Ence Energia Y Celulosa SA (ENC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
136.464 |
0,51%
|
3,514
|
3,514
|
3,576
|
3,554
|
| 13/02/2025 |
78.063 |
0,77%
|
3,522
|
3,509
|
3,568
|
3,536
|
| 12/02/2025 |
92.854 |
0,26%
|
3,508
|
3,492
|
3,518
|
3,509
|
| 11/02/2025 |
118.505 |
-0,17%
|
3,496
|
3,472
|
3,518
|
3,50
|
| 10/02/2025 |
134.186 |
-0,45%
|
3,54
|
3,506
|
3,546
|
3,506
|
| 07/02/2025 |
132.255 |
-0,79%
|
3,546
|
3,512
|
3,554
|
3,522
|
| 06/02/2025 |
186.805 |
1,55%
|
3,494
|
3,492
|
3,556
|
3,55
|
| 05/02/2025 |
168.564 |
-0,96%
|
3,536
|
3,476
|
3,548
|
3,496
|
| 04/02/2025 |
234.963 |
1,50%
|
3,474
|
3,464
|
3,545
|
3,53
|
| 03/02/2025 |
144.299 |
-0,40%
|
3,396
|
3,396
|
3,492
|
3,478
|
| 31/01/2025 |
86.047 |
1,57%
|
3,458
|
3,438
|
3,496
|
3,492
|
| 30/01/2025 |
158.536 |
0,18%
|
3,438
|
3,411
|
3,474
|
3,438
|
| 29/01/2025 |
142.241 |
0,65%
|
3,412
|
3,384
|
3,435
|
3,432
|
| 28/01/2025 |
132.751 |
-0,32%
|
3,406
|
3,38
|
3,421
|
3,41
|
| 27/01/2025 |
139.103 |
-0,03%
|
3,379
|
3,368
|
3,458
|
3,421
|
| 24/01/2025 |
93.854 |
0,71%
|
3,39
|
3,39
|
3,432
|
3,422
|
| 23/01/2025 |
161.872 |
0,35%
|
3,366
|
3,366
|
3,408
|
3,398
|
| 22/01/2025 |
76.806 |
0,65%
|
3,364
|
3,353
|
3,404
|
3,386
|
| 21/01/2025 |
100.826 |
-0,56%
|
3,362
|
3,31
|
3,383
|
3,364
|
| 20/01/2025 |
233.066 |
0,57%
|
3,37
|
3,352
|
3,418
|
3,383
|
| 17/01/2025 |
297.871 |
5,32%
|
3,198
|
3,194
|
3,376
|
3,364
|
| 16/01/2025 |
128.607 |
0,00%
|
3,20
|
3,177
|
3,204
|
3,194
|
| 15/01/2025 |
81.965 |
1,20%
|
3,166
|
3,156
|
3,20
|
3,194
|
| 14/01/2025 |
117.963 |
0,96%
|
3,127
|
3,126
|
3,174
|
3,156
|
| 13/01/2025 |
89.557 |
0,64%
|
3,094
|
3,094
|
3,148
|
3,126
|
| 09/01/2025 |
138.225 |
-1,57%
|
3,186
|
3,106
|
3,20
|
3,106
|
| 08/01/2025 |
172.480 |
-1,54%
|
3,226
|
3,154
|
3,242
|
3,192
|
| 07/01/2025 |
179.180 |
0,68%
|
3,222
|
3,204
|
3,248
|
3,242
|
| 06/01/2025 |
126.192 |
0,94%
|
3,196
|
3,148
|
3,226
|
3,22
|
| 03/01/2025 |
116.693 |
0,19%
|
3,20
|
3,18
|
3,228
|
3,19
|
| 02/01/2025 |
86.850 |
2,51%
|
3,11
|
3,106
|
3,188
|
3,184
|
| 31/12/2024 |
0 |
0,26%
|
3,098
|
3,072
|
3,112
|
3,106
|
| 30/12/2024 |
169.630 |
1,11%
|
