ENCE Energia y Celulosa SA

ENC
🏛️ 西班牙 →
2.87
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2.83 2.88 2.83 2.87 0.2M
2025-09-25 2.84 2.89 2.83 2.85 0.5M
2025-09-24 2.84 2.86 2.81 2.85 0.2M
2025-09-23 2.79 2.85 2.78 2.84 0.6M
2025-09-22 2.77 2.79 2.76 2.78 0.2M
2025-09-19 2.82 2.83 2.76 2.77 1.4M
2025-09-18 2.82 2.84 2.80 2.80 0.2M
2025-09-17 2.82 2.84 2.82 2.84 0.2M
2025-09-16 2.83 2.84 2.82 2.82 0.2M
2025-09-15 2.81 2.84 2.81 2.82 0.2M
2025-09-12 2.82 2.84 2.81 2.81 0.2M
2025-09-11 2.81 2.84 2.81 2.83 0.4M
2025-09-10 2.84 2.85 2.81 2.82 0.3M
2025-09-09 2.86 2.86 2.82 2.83 0.4M
2025-09-08 2.81 2.83 2.81 2.83 0.2M
2025-09-05 2.79 2.82 2.79 2.82 0.3M
2025-09-04 2.77 2.81 2.77 2.80 0.3M
2025-09-03 2.79 2.80 2.78 2.78 0.2M
2025-09-02 2.79 2.81 2.76 2.76 0.3M
2025-09-01 2.81 2.82 2.79 2.80 0.3M
2025-08-29 2.81 2.84 2.81 2.81 0.2M
2025-08-28 2.82 2.86 2.82 2.82 0.2M
2025-08-27 2.84 2.85 2.82 2.82 0.2M
2025-08-26 2.83 2.86 2.81 2.84 0.8M
2025-08-25 2.85 2.88 2.85 2.85 0.2M
2025-08-22 2.80 2.87 2.80 2.86 0.5M
2025-08-21 2.81 2.82 2.78 2.80 0.3M
2025-08-20 2.84 2.84 2.81 2.81 0.2M
2025-08-19 2.85 2.86 2.83 2.84 0.2M
2025-08-18 2.84 2.86 2.81 2.82 0.3M
2025-08-15 2.85 2.88 2.85 2.85 0.2M
2025-08-14 2.87 2.89 2.85 2.85 0.2M
2025-08-13 2.86 2.89 2.86 2.88 0.3M
2025-08-12 2.87 2.89 2.86 2.87 0.3M
2025-08-11 2.95 2.95 2.85 2.87 0.5M
2025-08-08 2.85 2.95 2.84 2.94 1.3M
2025-08-07 2.73 2.87 2.73 2.85 0.9M
2025-08-06 2.70 2.75 2.69 2.73 0.5M
2025-08-05 2.72 2.73 2.71 2.71 0.5M
2025-08-04 2.73 2.74 2.70 2.72 0.4M
2025-08-01 2.75 2.75 2.72 2.72 0.6M
2025-07-31 2.77 2.78 2.75 2.76 0.4M
2025-07-30 2.79 2.82 2.76 2.77 0.7M
2025-07-29 2.86 2.87 2.78 2.80 1.1M
2025-07-28 2.87 2.89 2.84 2.84 0.3M
2025-07-25 2.88 2.88 2.82 2.86 0.8M
2025-07-24 2.86 2.91 2.86 2.88 0.7M
2025-07-23 2.88 2.88 2.84 2.87 0.6M
2025-07-22 2.86 2.88 2.85 2.88 0.4M
2025-07-21 2.85 2.89 2.85 2.86 0.4M
2025-07-18 2.89 2.89 2.85 2.85 0.5M
2025-07-17 2.91 2.92 2.88 2.89 0.3M
2025-07-16 2.89 2.91 2.87 2.87 0.4M
2025-07-15 2.88 2.92 2.87 2.88 0.3M
2025-07-14 2.90 2.91 2.89 2.89 0.3M
2025-07-11 2.89 2.92 2.88 2.91 0.3M
2025-07-10 2.87 2.89 2.87 2.89 0.3M
2025-07-09 2.85 2.89 2.84 2.87 0.4M
2025-07-08 2.84 2.86 2.83 2.84 0.7M
2025-07-07 2.87 2.88 2.83 2.84 0.8M
2025-07-04 2.98 2.98 2.86 2.87 1.4M
