3,417€
-0,96%
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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 3,42 | 3,45 | 3,39 | 3,41 | -1,07% | - |
| 25.04.2024 | 3,47 | 3,48 | 3,38 | 3,45 | 0,00% | - |
| 24.04.2024 | 3,39 | 3,47 | 3,32 | 3,45 | 1,62% | - |
| 23.04.2024 | 3,21 | 3,51 | 3,21 | 3,40 | 5,73% | - |
| 22.04.2024 | 3,09 | 3,22 | 3,08 | 3,21 | 4,46% | - |
| 19.04.2024 | 3,05 | 3,08 | 2,98 | 3,07 | 0,82% | - |
| 18.04.2024 | 3,08 | 3,09 | 3,04 | 3,05 | -0,85% | - |
| 17.04.2024 | 3,09 | 3,11 | 3,07 | 3,08 | -0,61% | - |
| 16.04.2024 | 3,08 | 3,11 | 3,03 | 3,09 | 0,52% | - |
| 15.04.2024 | 3,13 | 3,16 | 3,06 | 3,08 | -1,47% | - |
| 12.04.2024 | 3,15 | 3,18 | 3,12 | 3,12 | -0,92% | - |
| 11.04.2024 | 3,17 | 3,18 | 3,13 | 3,15 | -0,54% | - |
| 10.04.2024 | 3,28 | 3,28 | 3,10 | 3,17 | -3,00% | - |
| 09.04.2024 | 3,26 | 3,29 | 3,25 | 3,27 | 0,15% | - |
| 08.04.2024 | 3,30 | 3,31 | 3,26 | 3,26 | -1,24% | - |
| 05.04.2024 | 3,32 | 3,34 | 3,26 | 3,30 | -0,21% | - |
| 04.04.2024 | 3,30 | 3,35 | 3,29 | 3,31 | 0,46% | - |
| 03.04.2024 | 3,26 | 3,31 | 3,25 | 3,30 | 1,04% | - |
| 02.04.2024 | 3,23 | 3,27 | 3,22 | 3,26 | 1,08% | - |
| 28.03.2024 | 3,22 | 3,23 | 3,19 | 3,23 | 0,22% | - |
| 27.03.2024 | 3,18 | 3,22 | 3,18 | 3,22 | 1,26% | - |
| 26.03.2024 | 3,12 | 3,19 | 3,11 | 3,18 | 1,66% | - |
| 25.03.2024 | 3,11 | 3,15 | 3,07 | 3,13 | 0,35% | - |
| 22.03.2024 | 3,02 | 3,14 | 3,01 | 3,12 | 3,11% | - |
| 21.03.2024 | 2,96 | 3,05 | 2,94 | 3,02 | 2,30% | - |
| 20.03.2024 | 2,84 | 2,97 | 2,83 | 2,96 | 4,12% | - |
| 19.03.2024 | 2,83 | 2,85 | 2,82 | 2,84 | 0,42% | - |
| 18.03.2024 | 2,83 | 2,85 | 2,82 | 2,83 | -0,07% | - |
| 15.03.2024 | 2,82 | 2,87 | 2,81 | 2,83 | 0,35% | - |
| 14.03.2024 | 2,86 | 2,86 | 2,81 | 2,82 | -1,37% | - |
| 13.03.2024 | 2,86 | 2,89 | 2,84 | 2,86 | -0,21% | - |
| 12.03.2024 | 2,88 | 2,90 | 2,85 | 2,86 | -0,59% | - |
| 11.03.2024 | 2,90 | 2,92 | 2,86 | 2,88 | -0,72% | - |
| 08.03.2024 | 2,88 | 2,92 | 2,86 | 2,90 | 0,94% | - |
| 07.03.2024 | 2,79 | 2,88 | 2,76 | 2,87 | 2,86% | - |
| 06.03.2024 | 2,80 | 2,81 | 2,78 | 2,79 | -0,29% | - |
| 05.03.2024 | 2,84 | 2,84 | 2,79 | 2,80 | -1,41% | - |
| 04.03.2024 | 2,87 | 2,90 | 2,81 | 2,84 | -0,73% | - |
| 01.03.2024 | 2,87 | 2,93 | 2,81 | 2,86 | 0,07% | - |
| 29.02.2024 | 2,96 | 3,04 | 2,73 | 2,86 | -3,08% | - |
| 28.02.2024 | 2,86 | 2,96 | 2,86 | 2,95 | 3,11% | - |
| 27.02.2024 | 2,90 | 2,90 | 2,81 | 2,86 | -1,21% | - |
| 26.02.2024 | 2,79 | 2,90 | 2,78 | 2,90 | 4,21% | - |
| 23.02.2024 | 2,79 | 2,80 | 2,74 | 2,78 | -0,29% | - |
| 22.02.2024 | 2,84 | 2,85 | 2,78 | 2,79 | -1,66% | - |
| 21.02.2024 | 2,82 | 2,84 | 2,80 | 2,84 | 0,71% | - |
| 20.02.2024 | 2,81 | 2,83 | 2,80 | 2,82 | 0,07% | - |
| 19.02.2024 | 2,82 | 2,86 | 2,81 | 2,81 | -0,21% | - |
| 16.02.2024 | 2,82 | 2,83 | 2,81 | 2,82 | 0,07% | - |