3,069
|
3,06
|
3,104
|
3,098
|
| 27/12/2024 |
170.318 |
0,53%
|
3,038
|
3,031
|
3,086
|
3,064
|
| 26/12/2024 |
0 |
1,47%
|
3,00
|
3,00
|
3,058
|
3,048
|
| 24/12/2024 |
0 |
1,47%
|
3,00
|
3,00
|
3,058
|
3,004
|
| 23/12/2024 |
133.351 |
0,67%
|
2,962
|
2,954
|
3,009
|
3,004
|
| 20/12/2024 |
121.535 |
-1,00%
|
2,99
|
2,914
|
3,014
|
2,984
|
| 19/12/2024 |
161.945 |
1,28%
|
2,95
|
2,916
|
3,028
|
3,014
|
| 18/12/2024 |
0 |
-0,27%
|
2,98
|
2,93
|
2,994
|
2,976
|
| 17/12/2024 |
446.476 |
-1,97%
|
3,05
|
2,972
|
3,058
|
2,984
|
| 16/12/2024 |
272.961 |
1,40%
|
2,994
|
2,94
|
3,046
|
3,044
|
| 13/12/2024 |
263.720 |
2,11%
|
2,956
|
2,94
|
3,008
|
3,002
|
| 12/12/2024 |
135.164 |
2,58%
|
2,88
|
2,866
|
2,944
|
2,94
|
| 11/12/2024 |
192.689 |
1,88%
|
2,822
|
2,81
|
2,868
|
2,866
|
| 10/12/2024 |
134.770 |
0,68%
|
2,796
|
2,774
|
2,814
|
2,813
|
| 09/12/2024 |
69.158 |
0,50%
|
2,79
|
2,778
|
2,806
|
2,794
|
| 06/12/2024 |
90.156 |
-0,22%
|
2,79
|
2,772
|
2,826
|
2,78
|
| 05/12/2024 |
132.236 |
2,13%
|
2,728
|
2,728
|
2,788
|
2,786
|
| 04/12/2024 |
189.633 |
1,26%
|
2,696
|
2,694
|
2,748
|
2,728
|
| 03/12/2024 |
164.985 |
-0,52%
|
2,713
|
2,684
|
2,718
|
2,694
|
| 02/12/2024 |
82.709 |
-1,96%
|
2,74
|
2,708
|
2,754
|
2,708
|
| 29/11/2024 |
80.465 |
-1,78%
|
2,819
|
2,745
|
2,819
|
2,762
|
| 28/11/2024 |
67.327 |
0,21%
|
2,808
|
2,798
|
2,822
|
2,812
|
| 27/11/2024 |
32.594 |
-1,06%
|
2,822
|
2,792
|
2,828
|
2,806
|
| 26/11/2024 |
43.013 |
-0,98%
|
2,858
|
2,822
|
2,858
|
2,836
|
| 25/11/2024 |
54.391 |
0,28%
|
2,866
|
2,852
|
2,881
|
2,864
|
| 22/11/2024 |
113.958 |
-0,90%
|
2,881
|
2,852
|
2,891
|
2,856
|
| 21/11/2024 |
159.423 |
-0,89%
|
2,908
|
2,852
|
2,922
|
2,882
|
| 20/11/2024 |
116.910 |
-1,39%
|
2,982
|
2,892
|
2,982
|
2,908
|
| 19/11/2024 |
187.645 |
-0,64%
|
2,986
|
2,918
|
2,986
|
2,949
|
| 18/11/2024 |
179.427 |
4,73%
|
2,948
|
2,91
|
2,985
|
2,968
|
| 15/11/2024 |
123.730 |
1,61%
|
2,774
|
2,774
|
2,836
|
2,834
|
| 14/11/2024 |
112.136 |
1,42%
|
2,752
|
2,746
|
2,792
|
2,789
|
| 13/11/2024 |
188.866 |
0,37%
|
2,732
|
2,724
|
2,75
|
2,75
|
| 12/11/2024 |
199.762 |
-2,14%
|
2,77
|
2,732
|
2,778
|
2,74
|
| 11/11/2024 |
161.142 |