2025-07-03 3.00 3.04 3.00 3.00 0.5M
2025-07-02 2.93 3.00 2.92 2.99 0.9M
2025-07-01 2.92 2.93 2.90 2.93 0.3M
2025-06-30 2.93 2.95 2.90 2.90 0.3M
2025-06-27 2.93 2.95 2.90 2.93 0.5M
2025-06-26 2.85 2.92 2.85 2.91 0.3M
2025-06-25 2.88 2.89 2.86 2.86 0.3M
2025-06-24 2.88 2.89 2.86 2.88 0.4M
2025-06-23 2.86 2.87 2.83 2.85 0.4M
2025-06-20 2.90 2.93 2.89 2.89 1.4M
2025-06-19 2.88 2.93 2.88 2.90 0.4M
2025-06-18 2.89 2.92 2.87 2.89 0.5M
2025-06-17 2.89 2.89 2.87 2.88 0.2M
2025-06-16 2.86 2.91 2.86 2.89 0.5M
2025-06-13 2.82 2.86 2.79 2.86 0.8M
2025-06-12 2.85 2.86 2.82 2.84 0.9M
2025-06-11 2.87 2.88 2.86 2.86 0.5M
2025-06-10 2.86 2.90 2.86 2.87 0.5M
2025-06-09 2.97 2.97 2.86 2.86 1.4M
2025-06-06 2.96 2.97 2.95 2.95 0.3M
2025-06-05 2.95 2.97 2.92 2.95 0.5M
2025-06-04 2.91 3.00 2.91 2.94 1.0M
2025-06-03 2.90 2.90 2.85 2.89 0.7M
2025-06-02 2.90 2.94 2.88 2.89 0.6M
2025-05-30 2.89 2.92 2.88 2.89 0.5M
2025-05-29 2.90 2.94 2.86 2.90 0.6M
2025-05-28 2.88 2.89 2.85 2.86 0.5M
2025-05-27 2.94 2.94 2.88 2.88 0.4M
2025-05-26 2.90 2.94 2.90 2.94 0.3M
2025-05-23 2.93 2.96 2.85 2.86 0.7M
2025-05-22 2.95 2.98 2.93 2.94 0.3M
2025-05-21 2.99 3.01 2.96 2.97 0.3M
2025-05-20 2.95 3.01 2.93 3.00 0.5M
2025-05-19 2.92 2.96 2.91 2.96 0.3M
2025-05-16 2.93 2.94 2.91 2.92 0.4M
2025-05-15 2.91 2.93 2.88 2.92 0.3M
2025-05-14 2.93 2.94 2.90 2.91 0.2M
2025-05-13 2.89 2.93 2.89 2.92 0.4M
2025-05-12 2.88 2.90 2.86 2.89 0.5M
2025-05-09 2.82 2.86 2.82 2.84 0.3M
2025-05-08 2.82 2.84 2.81 2.82 0.0M
2025-05-07 2.80 2.83 2.78 2.80 0.4M
2025-05-06 2.82 2.83 2.78 2.79 0.7M
2025-05-05 2.82 2.84 2.81 2.81 0.3M
2025-05-02 2.87 2.87 2.81 2.81 0.6M
2025-04-30 2.95 2.96 2.80 2.84 1.1M
2025-04-29 2.96 2.98 2.95 2.97 0.3M
2025-04-28 2.99 3.00 2.96 2.97 0.3M
2025-04-25 2.98 2.99 2.96 2.98 0.2M
2025-04-24 3.00 3.00 2.96 2.97 0.2M
2025-04-23 2.98 3.00 2.94 2.99 0.4M
2025-04-22 2.95 2.96 2.92 2.95 0.2M
2025-04-17 2.94 2.94 2.90 2.93 0.2M
2025-04-16 2.95 2.95 2.87 2.94 0.5M
2025-04-15 2.91 2.96 2.85 2.95 0.6M
2025-04-14 2.98 2.98 2.85 2.93 0.5M
2025-04-11 2.90 2.93 2.86 2.92 0.2M
2025-04-10 3.03 3.03 2.86 2.90 0.5M
2025-04-09 2.81 2.81 2.74 2.78 0.5M
2025-04-08 2.90 2.90 2.83 2.85 0.0M
2025-04-07 2.77 2.94 2.73 2.85 1.2M
2025-04-04 3.00 3.05 2.86 2.91 0.7M
2025-04-03 3.12 3.12 3.03 3.04 0.3M
2025-04-02 3.19 3.19 3.06 3.11 0.3M
