Ence Energia Y Celulosa SA (ENC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
