Ence Energia Y Celulosa SA (ENC)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
73.645 |
0,85%
|
2,848
|
2,838
|
2,89
|
2,862
|
| 08/07/2025 |
202.669 |
-0,25%
|
2,844
|
2,834
|
2,856
|
2,838
|
| 07/07/2025 |
247.457 |
-1,22%
|
2,862
|
2,83
|
2,88
|
2,845
|
| 04/07/2025 |
325.998 |
-4,06%
|
2,976
|
2,858
|
3,002
|
2,88
|
| 03/07/2025 |
104.036 |
0,27%
|
3,006
|
2,994
|
3,036
|
3,002
|
| 02/07/2025 |
252.802 |
2,29%
|
2,93
|
2,927
|
2,996
|
2,994
|
| 01/07/2025 |
85.283 |
0,62%
|
2,906
|
2,898
|
2,928
|
2,927
|
| 30/06/2025 |
56.870 |
-1,05%
|
2,938
|
2,90
|
2,944
|
2,909
|
| 27/06/2025 |
91.282 |
0,89%
|
2,922
|
2,907
|
2,946
|
2,94
|
| 26/06/2025 |
55.096 |
1,85%
|
2,871
|
2,861
|
2,916
|
2,914
|
| 25/06/2025 |
49.136 |
-0,59%
|
2,88
|
2,861
|
2,881
|
2,861
|
| 24/06/2025 |
137.215 |
0,91%
|
2,89
|
2,852
|
2,892
|
2,878
|
| 23/06/2025 |
105.328 |
-1,66%
|
2,856
|
2,83
|
2,90
|
2,852
|
| 20/06/2025 |
100.291 |
0,14%
|
2,904
|
2,896
|
2,926
|
2,90
|
| 19/06/2025 |
75.593 |
0,35%
|
2,886
|
2,88
|
2,926
|
2,896
|
| 18/06/2025 |
122.466 |
0,21%
|
2,882
|
2,874
|
2,918
|
2,886
|
| 17/06/2025 |
56.418 |
-0,24%
|
2,876
|
2,868
|
2,894
|
2,88
|
| 16/06/2025 |
104.152 |
1,30%
|
2,862
|
2,85
|
2,902
|
2,887
|
| 13/06/2025 |
167.229 |
0,35%
|
2,821
|
2,79
|
2,852
|
2,85
|
| 12/06/2025 |
136.982 |
-0,49%
|
2,856
|
2,824
|
2,86
|
2,84
|
| 11/06/2025 |
65.319 |
-0,83%
|
2,876
|
2,854
|
2,884
|
2,854
|
| 10/06/2025 |
96.007 |
0,49%
|
2,862
|
2,86
|
2,89
|
2,878
|
| 09/06/2025 |
121.288 |
-3,08%
|
2,967
|
2,855
|
2,967
|
2,864
|
| 06/06/2025 |
67.268 |
0,10%
|
2,96
|
2,946
|
2,968
|
2,955
|
| 05/06/2025 |
218.927 |
0,58%
|
2,939
|
2,924
|
2,962
|
2,952
|
| 04/06/2025 |
347.730 |
1,91%
|
2,918
|
2,88
|
2,992
|
2,935
|
| 03/06/2025 |
152.285 |
-0,69%
|
2,90
|
2,856
|
2,90
|
2,88
|
| 02/06/2025 |
102.905 |
0,42%
|
2,902
|
2,884
|
2,936
|
2,90
|
| 30/05/2025 |
37.153 |
-0,48%
|
2,893
|
2,886
|
2,912
|
2,888
|
| 29/05/2025 |
134.052 |
1,61%
|
2,884
|
2,856
|
2,936
|
2,902
|
| 28/05/2025 |
63.533 |
-0,80%
|
2,875
|
2,85
|
2,88
|
2,856
|
| 27/05/2025 |
59.269 |
-1,54%
|
2,918
|
2,875
|
2,934
|
2,879
|
| 26/05/2025 |
38.792 |
2,31%
|
2,91
|
2,858