2025-04-01 3.13 3.16 3.09 3.10 0.4M
2025-03-31 3.17 3.18 3.11 3.13 0.5M
2025-03-28 3.19 3.22 3.17 3.21 0.3M
2025-03-27 3.28 3.28 3.19 3.19 0.4M
2025-03-26 3.30 3.31 3.28 3.28 0.0M
2025-03-25 3.31 3.31 3.28 3.28 0.3M
2025-03-24 3.31 3.33 3.28 3.28 0.3M
2025-03-21 3.30 3.31 3.29 3.30 0.4M
2025-03-20 3.31 3.33 3.26 3.31 0.4M
2025-03-19 3.29 3.32 3.28 3.31 0.2M
2025-03-18 3.30 3.30 3.26 3.30 0.4M
2025-03-17 3.25 3.29 3.24 3.29 0.3M
2025-03-14 3.28 3.28 3.19 3.25 0.4M
2025-03-13 3.20 3.24 3.19 3.20 0.5M
2025-03-12 3.25 3.25 3.18 3.21 0.7M
2025-03-11 3.21 3.27 3.21 3.21 0.5M
2025-03-10 3.32 3.32 3.20 3.20 0.4M
2025-03-07 3.33 3.35 3.30 3.31 0.4M
2025-03-06 3.39 3.42 3.34 3.35 0.4M
2025-03-05 3.37 3.43 3.36 3.36 0.5M
2025-03-04 3.38 3.38 3.32 3.34 0.7M
2025-03-03 3.37 3.42 3.33 3.40 0.7M
2025-02-28 3.43 3.54 3.32 3.35 1.7M
2025-02-27 3.46 3.47 3.40 3.42 0.3M
2025-02-26 3.45 3.48 3.44 3.47 0.5M
2025-02-25 3.48 3.49 3.43 3.45 0.5M
2025-02-24 3.50 3.53 3.47 3.49 0.4M
2025-02-21 3.54 3.56 3.40 3.50 0.5M
2025-02-20 3.54 3.57 3.51 3.53 0.3M
2025-02-19 3.56 3.57 3.53 3.54 0.5M
2025-02-18 3.56 3.58 3.54 3.57 0.4M
2025-02-17 3.55 3.58 3.55 3.56 0.3M
2025-02-14 3.54 3.58 3.51 3.55 0.4M
2025-02-13 3.52 3.57 3.51 3.53 0.6M
2025-02-12 3.52 3.52 3.49 3.51 0.3M
2025-02-11 3.49 3.52 3.47 3.50 0.3M
2025-02-10 3.50 3.55 3.46 3.49 0.3M
2025-02-07 3.55 3.56 3.51 3.51 0.5M
2025-02-06 3.49 3.56 3.49 3.55 0.9M
2025-02-05 3.54 3.55 3.48 3.49 0.5M
2025-02-04 3.49 3.54 3.46 3.52 0.7M
2025-02-03 3.39 3.49 3.36 3.48 0.8M
2025-01-31 3.42 3.50 3.42 3.49 0.6M
2025-01-30 3.44 3.48 3.38 3.43 0.5M
2025-01-29 3.41 3.44 3.38 3.44 0.5M
2025-01-28 3.40 3.42 3.38 3.40 0.4M
2025-01-27 3.37 3.46 3.37 3.41 0.7M
2025-01-24 3.39 3.43 3.39 3.42 0.5M
2025-01-23 3.37 3.41 3.37 3.39 0.3M
2025-01-22 3.37 3.41 3.32 3.37 0.4M
2025-01-21 3.37 3.37 3.31 3.36 0.4M
2025-01-20 3.38 3.42 3.32 3.37 0.9M
2025-01-17 3.20 3.37 3.20 3.37 1.8M
2025-01-16 3.20 3.20 3.18 3.19 0.3M
2025-01-15 3.17 3.20 3.15 3.19 0.4M
2025-01-14 3.15 3.17 3.13 3.15 0.3M
2025-01-13 3.10 3.15 3.08 3.13 0.3M
2025-01-10 3.14 3.14 3.10 3.10 0.5M
2025-01-09 3.18 3.20 3.12 3.14 0.4M
2025-01-08 3.23 3.23 3.16 3.19 0.4M
2025-01-07 3.20 3.25 3.19 3.23 0.5M
2025-01-06 3.20 3.23 3.15 3.22 0.5M
2025-01-03 3.20 3.23 3.18 3.19 0.5M
2025-01-02 3.10 3.20 3.10 3.20 0.7M