3,302€
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 |
|---|---|---|---|---|---|---|
| 12.06.2024 | 3,29 | 3,34 | 3,26 | 3,30 | 0,49% | - |
| 11.06.2024 | 3,34 | 3,34 | 3,27 | 3,29 | -0,90% | 391.635,00 |
| 10.06.2024 | 3,28 | 3,33 | 3,25 | 3,32 | 1,04% | 434.016,00 |
| 07.06.2024 | 3,31 | 3,35 | 3,28 | 3,28 | -1,02% | 298.191,00 |
| 06.06.2024 | 3,34 | 3,35 | 3,31 | 3,32 | -0,36% | 854.172,00 |
| 05.06.2024 | 3,36 | 3,36 | 3,33 | 3,33 | -0,72% | 238.086,00 |
| 04.06.2024 | 3,37 | 3,40 | 3,31 | 3,35 | -0,30% | 1.009.742,00 |
| 03.06.2024 | 3,40 | 3,44 | 3,36 | 3,36 | -0,24% | 338.574,00 |
| 31.05.2024 | 3,39 | 3,40 | 3,34 | 3,37 | -0,77% | 544.097,00 |
| 30.05.2024 | 3,39 | 3,41 | 3,38 | 3,40 | -0,06% | 330.763,00 |
| 29.05.2024 | 3,48 | 3,49 | 3,38 | 3,40 | -2,80% | 535.732,00 |
| 28.05.2024 | 3,50 | 3,54 | 3,48 | 3,50 | -0,23% | 361.783,00 |
| 27.05.2024 | 3,52 | 3,54 | 3,48 | 3,51 | -0,51% | 299.848,00 |
| 24.05.2024 | 3,47 | 3,61 | 3,42 | 3,52 | 1,21% | 750.615,00 |
| 23.05.2024 | 3,46 | 3,53 | 3,46 | 3,48 | -0,46% | 1.181.898,00 |
| 22.05.2024 | 3,44 | 3,50 | 3,44 | 3,50 | 0,92% | 481.642,00 |
| 21.05.2024 | 3,50 | 3,50 | 3,41 | 3,47 | -1,25% | 494.379,00 |
| 20.05.2024 | 3,50 | 3,54 | 3,50 | 3,51 | 0,34% | 286.426,00 |
| 17.05.2024 | 3,52 | 3,52 | 3,47 | 3,50 | -0,23% | 563.052,00 |
| 16.05.2024 | 3,60 | 3,60 | 3,51 | 3,51 | -1,90% | 459.862,00 |
| 15.05.2024 | 3,62 | 3,63 | 3,55 | 3,57 | -1,00% | 649.812,00 |
| 14.05.2024 | 3,53 | 3,62 | 3,53 | 3,61 | 2,50% | 924.831,00 |
| 13.05.2024 | 3,46 | 3,55 | 3,44 | 3,52 | 1,91% | 1.407.779,00 |
| 10.05.2024 | 3,42 | 3,46 | 3,42 | 3,46 | 0,93% | 466.417,00 |
| 09.05.2024 | 3,41 | 3,46 | 3,40 | 3,42 | 0,41% | 1.397.557,00 |
| 08.05.2024 | 3,40 | 3,41 | 3,36 | 3,41 | 0,83% | 615.647,00 |
| 07.05.2024 | 3,39 | 3,40 | 3,35 | 3,38 | 0,00% | 428.685,00 |
| 06.05.2024 | 3,41 | 3,42 | 3,38 | 3,38 | -0,18% | 355.516,00 |
| 03.05.2024 | 3,38 | 3,42 | 3,37 | 3,39 | 0,18% | 445.472,00 |
| 02.05.2024 | 3,37 | 3,41 | 3,34 | 3,38 | 1,02% | 495.377,00 |
| 30.04.2024 | 3,39 | 3,39 | 3,33 | 3,35 | -1,47% | 417.981,00 |
| 29.04.2024 | 3,41 | 3,44 | 3,35 | 3,40 | -0,35% | 633.764,00 |
