | 2,87 | 2,90 | 0,66% | - |
| 15.07.2025 | 2,91 | 2,91 | 2,88 | 2,88 | -0,66% | 9,00 |
| 14.07.2025 | 2,87 | 2,91 | 2,87 | 2,90 | -0,34% | 2.960,00 |
| 11.07.2025 | 2,88 | 2,92 | 2,87 | 2,91 | 0,66% | 1.857,00 |
| 10.07.2025 | 2,88 | 2,89 | 2,87 | 2,89 | 0,28% | - |
| 09.07.2025 | 2,84 | 2,89 | 2,84 | 2,88 | 1,30% | - |
| 08.07.2025 | 2,84 | 2,86 | 2,83 | 2,85 | 0,53% | - |
| 07.07.2025 | 2,88 | 2,88 | 2,83 | 2,83 | -1,19% | - |
| 04.07.2025 | 2,96 | 2,97 | 2,86 | 2,86 | -4,47% | 3.710,00 |
| 03.07.2025 | 2,99 | 3,04 | 2,99 | 3,00 | 0,23% | 300,00 |
| 02.07.2025 | 2,95 | 2,99 | 2,93 | 2,99 | 1,87% | - |
| 01.07.2025 | 2,91 | 2,94 | 2,90 | 2,94 | 0,89% | 3.500,00 |
| 30.06.2025 | 2,94 | 2,95 | 2,90 | 2,91 | -0,89% | 2.349,00 |
| 27.06.2025 | 2,93 | 2,95 | 2,91 | 2,94 | 0,31% | 1.261,00 |
| 26.06.2025 | 2,87 | 2,93 | 2,86 | 2,93 | 2,45% | 3.500,00 |
| 25.06.2025 | 2,88 | 2,89 | 2,85 | 2,86 | -0,97% | - |
| 24.06.2025 | 2,90 | 2,91 | 2,87 | 2,89 | 0,73% | - |
| 23.06.2025 | 2,87 | 2,87 | 2,83 | 2,86 | -0,52% | - |
| 20.06.2025 | 2,93 | 2,93 | 2,88 | 2,88 | -0,93% | 5.360,00 |
| 19.06.2025 | 2,88 | 2,93 | 2,87 | 2,91 | 0,45% | - |
| 18.06.2025 | 2,88 | 2,92 | 2,87 | 2,89 | 0,77% | - |
| 17.06.2025 | 2,87 | 2,89 | 2,86 | 2,87 | -0,21% | - |
| 16.06.2025 | 2,85 | 2,90 | 2,85 | 2,88 | 1,05% | 3.245,00 |
| 13.06.2025 | 2,81 | 2,87 | 2,79 | 2,85 | -0,56% | 2.500,00 |
| 12.06.2025 | 2,83 | 2,87 | 2,83 | 2,86 | 0,49% | 1.900,00 |
| 11.06.2025 | 2,87 | 2,88 | 2,85 | 2,85 | -0,94% | 1,00 |
| 10.06.2025 | 2,86 | 2,89 | 2,86 | 2,88 | 0,81% | - |
| 09.06.2025 | 2,95 | 2,95 | 2,85 | 2,85 | -3,35% | 6.112,00 |
| 06.06.2025 | 2,95 | 2,97 | 2,95 | 2,95 | 0,31% | 86,00 |
| 05.06.2025 | 2,94 | 2,96 | 2,93 | 2,94 | 0,17% | 13.692,00 |
| 04.06.2025 | 2,90 | 2,99 | 2,90 | 2,94 | 1,42% | 1,00 |
| 03.06.2025 | 2,90 | 2,91 | 2,86 | 2,90 | -0,48% | 2.000,00 |
| 02.06.2025 | 2,88 | 2,94 | 2,87 | 2,91 | 0,55% | - |
| 30.05.2025 | 2,91 | 2,92 | 2,87 | 2,90 | -0,10% | - |
| 29.05.2025 | 2,89 | 2,94 | 2,88 | 2,90 | 1,33% | 2.628,00 |
| 28.05.2025 | 2,88 | 2,89 | 2,85 | 2,86 | -0,76% | 175,00 |
| 27.05.2025 | 2,94 | 2,94 | 2,88 | 2,88 | -1,94% | - |
| 26.05.2025 | 2,90 | 2,94 | 2,90 | 2,94 | 2,83% | - |
| 23.05.2025 | 2,94 | 2,95 | 2,85 | 2,86 | -2,86% | - |
| 22.05.2025 | 2,95 | 2,99 | 2,94 | 2,94 | 0,00% | - |
| 21.05.2025 | 2,99 | 3,01 | 2,94 | 2,94 | -1,97% | 1.388,00 |
| 20.05.2025 | 2,96 | 3,01 | 2,94 | 3,00 | 1,08% | 3.562,00 |
| 19.05.2025 | 2,92 | 2,97 | 2,91 | 2,97 | 1,19% | - |
| 16.05.2025 | 2,92 | 2,95 | 2,91 | 2,93 | 0,51% | 5.051,00 |
| 15.05.2025 | 2,90 | 2,93 | 2,88 | 2,92 | 0,41% | 9,00 |
| 14.05.2025 | 2,92 | 2,94 | 2,90 | 2,91 | -0,48% | - |
| 13.05.2025 | 2,89 | 2,93 | 2,88 | 2,92 | 0,69% | - |
| 12.05.2025 | 2,87 | 2,90 | 2,87 | 2,90 | 1,90% | - |
| 09.05.2025 | 2,84 | 2,86 | 2,82 | 2,85 | 0,71% | 50,00 |
