Ence Energia Y Celulosa SA (ENC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 25/03/2026 |
118.260 |
2,94%
|
2,278
|
2,244
|
2,32
|
2,31
|
| 24/03/2026 |
147.052 |
-0,13%
|
2,242
|
2,19
|
2,254
|
2,244
|
| 23/03/2026 |
170.290 |
1,45%
|
2,18
|
2,14
|
2,27
|
2,242
|
| 20/03/2026 |
179.782 |
-1,78%
|
2,252
|
2,202
|
2,26
|
2,21
|
| 19/03/2026 |
103.858 |
-1,36%
|
2,25
|
2,232
|
2,281
|
2,25
|
| 18/03/2026 |
80.542 |
-0,39%
|
2,292
|
2,277
|
2,312
|
2,281
|
| 17/03/2026 |
97.752 |
-1,29%
|
2,318
|
2,286
|
2,326
|
2,29
|
| 16/03/2026 |
118.613 |
-0,26%
|
2,348
|
2,296
|
2,348
|
2,32
|
| 13/03/2026 |
72.453 |
-0,60%
|
2,331
|
2,278
|
2,358
|
2,326
|
| 12/03/2026 |
73.733 |
-0,81%
|
2,356
|
2,338
|
2,387
|
2,34
|
| 11/03/2026 |
49.215 |
-0,72%
|
2,368
|
2,337
|
2,38
|
2,359
|
| 10/03/2026 |
86.002 |
3,48%
|
2,34
|
2,296
|
2,39
|
2,376
|
| 09/03/2026 |
102.733 |
-2,22%
|
2,282
|
2,272
|
2,348
|
2,296
|
| 06/03/2026 |
65.436 |
0,34%
|
2,348
|
2,316
|
2,358
|
2,348
|
| 05/03/2026 |
66.144 |
-0,60%
|
2,335
|
2,335
|
2,394
|
2,34
|
| 04/03/2026 |
80.576 |
-1,01%
|
2,347
|
2,332
|
2,384
|
2,354
|
| 03/03/2026 |
186.607 |
-3,02%
|
2,428
|
2,352
|
2,452
|
2,378
|
| 02/03/2026 |
232.787 |
-2,93%
|
2,41
|
2,37
|
2,526
|
2,452
|
| 27/02/2026 |
86.513 |
-0,94%
|
2,56
|
2,497
|
2,562
|
2,526
|
| 26/02/2026 |
155.075 |
3,24%
|
2,487
|
2,47
|
2,564
|
2,55
|
| 25/02/2026 |
108.813 |
-0,16%
|
2,424
|
2,42
|
2,502
|
2,47
|
| 24/02/2026 |
207.012 |
0,65%
|
2,473
|
2,458
|
2,518
|
2,474
|
| 23/02/2026 |
121.869 |
0,90%
|
2,418
|
2,41
|
2,464
|
2,458
|
| 20/02/2026 |
85.431 |
0,41%
|
2,418
|
2,392
|
2,438
|
2,436
|
| 19/02/2026 |
43.437 |
-0,66%
|
2,446
|
2,424
|
2,462
|
2,426
|
| 18/02/2026 |
55.130 |
-0,49%
|
2,464
|
2,442
|
2,489
|
2,442
|
| 17/02/2026 |
164.533 |
-0,28%
|
2,463
|
2,432
|
2,477
|
2,454
|
| 16/02/2026 |
440.034 |
-5,05%
|
2,584
|
2,434
|
2,602
|
2,461
|
| 13/02/2026 |
286.860 |
0,16%
|
2,598
|
2,568
|
2,614
|
2,592
|
| 12/02/2026 |
400.488 |
-0,15%
|
2,604
|
2,56
|
2,62
|
2,588
|
| 11/02/2026 |
179.770 |
1,89%
|
2,552
|
2,506
|
2,602
|
2,592
|
| 10/02/2026 |
237.142 |
3,25%
|
2,501
|
2,464
|
2,548
|
2,544
|
