Ence Energia Y Celulosa SA (ENC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 24/09/2024 |
51.765 |
0,54%
|
2,958
|
2,956
|
2,974
|
2,964
|
| 23/09/2024 |
53.043 |
0,75%
|
2,926
|
2,926
|
2,974
|
2,948
|
| 20/09/2024 |
33.126 |
-2,66%
|
3,003
|
2,922
|
3,004
|
2,926
|
| 19/09/2024 |
103.044 |
2,59%
|
2,958
|
2,952
|
3,008
|
3,006
|
| 18/09/2024 |
33.866 |
%
|
2,942
|
2,926
|
2,958
|
2,93
|
| 17/09/2024 |
30.159 |
%
|
2,938
|
2,924
|
2,966
|
2,95
|
| 16/09/2024 |
71.973 |
%
|
2,944
|
2,916
|
2,96
|
2,918
|
| 13/09/2024 |
65.523 |
%
|
2,924
|
2,924
|
2,972
|
2,962
|
| 12/09/2024 |
41.045 |
%
|
2,922
|
2,921
|
2,942
|
2,935
|
| 11/09/2024 |
34.104 |
%
|
2,891
|
2,891
|
2,926
|
2,906
|
| 10/09/2024 |
44.553 |
%
|
2,894
|
2,888
|
2,916
|
2,898
|
| 09/09/2024 |
88.668 |
%
|
2,93
|
2,88
|
2,93
|
2,898
|
| 06/09/2024 |
42.337 |
%
|
2,908
|
2,89
|
2,946
|
2,914
|
| 05/09/2024 |
73.584 |
%
|
2,902
|
2,884
|
2,948
|
2,912
|
| 04/09/2024 |
190.173 |
%
|
2,882
|
2,862
|
2,92
|
2,898
|
| 03/09/2024 |
433.320 |
%
|
3,076
|
2,89
|
3,076
|
2,912
|
| 02/09/2024 |
26.383 |
%
|
3,11
|
3,074
|
3,126
|
3,112
|
| 30/08/2024 |
117.286 |
%
|
3,097
|
3,061
|
3,116
|
3,102
|
| 29/08/2024 |
71.111 |
%
|
3,082
|
3,07
|
3,11
|
3,10
|
| 28/08/2024 |
30.408 |
%
|
3,102
|
3,075
|
3,102
|
3,086
|
| 27/08/2024 |
41.526 |
%
|
3,12
|
3,096
|
3,132
|
3,102
|
| 26/08/2024 |
31.024 |
%
|
3,136
|
3,122
|
3,148
|
3,132
|
| 23/08/2024 |
26.849 |
%
|
3,132
|
3,112
|
3,152
|
3,147
|
| 22/08/2024 |
71.028 |
%
|
3,146
|
3,121
|
3,164
|
3,121
|
| 21/08/2024 |
25.764 |
%
|
3,122
|
3,114
|
3,136
|
3,126
|
| 20/08/2024 |
26.760 |
%
|
3,156
|
3,112
|
3,17
|
3,123
|
| 19/08/2024 |
48.968 |
%
|
3,106
|
3,096
|
3,172
|
3,17
|
| 16/08/2024 |
32.054 |
%
|
3,13
|
3,07
|
3,13
|
3,10
|
| 15/08/2024 |
123.982 |
%
|
3,09
|
3,087
|
3,131
|
3,118
|
| 14/08/2024 |
40.525 |
%
|
3,134
|
3,078
|
3,134
|
3,081
|
| 13/08/2024 |
34.816 |
%
|
3,081
|
3,07
|
3,114
|
3,111
|
| 12/08/2024 |
50.332 |
%
|
3,052
|
3,044
|
3,08
|
3,074
|
| 09/08/2024 |
40.386 |
%
|
3,06
|
3,031
|
3,078
|
3,046
|
| 08/08/2024 |
139.922 |
%
|
3,014
|
3,004
|
3,056
|
3,046
|
| 07/08/2024 |
113.332 |
%
|
3,062
|
3,058
|
3,082
|
3,064
|
| 06/08/2024 |
113.830 |
%
|
3,058
|
3,002
|
3,078
|
3,052
|
| 05/08/2024 |
819.916 |
%
|
3,09
|
3,004
|
3,09
|
3,052
|
| 02/08/2024 |
632.312 |
%
|
3,20
|
3,16
|
3,258
|
3,198
|
| 01/08/2024 |
492.154 |
%
|
3,252
|
3,168
|
3,255
|
3,202
|
| 31/07/2024 |
151.668 |
%
|
3,264
|
3,168
|
3,27
|
3,246
|
| 30/07/2024 |
94.991 |
%
|
3,122
|
3,082
|
3,128
|
3,109
|
| 29/07/2024 |
83.352 |
%
|
3,12
|
3,10
|
3,132
|
3,115
|
| 26/07/2024 |
67.177 |
%
|
3,182
|
3,104
|
3,182
|
3,116
|
| 25/07/2024 |
83.602 |
%
|
3,204
|
3,146
|
3,204
|
3,198
|
| 24/07/2024 |
92.197 |
%
|
3,194
|
3,194
|
3,246
|
3,234
|
| 23/07/2024 |
75.666 |
%
|
3,237
|
3,214
|
3,268
|
3,217
|
| 22/07/2024 |
192.078 |
%
|
3,122
|
3,122
|
3,242
|
3,226
|
| 19/07/2024 |
251.210 |
%
|
3,214
|
3,084
|
3,214
|
3,138
|
| 18/07/2024 |
89.853 |
%
|
3,254
|
3,212
|
3,284
|
3,218
|
| 17/07/2024 |
73.723 |
%
|
3,312
|
3,244
|
3,34
|
3,272
|
