Cotizaciones históricas


Mostrando cotizaciones de ENCE desde el 2/01/96 hasta el 21/08/19


Mostrando el intervalo 1 - 34 de 5.912 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
20/08/19 3,3040 3,4800 -5,06 3,4800 3,2640 2.279.800
19/08/19 3,4800 3,3800 3,88 3,4940 3,3800 2.098.583
16/08/19 3,3500 3,2200 4,17 3,3500 3,2200 1.076.705
15/08/19 3,2160 3,2740 -1,23 3,3000 3,1620 1.855.859
14/08/19 3,2560 3,3960 -4,01 3,3960 3,2160 1.771.179
13/08/19 3,3920 3,2140 4,76 3,4040 3,2140 2.004.309
12/08/19 3,2380 3,3580 -3,11 3,3980 3,2300 1.166.240
9/08/19 3,3420 3,4200 -2,68 3,4200 3,3180 987.067
8/08/19 3,4340 3,3260 4,82 3,4340 3,3200 1.421.925
7/08/19 3,2760 3,3000 0,00 3,3200 3,2020 1.624.318
6/08/19 3,2760 3,3900 -3,48 3,4200 3,2760 1.829.805
5/08/19 3,3940 3,3740 -0,59 3,4100 3,2920 2.093.783
2/08/19 3,4140 3,2560 2,77 3,4200 3,1820 3.212.571
1/08/19 3,3220 3,2900 0,97 3,4120 3,2600 2.742.951
31/07/19 3,2900 3,6580 -11,08 3,6680 3,2800 6.126.953
30/07/19 3,7000 3,9000 -3,80 3,9200 3,7000 1.537.450
29/07/19 3,8460 3,9000 -0,72 3,9080 3,7800 1.651.481
26/07/19 3,8740 3,9600 -2,17 3,9600 3,8520 1.326.189
25/07/19 3,9600 4,0240 -0,10 4,0480 3,9080 1.928.693
24/07/19 3,9640 4,1660 -4,20 4,1700 3,9600 3.072.870
23/07/19 4,1380 3,9680 5,40 4,1480 3,9680 2.498.976
22/07/19 3,9260 3,8940 0,51 3,9660 3,8700 1.004.765
19/07/19 3,9060 3,9720 -0,51 4,0300 3,8560 1.676.299
17/07/19 3,9940 4,1200 -3,06 4,1260 3,9700 2.042.995
16/07/19 4,1200 4,0560 1,33 4,1440 4,0120 2.094.385
15/07/19 4,0660 4,0000 2,21 4,1120 4,0000 2.063.804
12/07/19 3,9780 3,8880 3,54 3,9780 3,8520 1.724.673
11/07/19 3,8420 3,8840 -0,36 3,9020 3,7720 1.327.580
10/07/19 3,8560 3,7960 1,58 3,9060 3,7960 1.380.078
9/07/19 3,7960 3,8880 -2,92 3,8880 3,7400 1.831.278
8/07/19 3,9100 4,0000 -1,41 4,0120 3,8860 1.883.594
5/07/19 3,9660 4,0160 -1,59 4,0580 3,9360 1.649.867
4/07/19 4,0300 3,9100 3,17 4,0620 3,9080 2.316.373
3/07/19 3,9060 3,9380 -0,56 4,0680 3,8820 2.707.445
Mostrando el intervalo 1 - 34 de 5.912 resultados.