Ence Energia Y Celulosa SA (ENC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
24 307 |
-1,55%
|
2,559
|
2,524
|
2,574
|
2,534
|
| 17/08/2026 |
47 362 |
-0,23%
|
2,58
|
2,572
|
2,59
|
2,574
|
| 14/08/2026 |
17 299 |
-0,39%
|
2,592
|
2,58
|
2,605
|
2,58
|
| 13/08/2026 |
19 093 |
-0,31%
|
2,588
|
2,588
|
2,622
|
2,59
|
| 12/08/2026 |
71 936 |
0,00%
|
2,604
|
2,58
|
2,622
|
2,598
|
| 11/08/2026 |
26 636 |
0,08%
|
2,596
|
2,571
|
2,609
|
2,598
|
| 10/08/2026 |
37 894 |
-0,92%
|
2,60
|
2,582
|
2,628
|
2,596
|
| 07/08/2026 |
22 358 |
-0,76%
|
2,614
|
2,60
|
2,64
|
2,62
|
| 06/08/2026 |
79 357 |
1,07%
|
2,626
|
2,612
|
2,653
|
2,64
|
| 05/08/2026 |
71 275 |
0,08%
|
2,616
|
2,592
|
2,629
|
2,612
|
| 04/08/2026 |
88 349 |
0,46%
|
2,578
|
2,574
|
2,62
|
2,61
|
| 03/08/2026 |
126 498 |
1,01%
|
2,59
|
2,572
|
2,612
|
2,598
|
| 31/07/2026 |
105 012 |
-0,70%
|
2,594
|
2,56
|
2,61
|
2,572
|
| 30/07/2026 |
87 804 |
0,16%
|
2,603
|
2,578
|
2,616
|
2,59
|
| 29/07/2026 |
140 697 |
-1,71%
|
2,625
|
2,582
|
2,631
|
2,586
|
| 28/07/2026 |
110 485 |
3,58%
|
2,54
|
2,535
|
2,631
|
2,631
|
| 27/07/2026 |
150 549 |
-0,70%
|
2,578
|
2,51
|
2,598
|
2,54
|
| 24/07/2026 |
172 962 |
-4,91%
|
2,686
|
2,558
|
2,715
|
2,558
|
| 23/07/2026 |
382 596 |
1,43%
|
2,657
|
2,643
|
2,741
|
2,69
|
| 22/07/2026 |
347 130 |
8,51%
|
2,424
|
2,412
|
2,658
|
2,652
|
| 21/07/2026 |
174 272 |
1,83%
|
2,421
|
2,40
|
2,447
|
2,444
|
| 20/07/2026 |
76 939 |
0,00%
|
2,382
|
2,382
|
2,44
|
2,40
|
| 17/07/2026 |
49 717 |
1,18%
|
2,398
|
2,378
|
2,412
|
2,40
|
| 16/07/2026 |
91 204 |
-0,17%
|
2,374
|
2,362
|
2,388
|
2,372
|
| 15/07/2026 |
125 824 |
0,08%
|
2,383
|
2,351
|
2,392
|
2,376
|
| 14/07/2026 |
88 625 |
-1,74%
|
2,39
|
2,356
|
2,416
|
2,374
|
| 13/07/2026 |
140 808 |
-0,58%
|
2,406
|
2,37
|
2,448
|
2,416
|
| 10/07/2026 |
45 655 |
0,87%
|
2,412
|
2,409
|
2,442
|
2,43
|
| 09/07/2026 |
79 303 |
2,25%
|
2,357
|
2,354
|
2,434
|
2,409
|
| 08/07/2026 |
52 387 |
-0,84%
|
2,362
|
2,35
|
2,376
|
2,356
|
| 07/07/2026 |
46 049 |
0,00%
|
2,372
|
2,352
|
2,384
|
2,376
|
| 06/07/2026 |
67 615 |
-0,17%
|
2,382
|
2,357
|
2,389
|
2,376
|
| 03/07/2026 |
65 447 |
1,36%
|
2,348
