Premium
Ence Energia Y Celulosa SA (ENCA)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.034 | 1.14170584285 | 2.978 | 3.056 | 2.94 | 3775 | 2.99186794 | DE |
| 4 | 0.206 | 7.34141126158 | 2.806 | 3.056 | 2.666 | 3849 | 2.87753352 | DE |
| 12 | 0.008 | 0.266311584554 | 3.004 | 3.056 | 2.666 | 4332 | 2.89604922 | DE |
| 26 | -0.426 | -12.3909249564 | 3.438 | 3.95 | 2.666 | 5504 | 3.26322348 | DE |
| 52 | 0.114 | 3.93374741201 | 2.898 | 3.95 | 2.666 | 3840 | 3.22640757 | DE |
| 156 | 0.074 | 2.51872021784 | 2.938 | 3.95 | 2.65 | 3445 | 3.19128408 | DE |
| 260 | 0.074 | 2.51872021784 | 2.938 | 3.95 | 2.65 | 3445 | 3.19128408 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 3.008 | 0.07 | 2.24 | 2.97 | 3.008 | 2.97 | 2054 |
| 1734730020 | 2.942 | -0.03 | -0.88 | 2.954 | 2.954 | 2.942 | 1582 |
| 1734643620 | 2.968 | 0 | 0.00 | 2.968 | 2.968 | 2.968 | 0 |
| 1734557220 | 2.968 | -0.08 | -2.69 | 2.94 | 2.968 | 2.94 | 6663 |
| 1734470820 | 3.05 | 0.03 | 1.13 | 3.056 | 3.056 | 3.048 | 2133 |
| 1734384420 | 3.016 | 0.05 | 1.82 | 2.978 | 3.0219999 | 2.976 | 4721 |
| 1734125220 | 2.962 | 0.05 | 1.65 | 2.99 | 2.992 | 2.962 | 4800 |
| 1734038820 | 2.914 | 0.11 | 3.92 | 2.902 | 2.914 | 2.898 | 12934 |
| 1733952420 | 2.804 | 0 | 0.00 | 2.804 | 2.804 | 2.804 | 0 |
| 1733866020 | 2.804 | 0.06 | 2.19 | 2.79 | 2.804 | 2.79 | 1220 |
| 1733779620 | 2.744 | 0 | 0.00 | 2.744 | 2.744 | 2.744 | 0 |
| 1733520420 | 2.744 | 0 | 0.00 | 2.744 | 2.744 | 2.744 | 0 |
| 1733434020 | 2.744 | 0.04 | 1.48 | 2.744 | 2.744 | 2.744 | 60 |
| 1733347620 | 2.704 | 0.01 | 0.30 | 2.696 | 2.704 | 2.696 | 5005 |
| 1733261220 | 2.696 | 0 | 0.07 | 2.666 | 2.706 | 2.666 | 1910 |
| 1733174820 | 2.694 | -0.09 | -3.23 | 2.746 | 2.746 | 2.694 | 2039 |
| 1732915620 | 2.7839999 | -0.01 | -0.36 | 2.814 | 2.814 | 2.7839999 | 2722 |
| 1732829220 | 2.794 | -0.01 | -0.21 | 2.804 | 2.804 | 2.794 | 5600 |
| 1732742820 | 2.8 | -0.07 | -2.44 | 2.806 | 2.806 | 2.8 | 2500 |
| 1732656420 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
| 1732570020 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
| 1732310820 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
| 1732224420 | 2.87 | -0.04 | -1.37 | 2.87 | 2.87 | 2.87 | 120 |
| 1732138020 | 2.91 | -0.06 | -1.95 | 2.89 | 2.91 | 2.89 | 1581 |
| 1732051620 | 2.968 | 0 | 0.00 | 2.968 | 2.968 | 2.968 | 0 |
| 1731965220 | 2.968 | 0.15 | 5.40 | 2.862 | 2.97 | 2.862 | 15745 |
| 1731705960 | 2.816 | 0.05 | 1.73 | 2.798 | 2.816 | 2.798 | 2124 |
| 1731619560 | 2.7679999 | 0 | 0.00 | 2.7679999 | 2.7679999 | 2.7679999 | 0 |
