Cotizaciones históricas


Mostrando cotizaciones de ENCE desde el 2/01/96 hasta el 7/12/19


Mostrando el intervalo 1 - 34 de 5.989 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
6/12/19 3,7400 3,6200 3,72 3,7620 3,6000 1.672.862
4/12/19 3,5960 3,5000 3,87 3,6200 3,4620 2.376.769
3/12/19 3,4620 3,4100 1,76 3,4720 3,3620 2.464.350
2/12/19 3,4020 3,5000 -2,30 3,5160 3,3800 2.019.823
29/11/19 3,4820 3,5560 -1,19 3,5580 3,4760 1.104.347
28/11/19 3,5240 3,4800 0,97 3,5700 3,4400 1.134.558
27/11/19 3,4900 3,5080 -0,29 3,5520 3,4800 1.758.294
26/11/19 3,5000 3,5800 -2,23 3,5800 3,4720 2.639.295
25/11/19 3,5800 3,6040 -0,33 3,6500 3,5540 1.599.457
22/11/19 3,5920 3,6500 0,00 3,6820 3,5520 1.961.343
21/11/19 3,5920 3,6000 -1,16 3,7120 3,5740 2.146.406
20/11/19 3,6340 3,7820 -4,87 3,7820 3,5000 5.491.562
19/11/19 3,8200 3,7900 1,22 3,8660 3,7540 1.789.139
18/11/19 3,7740 3,8000 -0,94 3,8260 3,7360 1.486.820
15/11/19 3,8100 3,7400 2,04 3,8100 3,6920 1.509.122
14/11/19 3,7340 3,7500 -0,59 3,7680 3,6700 1.580.971
13/11/19 3,7560 3,8480 -3,44 3,8960 3,6700 3.086.205
12/11/19 3,8900 3,9460 -1,52 4,0140 3,8320 2.980.189
11/11/19 3,9500 3,9500 -0,15 3,9760 3,8360 1.806.551
8/11/19 3,9560 4,0040 -1,79 4,0040 3,8720 3.038.281
7/11/19 4,0280 3,7700 6,73 4,0700 3,7680 6.289.862
6/11/19 3,7740 3,8400 -1,67 3,8900 3,7140 2.404.604
5/11/19 3,8380 3,7480 3,17 3,8400 3,6800 2.282.702
4/11/19 3,7200 3,7300 0,16 3,8000 3,6240 2.782.174
1/11/19 3,7140 3,5260 5,21 3,7160 3,5260 2.081.989
31/10/19 3,5300 3,5320 0,00 3,5460 3,4780 1.261.287
30/10/19 3,5300 3,3800 3,10 3,5360 3,3300 3.083.524
29/10/19 3,4240 3,5780 -3,93 3,5780 3,4040 2.811.377
28/10/19 3,5640 3,6560 -2,36 3,7080 3,4880 4.131.018
25/10/19 3,6500 3,4900 5,49 3,6880 3,4880 2.732.386
24/10/19 3,4600 3,5020 -0,80 3,5480 3,4400 1.511.213
23/10/19 3,4880 3,6400 -4,65 3,7000 3,4800 2.527.736
22/10/19 3,6580 3,6300 0,55 3,7080 3,6220 1.983.856
21/10/19 3,6380 3,5100 3,23 3,6600 3,5000 2.424.534
Mostrando el intervalo 1 - 34 de 5.989 resultados.