|
2,346
|
2,394
|
2,38
|
| 02/07/2026 |
58 827 |
2,62%
|
2,292
|
2,288
|
2,352
|
2,348
|
| 01/07/2026 |
85 891 |
-0,61%
|
2,288
|
2,252
|
2,302
|
2,288
|
| 30/06/2026 |
40 165 |
0,52%
|
2,306
|
2,288
|
2,308
|
2,302
|
| 29/06/2026 |
23 628 |
-0,52%
|
2,318
|
2,287
|
2,318
|
2,29
|
| 26/06/2026 |
76 480 |
-0,60%
|
2,312
|
2,288
|
2,318
|
2,302
|
| 25/06/2026 |
69 378 |
1,05%
|
2,292
|
2,284
|
2,328
|
2,316
|
| 24/06/2026 |
27 565 |
0,13%
|
2,288
|
2,278
|
2,292
|
2,292
|
| 23/06/2026 |
52 598 |
-1,68%
|
2,306
|
2,282
|
2,328
|
2,289
|
| 19/06/2026 |
22 634 |
-0,38%
|
2,368
|
2,328
|
2,383
|
2,328
|
| 18/06/2026 |
35 426 |
0,08%
|
2,372
|
2,34
|
2,378
|
2,37
|
| 17/06/2026 |
66 189 |
-1,33%
|
2,382
|
2,344
|
2,40
|
2,368
|
| 16/06/2026 |
38 490 |
-0,58%
|
2,408
|
2,38
|
2,414
|
2,40
|
| 15/06/2026 |
50 284 |
-0,90%
|
2,472
|
2,414
|
2,472
|
2,414
|
| 12/06/2026 |
86 912 |
0,91%
|
2,44
|
2,392
|
2,45
|
2,436
|
| 11/06/2026 |
51 293 |
-0,82%
|
2,43
|
2,412
|
2,442
|
2,414
|
| 10/06/2026 |
41 806 |
-0,25%
|
2,457
|
2,416
|
2,464
|
2,434
|
| 09/06/2026 |
50 094 |
-2,40%
|
2,494
|
2,43
|
2,516
|
2,44
|
| 08/06/2026 |
97 692 |
-0,32%
|
2,484
|
2,484
|
2,535
|
2,50
|
| 05/06/2026 |
65 032 |
0,89%
|
2,50
|
2,478
|
2,522
|
2,508
|
| 04/06/2026 |
29 847 |
0,40%
|
2,474
|
2,474
|
2,518
|
2,486
|
| 03/06/2026 |
33 314 |
0,00%
|
2,458
|
2,455
|
2,484
|
2,476
|
| 02/06/2026 |
36 462 |
0,90%
|
2,465
|
2,45
|
2,494
|
2,476
|
| 01/06/2026 |
48 007 |
0,41%
|
2,432
|
2,428
|
2,458
|
2,454
|
| 29/05/2026 |
51 547 |
0,41%
|
2,43
|
2,43
|
2,467
|
2,444
|
| 28/05/2026 |
21 904 |
0,00%
|
2,416
|
2,412
|
2,446
|
2,434
|
| 27/05/2026 |
43 901 |
0,25%
|
2,432
|
2,418
|
2,458
|
2,434
|
| 26/05/2026 |
188 748 |
-2,72%
|
2,45
|
2,392
|
2,496
|
2,428
|
| 25/05/2026 |
16 591 |
0,24%
|
2,50
|
2,49
|
2,53
|
2,496
|
| 22/05/2026 |
84 333 |
0,97%
|
2,452
|
2,442
|
2,519
|
2,49
|
| 21/05/2026 |
65 732 |
0,00%
|
2,461
|
2,438
|
2,468
|
2,466
|
| 20/05/2026 |
89 251 |
0,16%
|
2,456
|
2,43
|
2,478
|
2,466
|
| 19/05/2026 |
88 519 |
1,07%
|
2,446
|
2,436
|
2,482
|
2,462
|
| 18/05/2026 |
120 763 |
2,01%
|
2,378
|
2,376
|
2,461
|
2,436
|
| 15/05/2026 |
157 163 |