| 1731533160 | 2.7679999 | 0.01 | 0.36 | 2.746 | 2.7679999 | 2.746 | 1030 |
| 1731446820 | 2.758 | -0.02 | -0.58 | 2.7679999 | 2.77 | 2.758 | 15688 |
| 1731360420 | 2.774 | -0.08 | -2.87 | 2.816 | 2.816 | 2.774 | 3820 |
| 1731101220 | 2.856 | 0 | 0.14 | 2.856 | 2.856 | 2.856 | 150 |
| 1731014760 | 2.852 | 0.03 | 0.92 | 2.844 | 2.852 | 2.844 | 1120 |
| 1730928360 | 2.826 | -0.08 | -2.75 | 2.862 | 2.864 | 2.814 | 9228 |
| 1730841960 | 2.906 | 0 | 0.00 | 2.906 | 2.906 | 2.906 | 0 |
| 1730755560 | 2.906 | -0.02 | -0.75 | 2.906 | 2.906 | 2.906 | 2782 |
| 1730496360 | 2.928 | 0.04 | 1.31 | 2.928 | 2.928 | 2.928 | 1000 |
| 1730409960 | 2.89 | -0.01 | -0.28 | 2.89 | 2.89 | 2.89 | 1000 |
| 1730323560 | 2.898 | 0.05 | 1.68 | 2.93 | 2.93 | 2.898 | 9250 |
| 1730237160 | 2.85 | 0 | 0.07 | 2.85 | 2.85 | 2.85 | 1000 |
| 1730150760 | 2.848 | -0.01 | -0.21 | 2.856 | 2.856 | 2.848 | 2110 |
| 1729888020 | 2.854 | 0.01 | 0.49 | 2.82 | 2.854 | 2.82 | 6622 |
| 1729801560 | 2.84 | 0.02 | 0.78 | 2.828 | 2.84 | 2.806 | 5956 |
| 1729715160 | 2.818 | -0.01 | -0.42 | 2.862 | 2.864 | 2.818 | 834 |
| 1729628760 | 2.83 | -0.02 | -0.70 | 2.83 | 2.83 | 2.83 | 300 |
| 1729542360 | 2.85 | 0.02 | 0.78 | 2.868 | 2.87 | 2.85 | 7197 |
| 1729283160 | 2.828 | -0.13 | -4.39 | 2.94 | 2.94 | 2.828 | 15185 |
| 1729196760 | 2.958 | -0 | -0.07 | 2.96 | 2.96 | 2.958 | 175 |
| 1729110360 | 2.96 | -0.02 | -0.54 | 2.958 | 2.96 | 2.958 | 3700 |
| 1729023960 | 2.976 | -0.02 | -0.80 | 2.984 | 2.994 | 2.948 | 9893 |
| 1728937620 | 3 | -0.04 | -1.25 | 3.02 | 3.02 | 2.98 | 14431 |
| 1728678360 | 3.0379999 | 0.01 | 0.26 | 3.016 | 3.0379999 | 3.0139999 | 8820 |
| 1728591960 | 3.0299999 | 0.03 | 0.93 | 3.0099999 | 3.0299999 | 2.998 | 5530 |
| 1728505560 | 3.0019999 | 0.02 | 0.81 | 2.97 | 3.0019999 | 2.97 | 1500 |
| 1728419160 | 2.978 | -0.02 | -0.53 | 2.978 | 2.978 | 2.976 | 4118 |
| 1728332760 | 2.994 | 0 | 0.07 | 2.992 | 2.994 | 2.992 | 1648 |
| 1728073560 | 2.992 | 0.03 | 1.01 | 2.992 | 2.992 | 2.992 | 800 |
| 1727987220 | 2.962 | -0.03 | -0.94 | 3.004 | 3.004 | 2.962 | 495 |
| 1727900820 | 2.99 | -0.03 | -1.12 | 2.99 | 2.99 | 2.99 | 3400 |
| 1727814420 | 3.024 | 0.04 | 1.48 | 3.004 | 3.024 | 3.004 | 11 |
| 1727727960 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1727468760 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 400 |
| 1727382360 | 2.98 | 0.05 | 1.78 | 2.958 | 2.98 | 2.958 | 2200 |
| 1727295960 | 2.928 | -0.04 | -1.21 | 2.954 | 2.954 | 2.928 | 1400 |
| 1727209560 | 2.964 | 0.02 | 0.82 | 2.964 | 2.964 | 2.964 | 250 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