| 26.04.2024 | 3,44 | 3,45 | 3,39 | 3,41 | -0,06% | 547.877,00 |
| 25.04.2024 | 3,45 | 3,48 | 3,37 | 3,41 | -1,50% | 666.441,00 |
| 24.04.2024 | 3,40 | 3,47 | 3,31 | 3,46 | 2,30% | 1.429.363,00 |
| 23.04.2024 | 3,40 | 3,51 | 3,35 | 3,39 | 5,68% | 4.056.751,00 |
| 22.04.2024 | 3,12 | 3,22 | 3,12 | 3,20 | 4,09% | 838.442,00 |
| 19.04.2024 | 3,02 | 3,08 | 2,98 | 3,08 | 0,72% | 482.194,00 |
| 18.04.2024 | 3,08 | 3,08 | 3,04 | 3,06 | -0,65% | 311.595,00 |
| 17.04.2024 | 3,09 | 3,11 | 3,08 | 3,08 | -0,32% | 282.312,00 |
| 16.04.2024 | 3,07 | 3,12 | 3,03 | 3,09 | 0,00% | 571.879,00 |
| 15.04.2024 | 3,11 | 3,13 | 3,07 | 3,09 | -1,59% | 602.205,00 |
| 12.04.2024 | 3,15 | 3,18 | 3,13 | 3,14 | -0,06% | 456.538,00 |
| 11.04.2024 | 3,17 | 3,18 | 3,13 | 3,14 | -1,26% | 435.509,00 |
| 10.04.2024 | 3,28 | 3,28 | 3,06 | 3,18 | -2,52% | 847.557,00 |
| 09.04.2024 | 3,26 | 3,29 | 3,26 | 3,26 | -0,12% | 437.232,00 |
| 08.04.2024 | 3,29 | 3,30 | 3,26 | 3,26 | -1,21% | 382.771,00 |
| 05.04.2024 | 3,31 | 3,34 | 3,25 | 3,30 | -1,26% | 701.295,00 |
| 04.04.2024 | 3,31 | 3,35 | 3,28 | 3,35 | 1,39% | 632.369,00 |
| 03.04.2024 | 3,28 | 3,31 | 3,26 | 3,30 | 1,23% | 848.519,00 |
| 02.04.2024 | 3,22 | 3,27 | 3,22 | 3,26 | 1,05% | 2.168.717,00 |
| 28.03.2024 | 3,22 | 3,23 | 3,19 | 3,23 | 0,31% | 698.571,00 |
| 27.03.2024 | 3,19 | 3,22 | 3,18 | 3,22 | 0,94% | 787.491,00 |
| 26.03.2024 | 3,14 | 3,19 | 3,12 | 3,19 | 1,40% | 667.750,00 |
| 25.03.2024 | 3,13 | 3,15 | 3,05 | 3,14 | 0,32% | 942.535,00 |
| 22.03.2024 | 3,04 | 3,13 | 3,03 | 3,13 | 3,37% | 1.133.193,00 |
| 21.03.2024 | 2,97 | 3,05 | 2,95 | 3,03 | 2,64% | 1.189.448,00 |
| 20.03.2024 | 2,85 | 2,97 | 2,85 | 2,95 | 3,87% | 1.006.816,00 |
| 19.03.2024 | 2,83 | 2,85 | 2,81 | 2,84 | 0,57% | 299.527,00 |
| 18.03.2024 | 2,83 | 2,85 | 2,81 | 2,83 | 0,21% | 610.421,00 |
| 15.03.2024 | 2,84 | 2,84 | 2,81 | 2,82 | 0,07% | 541.419,00 |
| 14.03.2024 | 2,85 | 2,86 | 2,82 | 2,82 | -1,33% | 475.075,00 |
| 13.03.2024 | 2,89 | 2,89 | 2,84 | 2,86 | -0,07% | 357.875,00 |
| 12.03.2024 | 2,89 | 2,89 | 2,85 | 2,86 | -0,63% | 345.532,00 |
| 11.03.2024 | 2,91 | 2,92 | 2,86 | 2,88 | -1,03% | 349.667,00 |
| 08.03.2024 | 2,87 | 2,92 | 2,86 | 2,91 | 1,25% | 504.768,00 |
