0K96.IL - ENCE Energía y Celulosa, S.A.

IOB - IOB Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20233.05003.12403.02403.11303.1130198,460
08 Jun 20232.98003.02802.97003.00103.0010142,985
07 Jun 20232.95702.97002.91402.96402.964043,503
06 Jun 20232.95702.96002.90602.94102.9410111,674
05 Jun 20232.95302.98002.94402.95702.957075,704
02 Jun 20232.90002.96802.92002.95502.955074,783
01 Jun 20232.88202.91602.88202.89802.898097,627
31 May 20233.02703.00002.88202.91202.9120217,004
30 May 20233.04003.06003.02773.04003.04002,945
26 May 20233.01903.04402.99403.03503.0350259,586
25 May 20233.09503.09003.03003.07203.0720128,940
24 May 20233.06003.09603.05603.06203.0620127,494
23 May 20233.04403.09603.04403.08903.089065,348
22 May 20233.07603.10003.04403.07803.078074,286
19 May 20233.12003.13803.06803.10503.105087,704
18 May 20233.13803.16403.11543.14603.146056,023
17 May 20233.15003.13003.09403.11703.117096,420
16 May 20233.24303.29003.13003.13403.1340147,148
16 May 20230.29 Dividend
15 May 20233.53003.53603.46603.52603.2360156,531
12 May 20233.45403.45603.41003.42103.1396180,908
11 May 20233.48903.45003.39403.42103.1396250,058
10 May 20233.38603.40203.32003.37403.0965515,141
09 May 20233.49903.45003.31603.33103.0570513,239
05 May 20233.50303.54003.44203.44403.1607269,379
04 May 20233.55003.53203.41203.43303.1506120,077
03 May 20233.55003.54003.48603.52603.2360260,578
02 May 20233.61403.60003.52733.52803.237883,340
28 Apr 20233.60003.63603.52003.52203.2323130,654
27 Apr 20233.60203.63403.60203.60003.303944,549
26 Apr 20233.69803.68803.60003.61003.313195,000
25 Apr 20233.68003.70803.60203.66903.367258,335
24 Apr 20233.64903.64403.61443.60803.311362,365
21 Apr 20233.64903.61003.57603.60003.3039246,326
20 Apr 20233.64903.63803.59003.62603.3278157,093
19 Apr 20233.61203.64393.60803.61803.320431,038
18 Apr 20233.69603.69603.61603.62803.329651,206
17 Apr 20233.64903.69603.58403.65103.350758,152
14 Apr 20233.64903.65603.54003.54403.252554,777
13 Apr 20233.56103.64603.55203.62203.324155,709
12 Apr 20233.70003.68803.54003.55203.2599328,819
11 Apr 20233.66903.66603.60403.61803.3204394,840
06 Apr 20233.62003.64603.57243.60603.309454,934
05 Apr 20233.62003.61003.54203.58103.286548,661
04 Apr 20233.57903.61003.56003.61203.314958,591
03 Apr 20233.53003.55003.49003.55203.259933,854
31 Mar 20233.40103.45003.34203.41903.137885,526
30 Mar 20233.39003.42803.37803.41503.134148,807
29 Mar 20233.33903.35403.32213.30803.03591,101,654
28 Mar 20233.33103.35003.28203.31203.0396318,530
27 Mar 20233.36003.41203.33203.35703.08091,487,723
24 Mar 20233.55003.53003.36203.36803.091072,301
23 Mar 20233.49903.55203.52003.54403.252582,210
22 Mar 20233.50103.54603.51603.52403.234265,159
21 Mar 20233.48303.56803.53803.55603.263550,090
20 Mar 20233.45003.49003.36203.48903.202058,700
17 Mar 20233.55003.56603.43003.44803.1644562,256
16 Mar 20233.42903.53803.47203.49503.2075107,122
15 Mar 20233.67103.66603.44603.62203.3241176,635
14 Mar 20233.63003.66203.51803.64303.3434328,872
14 Mar 20230.29 Dividend
13 Mar 20233.95003.93003.72003.80103.222277,890
10 Mar 20233.93603.91403.87403.86403.275651,474
09 Mar 20233.93603.93803.85403.90103.307089,486
08 Mar 20233.88103.93003.85003.92203.324818,773
07 Mar 20233.85403.86803.82003.82303.2409140,804
06 Mar 20233.85803.87003.78003.86203.273975,443
03 Mar 20233.80903.82803.72803.81303.23242,467,125
02 Mar 20233.86003.82003.73603.80503.2256124,575
01 Mar 20233.68003.87003.61403.84603.2604195,139
28 Feb 20233.55003.63003.53283.61403.063747,066
27 Feb 20233.55003.58203.52803.58303.0374590,463
24 Feb 20233.53003.55593.51003.57303.02909,297
23 Feb 20233.48903.54603.50703.50702.9730279,349
22 Feb 20233.54003.54003.49203.53002.9925212,779
21 Feb 20233.52603.57803.54603.54403.004458,285
20 Feb 20233.60003.61203.53203.55403.0128171,924
17 Feb 20233.64903.61603.57803.58903.042592,743
16 Feb 20233.68003.64713.60803.60603.056910,387
15 Feb 20233.63203.68813.63603.64903.093468,230
14 Feb 20233.68403.69003.62603.66303.1052106,857
13 Feb 20233.55403.66603.52803.62403.0722125,966
10 Feb 20233.64903.69803.55203.57503.03061,292,428
09 Feb 20233.80103.79003.66603.71603.1502526,292
08 Feb 20233.89904.01003.69203.72703.1595192,601
07 Feb 20233.03303.94602.97203.85603.2689423,553
06 Feb 20233.06003.05002.94403.02902.5678105,926
03 Feb 20233.12003.10403.05203.06202.595841,138
02 Feb 20233.10503.12403.09003.10102.6288104,638
01 Feb 20233.04803.10003.03003.07402.605933,621
31 Jan 20233.02903.04002.99403.00102.544081,352
30 Jan 20233.00103.01802.99963.01302.55421,342,319
27 Jan 20233.00103.00402.95762.98202.527941,247
26 Jan 20232.94903.00202.94802.98602.531373,257
25 Jan 20232.96002.94802.92202.95702.5067141,555
24 Jan 20233.04203.00202.96002.98202.527914,188
23 Jan 20233.07003.08403.01603.05202.587391,039
20 Jan 20233.00103.05403.01603.04002.577114,034
19 Jan 20233.05003.05202.98403.03102.5695679,117
18 Jan 20233.04003.06803.03403.05002.585661,373
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...