|
2,942
|
2,924
|
| 23/05/2025 |
141.307 |
-2,92%
|
2,932
|
2,848
|
2,946
|
2,858
|
| 22/05/2025 |
46.542 |
-0,88%
|
2,962
|
2,926
|
2,981
|
2,944
|
| 21/05/2025 |
103.808 |
-1,00%
|
2,998
|
2,964
|
3,01
|
2,97
|
| 20/05/2025 |
107.570 |
1,49%
|
2,956
|
2,942
|
3,006
|
3,00
|
| 19/05/2025 |
122.395 |
1,16%
|
2,92
|
2,916
|
2,958
|
2,956
|
| 16/05/2025 |
108.376 |
0,14%
|
2,932
|
2,912
|
2,945
|
2,922
|
| 15/05/2025 |
66.213 |
0,14%
|
2,919
|
2,884
|
2,927
|
2,918
|
| 14/05/2025 |
36.020 |
-0,34%
|
2,931
|
2,902
|
2,94
|
2,914
|
| 13/05/2025 |
47.174 |
1,18%
|
2,892
|
2,884
|
2,93
|
2,924
|
| 12/05/2025 |
166.926 |
1,65%
|
2,871
|
2,843
|
2,906
|
2,89
|
| 09/05/2025 |
55.609 |
0,82%
|
2,824
|
2,82
|
2,854
|
2,843
|
| 08/05/2025 |
61.366 |
0,50%
|
2,822
|
2,806
|
2,838
|
2,82
|
| 07/05/2025 |
60.776 |
0,86%
|
2,796
|
2,782
|
2,826
|
2,806
|
| 06/05/2025 |
185.024 |
-1,03%
|
2,824
|
2,778
|
2,832
|
2,782
|
| 05/05/2025 |
77.949 |
0,18%
|
2,818
|
2,806
|
2,834
|
2,811
|
| 02/05/2025 |
156.560 |
-1,09%
|
2,87
|
2,806
|
2,87
|
2,806
|
| 30/04/2025 |
196.971 |
-4,48%
|
2,956
|
2,802
|
2,97
|
2,837
|
| 29/04/2025 |
99.643 |
0,27%
|
2,972
|
2,955
|
2,988
|
2,97
|
| 28/04/2025 |
65.870 |
-0,54%
|
2,996
|
2,962
|
3,00
|
2,962
|
| 25/04/2025 |
52.436 |
0,20%
|
2,98
|
2,956
|
2,99
|
2,978
|
| 24/04/2025 |
94.866 |
-0,07%
|
2,996
|
2,968
|
2,996
|
2,972
|
| 23/04/2025 |
55.814 |
0,75%
|
2,966
|
2,944
|
2,997
|
2,974
|
| 22/04/2025 |
38.772 |
1,10%
|
2,928
|
2,918
|
2,954
|
2,952
|
| 17/04/2025 |
27.654 |
-0,68%
|
2,93
|
2,907
|
2,94
|
2,92
|
| 16/04/2025 |
63.177 |
-0,14%
|
2,934
|
2,904
|
2,944
|
2,94
|
| 15/04/2025 |
95.525 |
0,48%
|
2,932
|
2,902
|
2,966
|
2,944
|
| 14/04/2025 |
54.477 |
0,41%
|
2,976
|
2,912
|
2,976
|
2,93
|
| 11/04/2025 |
80.445 |
0,69%
|
2,925
|
2,86
|
2,926
|
2,918
|
| 10/04/2025 |
91.778 |
4,17%
|
2,956
|
2,782
|
2,962
|
2,898
|
| 09/04/2025 |
76.428 |
-2,66%
|
2,808
|
2,746
|
2,858
|
2,782
|
| 08/04/2025 |
49.276 |
0,00%
|
2,882
|
2,834
|
2,896
|
2,858
|
| 07/04/2025 |
118.748 |
-2,19%
|
2,756
|
2,742
|
2,938
|
2,858
|
| 04/04/2025 |
217.572 |
-4,07%
|
3,02
|
2,873
|
3,041
|
2,922
|
| 03/04/2025 |
114.721 |
-2,12%
