Ence Energia Y Celulosa SA (ENC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 26/11/2025 |
112.082 |
1,82%
|
2,305
|
2,292
|
2,362
|
2,356
|
| 25/11/2025 |
124.260 |
2,39%
|
2,264
|
2,26
|
2,314
|
2,314
|
| 24/11/2025 |
195.340 |
1,07%
|
2,238
|
2,228
|
2,272
|
2,26
|
| 21/11/2025 |
122.665 |
-1,06%
|
2,232
|
2,22
|
2,26
|
2,236
|
| 20/11/2025 |
174.156 |
-2,59%
|
2,327
|
2,258
|
2,327
|
2,26
|
| 19/11/2025 |
190.046 |
-0,09%
|
2,32
|
2,312
|
2,346
|
2,32
|
| 18/11/2025 |
156.644 |
-3,58%
|
2,368
|
2,314
|
2,40
|
2,314
|
| 17/11/2025 |
59.935 |
-0,42%
|
2,425
|
2,378
|
2,425
|
2,40
|
| 14/11/2025 |
213.553 |
-3,98%
|
2,50
|
2,38
|
2,51
|
2,41
|
| 13/11/2025 |
55.117 |
-0,24%
|
2,506
|
2,50
|
2,522
|
2,51
|
| 12/11/2025 |
53.769 |
-0,40%
|
2,524
|
2,508
|
2,545
|
2,516
|
| 11/11/2025 |
42.320 |
0,64%
|
2,504
|
2,502
|
2,536
|
2,526
|
| 10/11/2025 |
58.941 |
-1,41%
|
2,565
|
2,508
|
2,565
|
2,51
|
| 07/11/2025 |
72.697 |
-2,53%
|
2,608
|
2,526
|
2,612
|
2,546
|
| 06/11/2025 |
80.723 |
-0,72%
|
2,622
|
2,604
|
2,643
|
2,612
|
| 05/11/2025 |
65.218 |
-0,49%
|
2,628
|
2,612
|
2,651
|
2,631
|
| 04/11/2025 |
87.588 |
0,38%
|
2,62
|
2,594
|
2,658
|
2,644
|
| 03/11/2025 |
28.020 |
-0,23%
|
2,648
|
2,622
|
2,648
|
2,634
|
| 31/10/2025 |
71.153 |
-0,15%
|
2,658
|
2,618
|
2,664
|
2,64
|
| 30/10/2025 |
97.132 |
0,30%
|
2,625
|
2,604
|
2,648
|
2,644
|
| 29/10/2025 |
61.008 |
-2,08%
|
2,676
|
2,617
|
2,704
|
2,636
|
| 28/10/2025 |
88.053 |
-0,44%
|
2,704
|
2,692
|
2,71
|
2,692
|
| 27/10/2025 |
52.939 |
-1,17%
|
2,725
|
2,70
|
2,736
|
2,704
|
| 24/10/2025 |
23.797 |
-0,65%
|
2,754
|
2,718
|
2,754
|
2,736
|
| 23/10/2025 |
25.316 |
0,88%
|
2,743
|
2,728
|
2,762
|
2,754
|
| 22/10/2025 |
85.953 |
1,19%
|
2,706
|
2,698
|
2,74
|
2,73
|
| 21/10/2025 |
95.740 |
-0,88%
|
2,736
|
2,692
|
2,736
|
2,698
|
| 20/10/2025 |
42.529 |
0,07%
|
2,74
|
2,716
|
2,74
|
2,722
|
| 17/10/2025 |
97.997 |
-0,59%
|
2,732
|
2,712
|
2,736
|
2,72
|
| 16/10/2025 |
57.657 |
-0,44%
|
2,737
|
2,73
|
2,756
|
2,736
|
| 15/10/2025 |
66.552 |
-1,51%
|
2,798
|
2,748
|
2,798
|
2,748
|
| 14/10/2025 |
88.111 |
-0,64%
|
2,80
|
2,764
|
2,808
|
2,79
|
| 13/10/2025 |
58.317 |
1,01%
|