| 07.03.2024 | 2,79 | 2,87 | 2,77 | 2,87 | 2,87% | 1.104.661,00 |
| 06.03.2024 | 2,79 | 2,81 | 2,77 | 2,79 | -0,57% | 973.466,00 |
| 05.03.2024 | 2,83 | 2,84 | 2,78 | 2,81 | -1,41% | 973.360,00 |
| 04.03.2024 | 2,88 | 2,90 | 2,81 | 2,85 | -0,63% | 994.904,00 |
| 01.03.2024 | 2,80 | 2,92 | 2,80 | 2,86 | 0,42% | 648.969,00 |
| 29.02.2024 | 2,96 | 3,04 | 2,73 | 2,85 | -3,65% | 2.441.954,00 |
| 28.02.2024 | 2,88 | 2,96 | 2,87 | 2,96 | 3,50% | 778.866,00 |
| 27.02.2024 | 2,89 | 2,89 | 2,81 | 2,86 | -1,31% | 609.391,00 |
| 26.02.2024 | 2,78 | 2,90 | 2,78 | 2,90 | 4,09% | 950.109,00 |
| 23.02.2024 | 2,80 | 2,80 | 2,74 | 2,78 | -0,22% | 437.699,00 |
| 22.02.2024 | 2,84 | 2,84 | 2,78 | 2,79 | -1,34% | 434.662,00 |
| 21.02.2024 | 2,82 | 2,83 | 2,80 | 2,83 | 0,35% | 264.302,00 |
| 20.02.2024 | 2,82 | 2,83 | 2,80 | 2,82 | 0,07% | 247.970,00 |
| 19.02.2024 | 2,83 | 2,85 | 2,81 | 2,82 | -0,42% | 186.026,00 |
| 16.02.2024 | 2,82 | 2,83 | 2,80 | 2,83 | 0,64% | 282.313,00 |
| 15.02.2024 | 2,79 | 2,82 | 2,78 | 2,81 | 1,01% | 216.508,00 |
| 14.02.2024 | 2,83 | 2,83 | 2,78 | 2,78 | -1,70% | 345.175,00 |
| 13.02.2024 | 2,92 | 2,92 | 2,83 | 2,83 | -1,80% | 308.600,00 |
| 12.02.2024 | 2,90 | 2,91 | 2,85 | 2,88 | 0,84% | 290.638,00 |
| 09.02.2024 | 2,89 | 2,90 | 2,85 | 2,86 | -0,97% | 287.444,00 |
| 08.02.2024 | 2,94 | 2,94 | 2,88 | 2,89 | -1,10% | 346.442,00 |
| 07.02.2024 | 2,93 | 2,94 | 2,92 | 2,92 | -0,34% | 294.359,00 |
| 06.02.2024 | 2,87 | 2,93 | 2,87 | 2,93 | 2,88% | 425.166,00 |
| 05.02.2024 | 2,86 | 2,88 | 2,83 | 2,85 | -0,35% | 357.503,00 |
| 02.02.2024 | 2,92 | 2,92 | 2,86 | 2,86 | -1,92% | 320.710,00 |
| 01.02.2024 | 2,91 | 2,96 | 2,91 | 2,91 | -0,68% | 284.487,00 |
| 31.01.2024 | 2,92 | 2,95 | 2,91 | 2,93 | 0,41% | 309.499,00 |
| 30.01.2024 | 2,90 | 2,93 | 2,88 | 2,92 | 1,39% | 399.737,00 |
| 29.01.2024 | 2,91 | 2,91 | 2,87 | 2,88 | -0,83% | 261.399,00 |
| 26.01.2024 | 2,97 | 2,97 | 2,89 | 2,90 | -2,02% | 440.909,00 |
| 25.01.2024 | 2,95 | 2,97 | 2,91 | 2,96 | 0,61% | 515.567,00 |
| 24.01.2024 | 2,91 | 2,96 | 2,88 | 2,95 | 1,94% | 541.510,00 |
| 23.01.2024 | 2,84 | 2,91 | 2,82 | 2,89 | 2,41% | 909.444,00 |
| 22.01.2024 | 2,73 | 2,82 | 2,72 | 2,82 | 3,60% | 451.491,00 |