Mercados españoles cerrados

ENCE Energía y Celulosa, S.A. (ENC.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,4100-0,0020 (-0,06%)
Al cierre: 05:38PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20243,44003,44803,39203,41003,4100547.877
25 abr 20243,45203,48003,37003,41203,4120666.441
24 abr 20243,39803,47203,31403,46403,46401.429.363
23 abr 20243,40003,51003,35003,38603,38604.056.751
22 abr 20243,11803,22203,11803,20403,2040838.442
19 abr 20243,02003,07802,98003,07803,0780482.194
18 abr 20243,08203,08403,03603,05603,0560311.595
17 abr 20243,08603,11003,07603,07603,0760282.312
16 abr 20243,07003,11603,03003,08603,0860571.879
15 abr 20243,11003,13003,07003,08603,0860602.205
12 abr 20243,15003,17803,13203,13603,1360456.538
11 abr 20243,17003,18203,13003,13803,1380435.509
10 abr 20243,28003,28003,17803,17803,1780847.557
09 abr 20243,26003,28803,26003,26003,2600437.232
08 abr 20243,29003,30203,26003,26403,2640382.771
05 abr 20243,31003,33603,24803,30403,3040701.295
04 abr 20243,30803,34603,28203,34603,3460632.369
03 abr 20243,27803,31003,26003,30003,3000848.519
02 abr 20243,22003,26803,22003,26003,26002.168.717
28 mar 20243,22003,23003,18603,22603,2260698.571
27 mar 20243,18803,21803,18003,21603,2160787.491
26 mar 20243,14403,19203,12003,18603,1860667.750
25 mar 20243,13203,14803,05003,14203,1420942.535
22 mar 20243,04003,13403,03003,13203,13201.133.193
21 mar 20242,96803,05002,94603,03003,03001.189.448
20 mar 20242,85402,97002,85402,95202,95201.006.816
19 mar 20242,83002,84802,81202,84202,8420299.527
18 mar 20242,83202,85002,81402,82602,8260610.421
15 mar 20242,84002,84002,80802,82002,8200541.419
14 mar 20242,85002,86002,81802,81802,8180475.075
13 mar 20242,89402,89402,83802,85602,8560357.875
12 mar 20242,88802,89402,85202,85802,8580345.532
11 mar 20242,90602,92402,86202,87602,8760349.667
08 mar 20242,86602,92002,86002,90602,9060504.768
07 mar 20242,79002,87002,77002,87002,87001.104.661
06 mar 20242,78802,81402,77402,79002,7900973.466
05 mar 20242,82802,83802,78202,80602,8060973.360
04 mar 20242,88402,89802,80602,84602,8460994.904
01 mar 20242,80402,92202,80402,86402,8640648.969
29 feb 20242,96003,04002,72802,85202,85202.441.954
28 feb 20242,87802,96002,87002,96002,9600778.866
27 feb 20242,89002,89002,81002,86002,8600609.391
26 feb 20242,77602,90002,77602,89802,8980950.109
23 feb 20242,80002,80002,74202,78402,7840437.699
22 feb 20242,84202,84402,78202,79002,7900434.662
21 feb 20242,82002,82802,80002,82802,8280264.302
20 feb 20242,82402,83002,79802,81802,8180247.970
19 feb 20242,82802,84802,81002,81602,8160186.026
16 feb 20242,82002,82802,80402,82802,8280282.313
15 feb 20242,79002,81802,78002,81002,8100216.508
14 feb 20242,83002,83002,78202,78202,7820345.175
13 feb 20242,92002,92002,82602,83002,8300308.600
12 feb 20242,89602,90802,85202,88202,8820290.638
09 feb 20242,88602,89602,84802,85802,8580287.444
08 feb 20242,94002,94002,88002,88602,8860346.442
07 feb 20242,92602,94002,91602,91802,9180294.359
06 feb 20242,87402,92802,87002,92802,9280425.166
05 feb 20242,85802,88002,83002,84602,8460357.503
02 feb 20242,92002,92202,85602,85602,8560320.710
01 feb 20242,91202,95802,91202,91202,9120284.487
31 ene 20242,92202,94602,91002,93202,9320309.499
30 ene 20242,90402,92602,88402,92002,9200399.737
29 ene 20242,91002,91402,86802,88002,8800261.399
26 ene 20242,97002,97002,89402,90402,9040440.909
25 ene 20242,95002,97402,91402,96402,9640515.567
24 ene 20242,90602,95802,87602,94602,9460541.510
23 ene 20242,83802,90802,81602,89002,8900909.444
22 ene 20242,73402,82402,72402,82202,8220451.491
19 ene 20242,75602,78602,72202,72402,7240330.356
18 ene 20242,70002,74202,68402,74002,7400289.977
17 ene 20242,70002,71402,68402,71002,7100519.338
16 ene 20242,77402,77402,72802,72802,7280380.007
15 ene 20242,77002,78402,75802,77202,7720226.227
12 ene 20242,75402,78402,75002,76002,7600330.438
11 ene 20242,77002,80802,73602,74002,7400337.208
10 ene 20242,76602,77202,73802,74402,7440409.502
09 ene 20242,81402,81402,75202,76402,7640334.940
08 ene 20242,81002,81602,76002,80802,8080345.327
05 ene 20242,85002,85002,79002,81002,8100326.885
04 ene 20242,80002,84402,80002,84402,8440293.158
03 ene 20242,87802,87802,79602,79802,7980460.320
02 ene 20242,83802,88802,83802,86602,8660343.738
29 dic 20232,90002,92002,82002,83202,8320791.838
28 dic 20232,92802,94802,88202,90802,9080480.086
27 dic 20232,88602,94002,86602,92402,92401.270.861
22 dic 20232,93802,94802,89002,89002,8900523.918
21 dic 20232,91402,94202,91202,92402,9240240.340
20 dic 20232,90002,94002,88402,93802,9380403.680
19 dic 20232,84602,92402,84602,89202,8920604.556
18 dic 20232,88002,88802,83402,85002,8500350.049
15 dic 20232,89002,92402,87202,88802,8880536.737
14 dic 20232,90802,95002,88602,89202,8920355.017
13 dic 20232,90602,94002,88402,88402,8840374.209
12 dic 20232,94402,95202,89202,89802,8980417.879
11 dic 20232,95202,98802,94002,96002,9600557.133
08 dic 20232,95203,00002,95002,96002,9600476.374
07 dic 20232,93602,95802,91202,95002,9500438.328
06 dic 20232,92802,96002,92602,95602,9560346.433
05 dic 20232,90802,93802,87202,90802,9080578.791
04 dic 20232,97402,99002,92002,93202,9320464.919
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...