2,79
|
2,78
|
2,818
|
2,808
|
| 10/10/2025 |
164.439 |
0,07%
|
2,766
|
2,766
|
2,814
|
2,78
|
| 09/10/2025 |
168.720 |
1,46%
|
2,736
|
2,736
|
2,788
|
2,778
|
| 08/10/2025 |
78.357 |
0,59%
|
2,726
|
2,718
|
2,748
|
2,738
|
| 07/10/2025 |
93.638 |
-0,51%
|
2,73
|
2,714
|
2,742
|
2,722
|
| 06/10/2025 |
115.793 |
-1,23%
|
2,77
|
2,73
|
2,77
|
2,736
|
| 03/10/2025 |
182.523 |
-0,14%
|
2,774
|
2,748
|
2,782
|
2,77
|
| 02/10/2025 |
165.491 |
-2,39%
|
2,818
|
2,76
|
2,828
|
2,774
|
| 01/10/2025 |
94.329 |
0,71%
|
2,84
|
2,822
|
2,867
|
2,842
|
| 30/09/2025 |
251.626 |
-1,40%
|
2,847
|
2,814
|
2,862
|
2,822
|
| 29/09/2025 |
126.271 |
0,18%
|
2,874
|
2,854
|
2,884
|
2,862
|
| 26/09/2025 |
77.566 |
0,53%
|
2,844
|
2,842
|
2,876
|
2,857
|
| 25/09/2025 |
188.227 |
-0,28%
|
2,84
|
2,836
|
2,886
|
2,842
|
| 24/09/2025 |
94.072 |
0,57%
|
2,817
|
2,815
|
2,856
|
2,85
|
| 23/09/2025 |
129.274 |
1,98%
|
2,79
|
2,779
|
2,854
|
2,834
|
| 22/09/2025 |
16.035 |
0,18%
|
2,772
|
2,764
|
2,78
|
2,779
|
| 19/09/2025 |
195.420 |
-1,07%
|
2,808
|
2,764
|
2,828
|
2,774
|
| 18/09/2025 |
39.804 |
-0,88%
|
2,832
|
2,802
|
2,832
|
2,804
|
| 17/09/2025 |
31.703 |
0,18%
|
2,83
|
2,82
|
2,836
|
2,829
|
| 16/09/2025 |
51.920 |
-0,07%
|
2,826
|
2,814
|
2,84
|
2,824
|
| 15/09/2025 |
36.212 |
0,28%
|
2,816
|
2,816
|
2,838
|
2,826
|
| 12/09/2025 |
52.438 |
-0,28%
|
2,832
|
2,812
|
2,837
|
2,818
|
| 11/09/2025 |
69.811 |
0,36%
|
2,816
|
2,813
|
2,84
|
2,826
|
| 10/09/2025 |
41.907 |
-0,28%
|
2,832
|
2,812
|
2,843
|
2,816
|
| 09/09/2025 |
70.234 |
-0,07%
|
2,851
|
2,822
|
2,858
|
2,824
|
| 08/09/2025 |
26.278 |
0,71%
|
2,812
|
2,804
|
2,826
|
2,826
|
| 05/09/2025 |
83.126 |
-0,14%
|
2,805
|
2,793
|
2,826
|
2,806
|
| 04/09/2025 |
113.951 |
0,86%
|
2,776
|
2,775
|
2,812
|
2,81
|
| 03/09/2025 |
125.704 |
0,65%
|
2,777
|
2,768
|
2,795
|
2,786
|
| 02/09/2025 |
60.240 |
-1,07%
|
2,796
|
2,762
|
2,807
|
2,768
|
| 01/09/2025 |
57.286 |
-0,78%
|
2,821
|
2,79
|
2,824
|
2,798
|
| 29/08/2025 |
46.057 |
0,07%
|
2,826
|
2,813
|
2,828
|
2,82
|
| 28/08/2025 |
50.701 |
-0,35%
|
2,842
|
2,816
|
2,855
|
2,818
|
| 27/08/2025 |
64.347 |
-0,35%
|
2,855
|
2,822
|
2,855
|
2,828
|
| 26/08/2025 |