-2,37%
|
2,45
|
2,382
|
2,452
|
2,388
|
| 14/05/2026 |
60 981 |
0,58%
|
2,44
|
2,424
|
2,462
|
2,446
|
| 13/05/2026 |
105 895 |
1,59%
|
2,392
|
2,387
|
2,444
|
2,432
|
| 12/05/2026 |
51 265 |
-1,24%
|
2,414
|
2,392
|
2,424
|
2,394
|
| 11/05/2026 |
62 921 |
0,50%
|
2,402
|
2,402
|
2,443
|
2,424
|
| 08/05/2026 |
68 840 |
-1,23%
|
2,428
|
2,412
|
2,444
|
2,412
|
| 07/05/2026 |
44 819 |
-1,61%
|
2,48
|
2,436
|
2,482
|
2,442
|
| 06/05/2026 |
71 307 |
0,98%
|
2,466
|
2,448
|
2,496
|
2,482
|
| 05/05/2026 |
71 554 |
2,85%
|
2,409
|
2,39
|
2,467
|
2,458
|
| 04/05/2026 |
68 115 |
-2,61%
|
2,47
|
2,39
|
2,478
|
2,39
|
| 30/04/2026 |
122 780 |
0,74%
|
2,41
|
2,378
|
2,454
|
2,454
|
| 29/04/2026 |
90 083 |
-0,81%
|
2,464
|
2,426
|
2,473
|
2,436
|
| 28/04/2026 |
113 304 |
5,32%
|
2,364
|
2,332
|
2,48
|
2,456
|
| 27/04/2026 |
50 411 |
-1,02%
|
2,368
|
2,332
|
2,373
|
2,332
|
| 24/04/2026 |
76 485 |
-1,34%
|
2,388
|
2,35
|
2,397
|
2,358
|
| 23/04/2026 |
50 316 |
-1,40%
|
2,425
|
2,39
|
2,438
|
2,39
|
| 22/04/2026 |
62 197 |
0,41%
|
2,414
|
2,41
|
2,448
|
2,424
|
| 21/04/2026 |
69 701 |
-1,71%
|
2,481
|
2,402
|
2,481
|
2,414
|
| 20/04/2026 |
151 318 |
2,85%
|
2,388
|
2,388
|
2,458
|
2,456
|
| 17/04/2026 |
67 891 |
1,79%
|
2,356
|
2,346
|
2,39
|
2,388
|
| 16/04/2026 |
99 713 |
1,38%
|
2,326
|
2,314
|
2,398
|
2,346
|
| 15/04/2026 |
33 618 |
-0,94%
|
2,347
|
2,314
|
2,35
|
2,314
|
| 14/04/2026 |
98 230 |
2,28%
|
2,29
|
2,284
|
2,38
|
2,336
|
| 13/04/2026 |
87 251 |
-0,26%
|
2,28
|
2,26
|
2,304
|
2,284
|
| 10/04/2026 |
82 945 |
-0,78%
|
2,312
|
2,286
|
2,322
|
2,29
|
| 09/04/2026 |
51 269 |
-1,79%
|
2,344
|
2,306
|
2,35
|
2,308
|
| 08/04/2026 |
32 923 |
2,53%
|
2,366
|
2,292
|
2,366
|
2,35
|
| 07/04/2026 |
66 696 |
-0,95%
|
2,33
|
2,284
|
2,352
|
2,292
|
| 02/04/2026 |
18 590 |
-0,52%
|
2,30
|
2,30
|
2,33
|
2,314
|
| 01/04/2026 |
46 849 |
0,87%
|
2,302
|
2,30
|
2,352
|
2,326
|
| 31/03/2026 |
116 410 |
-0,17%
|
2,302
|
2,276
|
2,344
|
2,306
|
| 30/03/2026 |
101 055 |
0,96%
|
2,266
|
2,262
|
2,324
|
2,31
|
| 27/03/2026 |
61 720 |
-0,39%
|
2,292
|
2,254
|
2,297
|
2,288
|
| 26/03/2026 |
75 879 |
-0,56%
|
2,30
|
2,288
|
2,315
|
2,297
|
