New Zealand markets close in 4 hours 18 minutes

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

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
2.9600-0.0160 (-0.54%)
At close: 05:47PM GMT
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 20232.94902.99002.90802.95962.959650,069
08 Dec 20232.94903.00602.93202.97852.978567,959
07 Dec 20232.96002.95802.91202.94132.941331,628
06 Dec 20232.93703.01002.91002.94552.945532,588
05 Dec 20232.92502.93402.87602.90292.902930,902
04 Dec 20233.00102.99802.92002.95812.95817,701
01 Dec 20232.93903.00602.86002.98352.98357,435
30 Nov 20232.94902.98002.92402.96282.962823,883
29 Nov 20232.89202.96802.93002.94882.948834,320
28 Nov 20232.90002.94162.90002.94162.94169,936
27 Nov 20232.88002.93802.90202.92302.92303,875
24 Nov 20232.91002.92602.86202.91482.914830,281
23 Nov 20232.89002.96002.88602.89162.89165,986
22 Nov 20232.84902.92962.80402.89492.894943,733
21 Nov 20232.86102.89202.85202.86432.864342,273
20 Nov 20232.84302.89802.84802.87562.875616,073
17 Nov 20232.77902.85802.78802.85212.852156,469
16 Nov 20232.84102.84602.78762.82592.825917,490
15 Nov 20232.81002.84002.80202.83612.836125,120
14 Nov 20232.75002.84802.74402.78752.787529,387
13 Nov 20232.80802.83402.76202.78312.783131,062
10 Nov 20232.81002.80402.77002.78362.783611,180
09 Nov 20232.81002.81802.79202.81362.81366,191
08 Nov 20232.78702.79042.73602.78282.782886,647
07 Nov 20232.81002.78002.73202.77042.770415,189
06 Nov 20232.81002.87002.75802.77132.771312,424
03 Nov 20232.79102.86002.77802.78602.786067,498
02 Nov 20232.69902.82802.70402.80592.8059173,497
01 Nov 20232.84102.82802.63202.73742.7374318,361
31 Oct 20233.05003.04602.80602.96612.966151,820
30 Oct 20233.05003.04002.97003.02393.023966,469
27 Oct 20233.00903.05003.00603.01393.0139285,698
26 Oct 20233.01903.04202.98002.98002.9800102,499
25 Oct 20233.00103.01002.96202.98892.988986,059
24 Oct 20232.94902.99802.91402.97402.9740268,066
23 Oct 20232.96602.97002.91402.93092.930929,609
20 Oct 20233.04403.02002.93602.96262.962641,532
19 Oct 20233.08903.11203.01003.03243.032486,956
18 Oct 20233.17903.18003.08003.08943.0894250,906
17 Oct 20233.10303.19003.14003.18013.180135,397
16 Oct 20233.15403.22803.15603.17673.1767229,913
13 Oct 20233.19303.21003.16603.18403.184049,647
12 Oct 20233.19103.25003.19163.19203.1920226,087
11 Oct 20233.10503.22003.09003.21213.212173,902
10 Oct 20233.01903.15003.06403.13803.1380135,146
09 Oct 20233.00103.14003.03803.05473.0547119,709
06 Oct 20233.07403.12803.07803.12003.120043,673
05 Oct 20233.00103.08403.01403.07673.076725,208
04 Oct 20233.00103.06802.97003.04603.0460210,807
03 Oct 20233.16903.17003.03203.03603.0360194,422
02 Oct 20233.18903.20603.16163.16203.162034,310
29 Sept 20233.16903.18603.16203.17503.1750172,727
28 Sept 20233.09903.16603.13203.15403.1540322,700
27 Sept 20233.12603.14603.11603.13573.135726,733
26 Sept 20233.08903.11003.06803.09343.093445,680
25 Sept 20233.17503.18403.10803.13703.137078,250
22 Sept 20233.17903.19003.15803.16233.162348,168
21 Sept 20233.13003.17603.10603.12413.1241258,243
20 Sept 20233.09103.13603.09803.11703.1170258,790
19 Sept 20233.10503.09803.06403.08513.085159,228
18 Sept 20233.05803.10403.06603.09233.092360,786
15 Sept 20233.08103.12003.07203.08003.080048,916
14 Sept 20233.00903.09403.04263.07363.0736127,695
13 Sept 20233.07003.08603.03813.03813.038169,559
12 Sept 20233.02903.07403.03663.05923.059278,730
11 Sept 20232.98003.02602.98003.02603.026022,400
08 Sept 20233.00103.01602.97602.97802.978030,731
07 Sept 20232.94903.00802.95202.99022.990223,565
06 Sept 20232.99002.99802.96202.97322.973244,605
05 Sept 20232.94703.00402.93602.97642.9764108,507
04 Sept 20232.90002.94602.92402.94552.945547,215
01 Sept 20232.91002.95002.92002.92002.920068,931
31 Aug 20232.93902.96402.93002.93802.938087,180
30 Aug 20232.98002.95232.93602.95232.952388,916
29 Aug 20232.90002.97002.89002.94542.945476,789
25 Aug 20232.78702.81002.76202.80002.800035,228
24 Aug 20232.82002.79802.75602.79202.79209,796
23 Aug 20232.83202.82402.74402.79632.796319,821
22 Aug 20232.68102.79592.72002.76612.766144,040
21 Aug 20232.74602.73202.70602.71542.715427,655
18 Aug 20232.73602.74232.66002.74232.742328,181
17 Aug 20232.78902.77202.73402.74352.743555,948
16 Aug 20232.80002.77802.76602.77232.772329,387
15 Aug 20232.81202.82602.77402.78202.782071,654
14 Aug 20232.82002.84402.81002.81522.815234,556
11 Aug 20232.86902.85402.83802.85002.850022,663
10 Aug 20232.82202.85602.81802.84522.845279,142
09 Aug 20232.80802.82802.79802.82042.820424,066
08 Aug 20232.77902.82002.76202.76522.765244,427
07 Aug 20232.82402.83002.80202.82202.822063,900
04 Aug 20232.79502.82202.75402.81602.816058,579
03 Aug 20232.72002.76802.72002.73782.737860,693
02 Aug 20232.75002.76802.72402.72802.728050,855
01 Aug 20232.79502.79402.75402.76002.76009,315
31 Jul 20232.75602.79402.72002.76792.767959,889
28 Jul 20232.75202.81002.71402.76032.76037,772
27 Jul 20232.84902.92002.82602.86352.863533,588
26 Jul 20232.82002.84602.81602.83592.835951,801
25 Jul 20232.76102.82202.76002.80332.803318,356
24 Jul 20232.75002.79402.75002.78132.781343,261
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...