New Zealand markets close in 5 hours 59 minutes

ENCE Energía y Celulosa, S.A. (0K96.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
3.1419-0.0271 (-0.86%)
At close: 06:45PM BST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20243.11303.17803.13563.14603.146025,171
11 Apr 20243.13003.18203.13003.16903.169075,602
10 Apr 20243.29003.27803.06003.19503.1950148,141
09 Apr 20243.24103.30603.25203.26903.269046,294
08 Apr 20243.24903.31603.26003.28003.280072,828
05 Apr 20243.32103.33803.26003.30203.302070,462
04 Apr 20243.30003.34603.29603.31003.310034,834
03 Apr 20243.28003.29963.26403.29203.292018,750
02 Apr 20243.22003.26803.21403.23403.2340138,960
28 Mar 20243.22003.22673.08603.21803.218071,861
27 Mar 20243.18703.21623.16403.19103.1910123,215
26 Mar 20243.15003.19203.10403.18703.187027,938
25 Mar 20243.09703.14163.07203.11303.1130568,273
22 Mar 20243.04803.18003.03403.11303.113037,831
21 Mar 20242.96803.06002.94203.01503.015042,377
20 Mar 20242.86902.97002.86602.96402.964027,906
19 Mar 20242.85502.84802.81402.82602.82608,364
18 Mar 20242.85902.86802.82002.83802.838014,091
15 Mar 20242.84902.85002.80802.82602.826020,470
14 Mar 20242.86902.88002.81802.84702.847040,606
13 Mar 20242.84902.93402.84202.85902.85908,831
12 Mar 20242.86902.89002.85202.87302.873033,473
11 Mar 20242.92102.92402.86202.86502.865014,042
08 Mar 20242.84302.92002.86602.90202.9020171,536
07 Mar 20242.83002.87042.74802.84302.843049,523
06 Mar 20242.80002.83802.77802.80002.8000213,575
05 Mar 20242.84902.83602.78002.81802.8180221,626
04 Mar 20242.92102.90002.81002.84302.8430107,964
01 Mar 20242.87502.91202.82802.90602.906045,230
29 Feb 20242.96003.05202.73802.85502.855089,057
28 Feb 20242.87702.96802.80002.92502.925077,584
27 Feb 20242.85102.94402.81002.84102.841069,361
26 Feb 20242.75002.89802.77602.89202.892024,442
23 Feb 20242.80002.80002.74802.78702.78705,885
22 Feb 20242.82002.85402.78802.79302.793018,376
21 Feb 20242.82002.86402.80402.80602.806014,647
20 Feb 20242.88002.83802.80002.80602.806010,613
19 Feb 20242.84102.85402.81402.84302.843010,122
16 Feb 20242.80002.86402.80802.82002.820021,869
15 Feb 20242.82402.82202.78402.78502.785014,072
14 Feb 20242.85902.90202.77802.81402.814030,657
13 Feb 20242.92102.95602.82962.85102.85103,174
12 Feb 20242.92902.94202.82602.88602.88605,211
09 Feb 20242.88602.95002.85002.86702.867010,099
08 Feb 20242.90002.94202.88632.88002.880010,038
07 Feb 20242.90202.93602.90202.93302.933042,873
06 Feb 20242.87702.96602.88402.92502.925074,478
05 Feb 20242.85702.96602.82002.86702.867076,726
02 Feb 20242.91403.00002.85562.87102.871042,042
01 Feb 20242.91202.96602.91002.95302.953027,141
31 Jan 20242.92103.00002.91402.91202.912046,504
30 Jan 20242.88002.96802.88802.88802.888074,093
29 Jan 20242.91003.00802.87002.86702.867055,672
26 Jan 20242.97003.01402.89802.89202.892052,918
25 Jan 20242.94902.97002.92202.94102.941067,026
24 Jan 20242.90602.95252.89202.95302.9530624,182
23 Jan 20242.82202.90802.82002.89402.894027,352
22 Jan 20242.72002.82202.72402.78502.78506,289
19 Jan 20242.78902.77002.72392.75802.758034,570
18 Jan 20242.68102.74002.68202.73602.736051,197
17 Jan 20242.70902.71042.68402.69702.697021,830
16 Jan 20242.77902.77602.72802.76102.761030,816
15 Jan 20242.77602.78202.75202.77102.771010,979
12 Jan 20242.78702.78002.74402.76102.761048,682
11 Jan 20242.76102.80002.73962.76702.76709,693
10 Jan 20242.80202.77002.70002.76102.761018,898
09 Jan 20242.81402.83402.76002.76102.76104,688
08 Jan 20242.80002.82002.77402.80202.802020,627
05 Jan 20242.84902.85202.79402.79302.793031,342
04 Jan 20242.80002.84402.80402.80802.808026,185
03 Jan 20242.86502.90402.79602.82802.828054,431
02 Jan 20242.85702.89402.72002.85702.857030,415
29 Dec 20232.88002.98402.82202.85702.857012,453
28 Dec 20232.85902.95002.89402.90202.902014,502
27 Dec 20232.84902.94002.87002.90002.900032,955
22 Dec 20232.93703.00002.88962.92702.927032,291
21 Dec 20232.91002.94002.91202.92102.9210194,430
20 Dec 20232.92902.94002.89602.90002.900026,937
19 Dec 20232.83002.94002.83402.91402.914027,744
18 Dec 20232.88002.90602.83602.83802.83807,142
15 Dec 20232.87302.90602.88002.87502.875035,756
14 Dec 20232.87502.94802.89002.90002.90008,363
13 Dec 20232.88402.93802.87802.89802.89803,766
12 Dec 20232.93902.99002.89762.91202.912040,448
11 Dec 20232.94902.99002.90802.96002.960050,185
08 Dec 20232.94903.00602.93202.97602.976067,959
07 Dec 20232.96002.95802.91202.94702.947031,628
06 Dec 20232.93703.01002.91002.92102.921032,587
05 Dec 20232.92502.93402.87602.87302.873030,902
04 Dec 20233.00102.99802.92002.92302.92307,701
01 Dec 20232.93903.00602.86002.95502.95507,434
30 Nov 20232.94902.98002.92402.96602.966023,882
29 Nov 20232.89202.96802.93002.94102.941034,320
28 Nov 20232.90002.94162.90002.91602.91609,936
27 Nov 20232.88002.93802.90202.91802.91803,874
24 Nov 20232.91002.92602.86202.90002.900030,280
23 Nov 20232.89002.96002.88602.88602.88605,985
22 Nov 20232.84902.92962.80402.92302.923043,732
21 Nov 20232.86102.89202.85202.88002.880042,272
20 Nov 20232.84302.89802.84802.87302.873016,073
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...