| 15.02.2024 | 2,79 | 2,82 | 2,78 | 2,82 | 1,00% | - |
| 14.02.2024 | 2,82 | 2,85 | 2,78 | 2,79 | -1,13% | - |
| 13.02.2024 | 2,87 | 2,90 | 2,82 | 2,82 | -1,71% | - |
| 12.02.2024 | 2,86 | 2,91 | 2,85 | 2,87 | 0,28% | - |
| 09.02.2024 | 2,88 | 2,90 | 2,85 | 2,86 | -0,56% | - |
| 08.02.2024 | 2,92 | 2,94 | 2,88 | 2,88 | -1,40% | - |
| 07.02.2024 | 2,93 | 2,95 | 2,92 | 2,92 | -0,27% | - |
| 06.02.2024 | 2,85 | 2,94 | 2,85 | 2,93 | 2,85% | - |
| 05.02.2024 | 2,86 | 2,88 | 2,83 | 2,85 | -0,63% | - |
| 02.02.2024 | 2,92 | 2,94 | 2,86 | 2,87 | -2,29% | - |
| 01.02.2024 | 2,92 | 2,96 | 2,90 | 2,93 | 0,31% | - |
| 31.01.2024 | 2,92 | 2,94 | 2,91 | 2,92 | 0,38% | - |
| 30.01.2024 | 2,88 | 2,93 | 2,88 | 2,91 | 0,97% | - |
| 29.01.2024 | 2,90 | 2,92 | 2,87 | 2,88 | -0,48% | - |
| 26.01.2024 | 2,97 | 2,97 | 2,89 | 2,90 | -2,29% | - |
| 25.01.2024 | 2,94 | 2,97 | 2,92 | 2,97 | 0,95% | - |
| 24.01.2024 | 2,88 | 2,95 | 2,88 | 2,94 | 1,87% | - |
| 23.01.2024 | 2,82 | 2,91 | 2,82 | 2,88 | 2,45% | - |
| 22.01.2024 | 2,73 | 2,82 | 2,72 | 2,82 | 2,81% | - |
| 19.01.2024 | 2,74 | 2,77 | 2,72 | 2,74 | -0,36% | - |
| 18.01.2024 | 2,71 | 2,75 | 2,68 | 2,75 | 1,48% | - |
| 17.01.2024 | 2,70 | 2,72 | 2,68 | 2,71 | -0,59% | - |
| 16.01.2024 | 2,77 | 2,78 | 2,72 | 2,72 | -1,66% | - |
| 15.01.2024 | 2,76 | 2,79 | 2,76 | 2,77 | 0,51% | - |
| 12.01.2024 | 2,75 | 2,78 | 2,75 | 2,76 | 0,36% | - |
| 11.01.2024 | 2,75 | 2,81 | 2,74 | 2,75 | 0,00% | - |
| 10.01.2024 | 2,76 | 2,77 | 2,74 | 2,75 | -0,54% | - |
| 09.01.2024 | 2,81 | 2,82 | 2,76 | 2,76 | -1,81% | - |
| 08.01.2024 | 2,80 | 2,82 | 2,76 | 2,81 | 0,21% | - |
| 05.01.2024 | 2,83 | 2,84 | 2,79 | 2,81 | -1,02% | - |
| 04.01.2024 | 2,80 | 2,85 | 2,79 | 2,84 | 1,43% | - |
| 03.01.2024 | 2,86 | 2,88 | 2,80 | 2,80 | -2,24% | - |
| 02.01.2024 | 2,87 | 2,89 | 2,85 | 2,86 | -0,03% | - |
| 29.12.2023 | 2,91 | 2,92 | 2,86 | 2,86 | -1,58% | - |
| 28.12.2023 | 2,92 | 2,95 | 2,89 | 2,91 | -0,62% | - |
| 27.12.2023 | 2,90 | 2,94 | 2,87 | 2,92 | 1,21% | - |
| 22.12.2023 | 2,91 | 2,95 | 2,89 | 2,89 | -1,40% | - |
| 21.12.2023 | 2,93 | 2,94 | 2,91 | 2,93 | 0,38% | - |
| 20.12.2023 | 2,90 | 2,94 | 2,87 | 2,92 | 0,93% | - |
| 19.12.2023 | 2,85 | 2,92 | 2,85 | 2,89 | 1,37% | - |
| 18.12.2023 | 2,88 | 2,89 | 2,84 | 2,85 | -1,01% | - |
| 15.12.2023 | 2,89 | 2,92 | 2,88 | 2,88 | -0,17% | - |
| 14.12.2023 | 2,90 | 2,96 | 2,89 | 2,89 | -0,48% | - |
| 13.12.2023 | 2,90 | 2,93 | 2,88 | 2,90 | -0,07% | - |
| 12.12.2023 | 2,96 | 2,97 | 2,89 | 2,90 | -1,89% | - |
| 11.12.2023 | 2,96 | 2,99 | 2,94 | 2,96 | -0,20% | - |
| 08.12.2023 | 2,96 | 3,00 | 2,95 | 2,97 | 0,47% | - |
| 07.12.2023 | 2,95 | 2,96 | 2,91 | 2,95 | 0,00% | - |
| 06.12.2023 | 2,91 | 2,96 | 2,91 | 2,95 | 1,44% | - |
| 05.12.2023 | 2,93 | 2,94 | 2,87 | 2,91 | -0,89% | - |
| 04.12.2023 | 2,97 | 2,99 | 2,92 | 2,94 | -1,34% | - |