103.138 |
-0,49%
|
2,836
|
2,82
|
2,862
|
2,838
|
| 25/08/2025 |
110.991 |
-0,42%
|
2,858
|
2,848
|
2,874
|
2,852
|
| 22/08/2025 |
114.323 |
2,43%
|
2,804
|
2,796
|
2,868
|
2,864
|
| 21/08/2025 |
126.574 |
-0,64%
|
2,81
|
2,78
|
2,818
|
2,796
|
| 20/08/2025 |
35.054 |
-1,19%
|
2,834
|
2,814
|
2,848
|
2,814
|
| 19/08/2025 |
73.186 |
0,99%
|
2,835
|
2,82
|
2,856
|
2,848
|
| 18/08/2025 |
59.739 |
-1,26%
|
2,858
|
2,816
|
2,858
|
2,82
|
| 15/08/2025 |
27.874 |
-0,18%
|
2,856
|
2,846
|
2,874
|
2,856
|
| 14/08/2025 |
59.147 |
-0,24%
|
2,882
|
2,856
|
2,89
|
2,861
|
| 13/08/2025 |
24.908 |
-0,62%
|
2,874
|
2,866
|
2,886
|
2,868
|
| 12/08/2025 |
56.753 |
0,70%
|
2,872
|
2,86
|
2,895
|
2,886
|
| 11/08/2025 |
116.459 |
-2,18%
|
2,933
|
2,852
|
2,938
|
2,866
|
| 08/08/2025 |
321.770 |
2,48%
|
2,856
|
2,856
|
2,948
|
2,93
|
| 07/08/2025 |
288.646 |
4,46%
|
2,739
|
2,737
|
2,866
|
2,859
|
| 06/08/2025 |
95.720 |
0,59%
|
2,704
|
2,692
|
2,75
|
2,737
|
| 05/08/2025 |
37.780 |
0,04%
|
2,719
|
2,716
|
2,726
|
2,721
|
| 04/08/2025 |
101.104 |
-0,22%
|
2,728
|
2,704
|
2,742
|
2,72
|
| 01/08/2025 |
91.577 |
-1,30%
|
2,75
|
2,722
|
2,762
|
2,726
|
| 31/07/2025 |
210.248 |
-0,29%
|
2,77
|
2,75
|
2,776
|
2,762
|
| 30/07/2025 |
209.366 |
-1,07%
|
2,803
|
2,766
|
2,806
|
2,77
|
| 29/07/2025 |
160.348 |
-1,27%
|
2,86
|
2,782
|
2,86
|
2,80
|
| 28/07/2025 |
49.024 |
-1,05%
|
2,876
|
2,836
|
2,886
|
2,836
|
| 25/07/2025 |
200.551 |
-0,62%
|
2,87
|
2,82
|
2,884
|
2,866
|
| 24/07/2025 |
227.208 |
0,56%
|
2,878
|
2,86
|
2,91
|
2,884
|
| 23/07/2025 |
176.897 |
-0,14%
|
2,884
|
2,844
|
2,884
|
2,868
|
| 22/07/2025 |
83.921 |
0,28%
|
2,871
|
2,854
|
2,878
|
2,872
|
| 21/07/2025 |
110.115 |
0,07%
|
2,858
|
2,858
|
2,884
|
2,864
|
| 18/07/2025 |
207.894 |
-0,76%
|
2,89
|
2,854
|
2,89
|
2,862
|
| 17/07/2025 |
78.451 |
0,14%
|
2,888
|
2,88
|
2,916
|
2,884
|
| 16/07/2025 |
115.948 |
0,00%
|
2,888
|
2,87
|
2,908
|
2,88
|
| 15/07/2025 |
65.642 |
-0,62%
|
2,894
|
2,872
|
2,912
|
2,88
|
| 14/07/2025 |
26.110 |
-0,34%
|
2,898
|
2,888
|
2,912
|
2,898
|
| 11/07/2025 |
111.804 |
0,83%
|
2,889
|
2,884
|
2,916
|
2,908
|
| 10/07/2025 |
61.145 |
0,77%
|
2,866
|
2,862
|
2,892
|
2,884
|
