ENCE Energia y Celulosa SA ENC
BME · İspanya · Proses Endüstrileri
€2,22-0,06 (-%2,63)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,22 | -%2,63 | €2,27 | €2,27 | €2,22 | 308,84K |
| 2026-09-30 | €2,28 | -%1,55 | €2,33 | €2,35 | €2,28 | 245,56K |
| 2026-09-29 | €2,32 | -%2,03 | €2,36 | €2,40 | €2,32 | 300,77K |
| 2026-09-28 | €2,37 | -%2,15 | €2,46 | €2,46 | €2,37 | 359,42K |
| 2026-09-25 | €2,42 | -%0,41 | €2,41 | €2,46 | €2,41 | 122,12K |
| 2026-09-24 | €2,43 | -%1,54 | €2,43 | €2,48 | €2,43 | 80,19K |
| 2026-09-23 | €2,47 | +%0,08 | €2,47 | €2,48 | €2,44 | 84,12K |
| 2026-09-22 | €2,47 | +%1,65 | €2,42 | €2,48 | €2,42 | 211,50K |
| 2026-09-21 | €2,43 | -%0,82 | €2,44 | €2,48 | €2,42 | 176,85K |
| 2026-09-18 | €2,45 | -%0,16 | €2,44 | €2,48 | €2,43 | 283,04K |
| 2026-09-17 | €2,45 | +%0,66 | €2,43 | €2,46 | €2,43 | 89,25K |
| 2026-09-16 | €2,43 | -%0,81 | €2,45 | €2,47 | €2,40 | 183,19K |
| 2026-09-15 | €2,45 | +%0,82 | €2,43 | €2,47 | €2,43 | 162,30K |
| 2026-09-14 | €2,43 | -%1,62 | €2,46 | €2,48 | €2,43 | 186,08K |
| 2026-09-11 | €2,47 | -%0,64 | €2,48 | €2,49 | €2,47 | 141,41K |
| 2026-09-10 | €2,49 | -%0,72 | €2,52 | €2,53 | €2,48 | 195,77K |
| 2026-09-09 | €2,51 | -%0,16 | €2,53 | €2,54 | €2,50 | 193,54K |
| 2026-09-08 | €2,51 | +%0,24 | €2,50 | €2,52 | €2,50 | 118,82K |
| 2026-09-07 | €2,51 | -%1,10 | €2,52 | €2,54 | €2,51 | 141,44K |
| 2026-09-04 | €2,53 | +%0,72 | €2,53 | €2,55 | €2,51 | 83,33K |
| 2026-09-03 | €2,52 | -%0,94 | €2,58 | €2,58 | €2,52 | 105,79K |
| 2026-09-02 | €2,54 | +%0,47 | €2,52 | €2,55 | €2,50 | 236,33K |
| 2026-09-01 | €2,53 | -%0,39 | €2,53 | €2,55 | €2,51 | 196,25K |
| 2026-08-31 | €2,54 | -%1,32 | €2,58 | €2,59 | €2,53 | 246,28K |
| 2026-08-28 | €2,57 | +%0,47 | €2,55 | €2,60 | €2,55 | 358,88K |
| 2026-08-27 | €2,56 | +%1,27 | €2,52 | €2,56 | €2,52 | 138,78K |
| 2026-08-26 | €2,53 | -%0,55 | €2,52 | €2,55 | €2,52 | 103,52K |
| 2026-08-25 | €2,54 | +%0,55 | €2,53 | €2,55 | €2,52 | 92,08K |
| 2026-08-24 | €2,53 | -%0,16 | €2,52 | €2,54 | €2,52 | 65,44K |
| 2026-08-21 | €2,53 | +%0,48 | €2,57 | €2,57 | €2,51 | 104,69K |
| 2026-08-20 | €2,52 | -%0,08 | €2,52 | €2,54 | €2,51 | 326,39K |
| 2026-08-19 | €2,52 | -%0,55 | €2,61 | €2,61 | €2,51 | 155,04K |
| 2026-08-18 | €2,54 | -%1,09 | €2,56 | €2,57 | €2,53 | 209,94K |
| 2026-08-17 | €2,56 | -%0,70 | €2,58 | €2,59 | €2,56 | 122,73K |
| 2026-08-14 | €2,58 | -%0,15 | €2,59 | €2,60 | €2,58 | 70,03K |
| 2026-08-13 | €2,59 | +%0,23 | €2,61 | €2,62 | €2,59 | 102,91K |
| 2026-08-12 | €2,58 | -%0,15 | €2,61 | €2,62 | €2,57 | 329,06K |
| 2026-08-11 | €2,58 | -%0,15 | €2,59 | €2,61 | €2,57 | 186,90K |
| 2026-08-10 | €2,59 | -%0,23 | €2,60 | €2,63 | €2,58 | 176,30K |
| 2026-08-07 | €2,59 | -%1,14 | €2,61 | €2,62 | €2,59 | 121,40K |
| 2026-08-06 | €2,62 | +%0,69 | €2,63 | €2,66 | €2,62 | 353,61K |
| 2026-08-05 | €2,61 | +%0,31 | €2,60 | €2,63 | €2,59 | 253,16K |
| 2026-08-04 | €2,60 | +%0,93 | €2,58 | €2,62 | €2,58 | 353,41K |
| 2026-08-03 | €2,57 | +%0,16 | €2,57 | €2,61 | €2,57 | 223,35K |