|
3,12
|
3,03
|
3,12
|
3,046
|
| 02/04/2025 |
114.399 |
0,19%
|
3,14
|
3,064
|
3,14
|
3,112
|
| 01/04/2025 |
124.165 |
-0,58%
|
3,136
|
3,098
|
3,136
|
3,106
|
| 31/03/2025 |
140.534 |
-2,44%
|
3,164
|
3,106
|
3,202
|
3,124
|
| 28/03/2025 |
71.555 |
0,31%
|
3,208
|
3,172
|
3,22
|
3,202
|
| 27/03/2025 |
59.663 |
-2,74%
|
3,28
|
3,192
|
3,282
|
3,192
|
| 26/03/2025 |
246.504 |
-0,15%
|
3,30
|
3,282
|
3,308
|
3,282
|
| 25/03/2025 |
117.328 |
0,09%
|
3,308
|
3,284
|
3,308
|
3,287
|
| 24/03/2025 |
132.614 |
-0,36%
|
3,326
|
3,274
|
3,326
|
3,284
|
| 21/03/2025 |
90.552 |
-0,18%
|
3,30
|
3,289
|
3,312
|
3,296
|
| 20/03/2025 |
65.239 |
-0,36%
|
3,334
|
3,268
|
3,334
|
3,302
|
| 19/03/2025 |
74.579 |
0,55%
|
3,312
|
3,282
|
3,314
|
3,314
|
| 18/03/2025 |
140.071 |
0,61%
|
3,30
|
3,258
|
3,30
|
3,296
|
| 17/03/2025 |
117.173 |
1,11%
|
3,26
|
3,24
|
3,28
|
3,276
|
| 14/03/2025 |
142.486 |
1,57%
|
3,272
|
3,19
|
3,272
|
3,24
|
| 13/03/2025 |
222.864 |
-0,38%
|
3,204
|
3,186
|
3,242
|
3,19
|
| 12/03/2025 |
186.281 |
-0,44%
|
3,214
|
3,189
|
3,218
|
3,202
|
| 11/03/2025 |
150.874 |
0,19%
|
3,214
|
3,208
|
3,272
|
3,216
|
| 10/03/2025 |
72.229 |
-3,08%
|
3,327
|
3,202
|
3,327
|
3,21
|
| 07/03/2025 |
128.283 |
-1,02%
|
3,348
|
3,304
|
3,348
|
3,312
|
| 06/03/2025 |
121.190 |
-0,48%
|
3,399
|
3,338
|
3,416
|
3,346
|
| 05/03/2025 |
238.428 |
0,54%
|
3,372
|
3,344
|
3,428
|
3,362
|
| 04/03/2025 |
203.155 |
-1,76%
|
3,362
|
3,322
|
3,404
|
3,344
|
| 03/03/2025 |
210.185 |
2,04%
|
3,344
|
3,328
|
3,416
|
3,404
|
| 28/02/2025 |
206.858 |
-1,82%
|
3,474
|
3,32
|
3,544
|
3,336
|
| 27/02/2025 |
87.533 |
-1,56%
|
3,47
|
3,402
|
3,474
|
3,412
|
| 26/02/2025 |
96.211 |
0,64%
|
3,449
|
3,444
|
3,478
|
3,466
|
| 25/02/2025 |
184.318 |
-1,26%
|
3,477
|
3,436
|
3,488
|
3,444
|
| 24/02/2025 |
145.239 |
-0,46%
|
3,516
|
3,472
|
3,526
|
3,488
|
| 21/02/2025 |
103.678 |
-0,57%
|
3,536
|
3,462
|
3,558
|
3,504
|
| 20/02/2025 |
96.030 |
-0,56%
|
3,546
|
3,51
|
3,568
|
3,524
|
| 19/02/2025 |
124.926 |
-0,73%
|
3,561
|
3,526
|
3,57
|
3,544
|
| 18/02/2025 |
133.327 |
0,28%
|
3,558
|
3,54
|
3,576
|
3,57
|
| 17/02/2025 |
76.813 |
0,17%
|
3,55
|
3,55
|
3,576
|
3,56
|