| 08.05.2025 | 2,82 | 2,84 | 2,81 | 2,83 | 0,35% | 3.000,00 |
| 07.05.2025 | 2,79 | 2,83 | 2,78 | 2,82 | 1,40% | - |
| 06.05.2025 | 2,80 | 2,83 | 2,78 | 2,78 | -1,10% | 10.930,00 |
| 05.05.2025 | 2,80 | 2,83 | 2,80 | 2,81 | -0,25% | - |
| 02.05.2025 | 2,85 | 2,87 | 2,81 | 2,82 | -1,37% | 35,00 |
| 30.04.2025 | 2,97 | 2,98 | 2,81 | 2,86 | -4,19% | 200,00 |
| 29.04.2025 | 2,97 | 2,98 | 2,96 | 2,98 | 0,27% | - |
| 28.04.2025 | 2,99 | 3,00 | 2,96 | 2,97 | -1,03% | - |
| 25.04.2025 | 2,99 | 3,00 | 2,96 | 3,00 | 0,64% | 961,00 |
| 24.04.2025 | 2,98 | 2,99 | 2,97 | 2,98 | -0,03% | - |
| 23.04.2025 | 3,00 | 3,00 | 2,95 | 2,99 | 0,57% | - |
| 22.04.2025 | 2,92 | 2,97 | 2,92 | 2,97 | 1,40% | - |
| 17.04.2025 | 2,93 | 2,95 | 2,91 | 2,93 | 0,93% | 1,00 |
| 16.04.2025 | 2,90 | 2,95 | 2,89 | 2,90 | -1,43% | - |
| 15.04.2025 | 2,91 | 2,96 | 2,90 | 2,94 | 0,79% | 9,00 |
| 14.04.2025 | 2,98 | 2,99 | 2,89 | 2,92 | -1,72% | - |
| 11.04.2025 | 2,94 | 2,98 | 2,86 | 2,97 | 1,75% | - |
| 10.04.2025 | 3,00 | 3,01 | 2,84 | 2,92 | -3,41% | 1.040,00 |
| 09.04.2025 | 2,74 | 3,05 | 2,74 | 3,02 | 9,33% | 10.609,00 |
| 08.04.2025 | 2,93 | 2,93 | 2,72 | 2,76 | -3,73% | - |
| 07.04.2025 | 2,71 | 2,94 | 2,70 | 2,87 | -0,21% | 6.590,00 |
| 04.04.2025 | 3,04 | 3,04 | 2,87 | 2,88 | -5,24% | 4.870,00 |
| 03.04.2025 | 3,04 | 3,12 | 3,03 | 3,04 | -2,57% | - |
| 02.04.2025 | 3,09 | 3,16 | 3,07 | 3,12 | 0,55% | 6.387,00 |
| 01.04.2025 | 3,14 | 3,15 | 3,08 | 3,10 | -1,49% | 30,00 |
| 31.03.2025 | 3,17 | 3,18 | 3,11 | 3,15 | -1,72% | 320,00 |
| 28.03.2025 | 3,17 | 3,22 | 3,17 | 3,20 | 0,41% | - |
| 27.03.2025 | 3,26 | 3,29 | 3,18 | 3,19 | -2,36% | - |
| 26.03.2025 | 3,29 | 3,31 | 3,26 | 3,27 | -0,76% | - |
| 25.03.2025 | 3,28 | 3,31 | 3,28 | 3,29 | 0,18% | - |
| 24.03.2025 | 3,32 | 3,33 | 3,27 | 3,28 | -0,48% | 1.100,00 |
| 21.03.2025 | 3,30 | 3,31 | 3,29 | 3,30 | -0,15% | - |
| 20.03.2025 | 3,31 | 3,33 | 3,27 | 3,31 | -0,36% | 1.000,00 |
| 19.03.2025 | 3,29 | 3,33 | 3,28 | 3,32 | 0,70% | - |
| 18.03.2025 | 3,30 | 3,30 | 3,26 | 3,29 | -0,24% | 276,00 |
| 17.03.2025 | 3,24 | 3,31 | 3,24 | 3,30 | 1,44% | 508,00 |
| 14.03.2025 | 3,21 | 3,26 | 3,20 | 3,26 | 2,04% | 900,00 |
| 13.03.2025 | 3,21 | 3,24 | 3,18 | 3,19 | -0,62% | - |
| 12.03.2025 | 3,23 | 3,24 | 3,19 | 3,21 | -0,50% | - |
| 11.03.2025 | 3,22 | 3,27 | 3,19 | 3,23 | 0,75% | - |
| 10.03.2025 | 3,33 | 3,34 | 3,18 | 3,20 | -4,28% | - |
| 07.03.2025 | 3,32 | 3,35 | 3,30 | 3,35 | 0,60% | - |
| 06.03.2025 | 3,40 | 3,42 | 3,32 | 3,33 | -1,86% | - |
| 05.03.2025 | 3,40 | 3,43 | 3,36 | 3,39 | 0,24% | 10,00 |
| 04.03.2025 | 3,38 | 3,41 | 3,32 | 3,38 | 0,09% | - |
| 03.03.2025 | 3,37 | 3,42 | 3,33 | 3,38 | 0,84% | 9.097,00 |
| 28.02.2025 | 3,37 | 3,54 | 3,31 | 3,35 | -1,33% | 5.197,00 |
| 27.02.2025 | 3,46 | 3,48 | 3,39 | 3,39 | -1,51% | 530,00 |
| 26.02.2025 | 3,47 | 3,48 | 3,44 | 3,45 | -0,35% | - |