| 2026-07-31 | €2,57 | -%0,85 | €2,60 | €2,61 | €2,55 | 303,30K |
| 2026-07-30 | €2,59 | +%0,08 | €2,60 | €2,62 | €2,58 | 231,83K |
| 2026-07-29 | €2,59 | -%1,52 | €2,61 | €2,63 | €2,58 | 245,85K |
| 2026-07-28 | €2,63 | +%3,95 | €2,55 | €2,63 | €2,53 | 357,11K |
| 2026-07-27 | €2,53 | -%1,33 | €2,58 | €2,60 | €2,51 | 555,39K |
| 2026-07-24 | €2,56 | -%4,26 | €2,69 | €2,72 | €2,56 | 607,54K |
| 2026-07-23 | €2,68 | +%0,75 | €2,66 | €2,75 | €2,65 | 1,22M |
| 2026-07-22 | €2,66 | +%8,93 | €2,41 | €2,66 | €2,40 | 1,97M |
| 2026-07-21 | €2,44 | +%1,41 | €2,43 | €2,45 | €2,41 | 307,75K |
| 2026-07-20 | €2,41 | +%0,50 | €2,39 | €2,43 | €2,38 | 167,70K |
| 2026-07-17 | €2,39 | +%0,42 | €2,35 | €2,41 | €2,35 | 180,51K |
| 2026-07-16 | €2,38 | +%0,42 | €2,38 | €2,39 | €2,36 | 164,37K |
| 2026-07-15 | €2,37 | %0,00 | €2,40 | €2,40 | €2,35 | 217,64K |
| 2026-07-14 | €2,37 | -%1,49 | €2,39 | €2,40 | €2,35 | 349,17K |
| 2026-07-13 | €2,41 | -%0,58 | €2,42 | €2,45 | €2,37 | 293,79K |
| 2026-07-10 | €2,42 | +%0,33 | €2,42 | €2,44 | €2,40 | 294,57K |
| 2026-07-09 | €2,42 | +%2,98 | €2,36 | €2,43 | €2,35 | 404,60K |
| 2026-07-08 | €2,35 | -%0,68 | €2,36 | €2,38 | €2,35 | 251,14K |
| 2026-07-07 | €2,36 | -%0,08 | €2,38 | €2,38 | €2,35 | 150,69K |
| 2026-07-06 | €2,36 | -%0,17 | €2,38 | €2,39 | €2,35 | 387,40K |
| 2026-07-03 | €2,37 | +%1,63 | €2,33 | €2,39 | €2,33 | 356,47K |
| 2026-07-02 | €2,33 | +%2,28 | €2,28 | €2,35 | €2,28 | 198,12K |
| 2026-07-01 | €2,28 | -%0,61 | €2,30 | €2,30 | €2,25 | 326,44K |
| 2026-06-30 | €2,29 | +%0,17 | €2,28 | €2,32 | €2,28 | 115,66K |
| 2026-06-29 | €2,29 | -%0,44 | €2,31 | €2,32 | €2,29 | 138,58K |
| 2026-06-26 | €2,30 | -%0,61 | €2,30 | €2,31 | €2,29 | 193,90K |
| 2026-06-25 | €2,31 | +%0,96 | €2,28 | €2,33 | €2,28 | 163,25K |
| 2026-06-24 | €2,29 | +%0,44 | €2,28 | €2,29 | €2,28 | 164,53K |
| 2026-06-23 | €2,28 | -%1,81 | €2,31 | €2,32 | €2,28 | 289,18K |
| 2026-06-22 | €2,32 | -%1,69 | €2,35 | €2,36 | €2,31 | 309,03K |
| 2026-06-19 | €2,36 | -%0,42 | €2,37 | €2,39 | €2,36 | 188,89K |
| 2026-06-18 | €2,37 | +%0,34 | €2,38 | €2,38 | €2,34 | 272,07K |
| 2026-06-17 | €2,36 | -%0,84 | €2,38 | €2,39 | €2,34 | 346,18K |
| 2026-06-16 | €2,38 | -%1,00 | €2,40 | €2,41 | €2,38 | 362,38K |
| 2026-06-15 | €2,41 | -%1,07 | €2,45 | €2,48 | €2,41 | 230,50K |
| 2026-06-12 | €2,43 | +%1,00 | €2,44 | €2,45 | €2,39 | 332,11K |
| 2026-06-11 | €2,41 | -%0,41 | €2,42 | €2,44 | €2,41 | 138,05K |
| 2026-06-10 | €2,42 | -%0,58 | €2,45 | €2,46 | €2,42 | 175,35K |
| 2026-06-09 | €2,43 | -%2,41 | €2,49 | €2,51 | €2,43 | 246,15K |
| 2026-06-08 | €2,49 | -%0,24 | €2,50 | €2,53 | €2,48 | 356,88K |
| 2026-06-05 | €2,50 | +%0,32 | €2,50 | €2,52 | €2,48 | 277,28K |
| 2026-06-04 | €2,49 | +%0,24 | €2,47 | €2,52 | €2,46 | 231,63K |
| 2026-06-03 | €2,49 | +%0,81 | €2,47 | €2,49 | €2,46 | 335,33K |
| 2026-06-02 | €2,47 | +%0,49 | €2,46 | €2,49 | €2,45 | 274,12K |
| 2026-06-01 | €2,45 | +%0,99 | €2,44 | €2,46 | €2,43 | 246,24K |
| 2026-05-29 | €2,43 | -%0,16 | €2,44 | €2,47 | €2,43 | 427,32K |