-0,57%
|
2,836
|
2,794
|
2,836
|
2,80
|
| 08/11/2024 |
106.989 |
-1,54%
|
2,86
|
2,815
|
2,864
|
2,816
|
| 07/11/2024 |
112.026 |
0,85%
|
2,856
|
2,844
|
2,87
|
2,86
|
| 06/11/2024 |
92.026 |
-0,14%
|
2,842
|
2,804
|
2,88
|
2,836
|
| 05/11/2024 |
152.384 |
-1,87%
|
2,862
|
2,836
|
2,868
|
2,84
|
| 04/11/2024 |
146.905 |
-0,55%
|
2,918
|
2,878
|
2,924
|
2,894
|
| 01/11/2024 |
84.674 |
1,61%
|
2,877
|
2,866
|
2,912
|
2,91
|
| 31/10/2024 |
157.724 |
-1,38%
|
2,908
|
2,85
|
2,924
|
2,864
|
| 30/10/2024 |
291.487 |
1,86%
|
2,852
|
2,844
|
2,954
|
2,904
|
| 29/10/2024 |
144.706 |
0,07%
|
2,908
|
2,83
|
2,908
|
2,851
|
| 28/10/2024 |
151.916 |
0,28%
|
2,849
|
2,83
|
2,856
|
2,849
|
| 25/10/2024 |
224.513 |
0,25%
|
2,824
|
2,808
|
2,848
|
2,841
|
| 24/10/2024 |
154.201 |
-0,35%
|
2,842
|
2,826
|
2,856
|
2,834
|
| 23/10/2024 |
110.571 |
-0,70%
|
2,86
|
2,828
|
2,87
|
2,844
|
| 22/10/2024 |
91.647 |
0,63%
|
2,836
|
2,814
|
2,876
|
2,864
|
| 21/10/2024 |
107.095 |
0,00%
|
2,856
|
2,83
|
2,87
|
2,846
|
| 18/10/2024 |
283.884 |
-3,46%
|
2,946
|
2,824
|
2,946
|
2,846
|
| 17/10/2024 |
84.539 |
-0,74%
|
2,968
|
2,948
|
2,982
|
2,948
|
| 16/10/2024 |
82.437 |
-0,07%
|
2,966
|
2,949
|
2,978
|
2,97
|
| 15/10/2024 |
129.070 |
-0,34%
|
2,98
|
2,942
|
2,994
|
2,972
|
| 14/10/2024 |
44.740 |
-1,06%
|
3,02
|
2,979
|
3,028
|
2,982
|
| 11/10/2024 |
225.226 |
0,40%
|
2,991
|
2,978
|
3,04
|
3,014
|
| 10/10/2024 |
59.749 |
-0,10%
|
3,006
|
2,994
|
3,014
|
3,002
|
| 09/10/2024 |
62.266 |
0,84%
|
2,972
|
2,97
|
3,018
|
3,005
|
| 08/10/2024 |
100.818 |
-1,26%
|
2,997
|
2,965
|
3,008
|
2,98
|
| 07/10/2024 |
47.422 |
0,77%
|
3,022
|
2,986
|
3,026
|
3,018
|
| 04/10/2024 |
60.147 |
1,56%
|
2,966
|
2,966
|
3,006
|
2,995
|
| 03/10/2024 |
53.327 |
-1,37%
|
3,002
|
2,946
|
3,028
|
2,949
|
| 02/10/2024 |
51.658 |
-0,07%
|
2,98
|
2,962
|
2,998
|
2,99
|
| 01/10/2024 |
63.752 |
-0,37%
|
3,004
|
2,992
|
3,026
|
2,992
|
| 30/09/2024 |
40.230 |
0,60%
|
2,992
|
2,98
|
3,014
|
3,003
|
| 27/09/2024 |
37.683 |
0,30%
|
2,985
|
2,98
|
3,008
|
2,985
|
| 26/09/2024 |
44.820 |
0,88%
|
2,966
|
2,966
|
2,988
|
2,976
|
| 25/09/2024 |
66.110 |
-0,47%
|
2,954
|
2,941
|
2,963
|
2,95
|
