ENCE Energía y Celulosa S.A（ENC.MC）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	2.33	2.35	2.30	2.34	+1.65%	168,314
2026-10-15	2.32	2.34	2.28	2.30	-1.12%	202,302
2026-10-14	2.32	2.36	2.30	2.32	+1.04%	318,475
2026-10-13	2.29	2.34	2.29	2.30	+0.44%	230,112
2026-10-12	2.29	2.31	2.27	2.29	+0.17%	186,535
2026-10-09	2.25	2.33	2.25	2.29	+0.62%	228,928
2026-10-08	2.26	2.28	2.24	2.27	+0.26%	191,485
2026-10-07	2.28	2.30	2.26	2.27	-0.70%	175,906
2026-10-06	2.22	2.29	2.22	2.28	+3.26%	186,304
2026-10-05	2.22	2.23	2.20	2.21	-0.45%	299,062
2026-10-02	2.23	2.27	2.21	2.22	-0.18%	358,430
2026-10-01	2.27	2.27	2.22	2.22	-2.63%	308,836
2026-09-30	2.33	2.35	2.28	2.28	-1.55%	245,557
2026-09-29	2.36	2.40	2.32	2.32	-2.03%	300,772
2026-09-28	2.46	2.46	2.37	2.37	-2.15%	359,422
2026-09-25	2.41	2.46	2.41	2.42	-0.41%	122,123
2026-09-24	2.43	2.48	2.43	2.43	-1.54%	80,185
2026-09-23	2.47	2.48	2.44	2.47	+0.08%	84,117
2026-09-22	2.42	2.48	2.42	2.47	+1.65%	211,500
2026-09-21	2.44	2.48	2.42	2.43	-0.82%	176,853
2026-09-18	2.44	2.48	2.43	2.45	-0.16%	282,038
2026-09-17	2.43	2.46	2.43	2.45	+0.66%	89,249
2026-09-16	2.45	2.47	2.40	2.43	-0.81%	183,189
2026-09-15	2.43	2.47	2.43	2.45	+0.82%	162,303
2026-09-14	2.46	2.48	2.43	2.43	-1.62%	186,075
2026-09-11	2.48	2.49	2.47	2.47	-0.64%	141,413
2026-09-10	2.52	2.53	2.48	2.49	-0.72%	195,767
2026-09-09	2.53	2.54	2.50	2.51	-0.16%	193,540
2026-09-08	2.50	2.52	2.50	2.51	+0.24%	118,818
2026-09-07	2.52	2.54	2.51	2.51	-1.10%	141,443
2026-09-04	2.53	2.55	2.51	2.53	+0.72%	83,330
2026-09-03	2.58	2.58	2.52	2.52	-0.94%	105,788
2026-09-02	2.52	2.55	2.50	2.54	+0.47%	236,331
2026-09-01	2.53	2.55	2.51	2.53	-0.39%	196,253
2026-08-31	2.58	2.59	2.53	2.54	-1.32%	246,283
2026-08-28	2.55	2.60	2.55	2.57	+0.47%	358,881
2026-08-27	2.52	2.56	2.52	2.56	+1.27%	138,776
2026-08-26	2.52	2.55	2.52	2.53	-0.55%	103,517
2026-08-25	2.53	2.55	2.52	2.54	+0.55%	92,083
2026-08-24	2.52	2.54	2.52	2.53	-0.16%	65,443
2026-08-21	2.57	2.57	2.51	2.53	+0.48%	103,885
2026-08-20	2.52	2.54	2.51	2.52	-0.08%	326,387
2026-08-19	2.61	2.61	2.51	2.52	-0.55%	155,040
2026-08-18	2.56	2.57	2.53	2.54	-1.09%	209,943
2026-08-17	2.58	2.59	2.56	2.56	-0.70%	122,733
2026-08-14	2.59	2.60	2.58	2.58	-0.15%	70,031
2026-08-13	2.61	2.62	2.59	2.59	+0.23%	102,912
2026-08-12	2.61	2.62	2.57	2.58	-0.15%	329,058
2026-08-11	2.59	2.61	2.57	2.58	-0.15%	186,896
2026-08-10	2.60	2.63	2.58	2.59	-0.23%	176,296
2026-08-07	2.61	2.62	2.59	2.59	-1.14%	121,404
2026-08-06	2.63	2.66	2.62	2.62	+0.69%	353,612
2026-08-05	2.60	2.63	2.59	2.61	+0.31%	253,164
2026-08-04	2.58	2.62	2.58	2.60	+0.93%	353,407
2026-08-03	2.57	2.61	2.57	2.57	+0.16%	223,345
2026-07-31	2.60	2.61	2.55	2.57	-0.85%	303,295
2026-07-30	2.60	2.62	2.58	2.59	+0.08%	231,832
2026-07-29	2.61	2.63	2.58	2.59	-1.52%	244,850
2026-07-28	2.55	2.63	2.53	2.63	+3.95%	357,112
2026-07-27	2.58	2.60	2.51	2.53	-1.33%	555,386
2026-07-24	2.69	2.72	2.56	2.56	-4.26%	607,543
2026-07-23	2.66	2.75	2.65	2.68	+0.75%	1,215,584
2026-07-22	2.41	2.66	2.40	2.66	+8.93%	1,966,851
2026-07-21	2.43	2.45	2.41	2.44	+1.41%	307,754
2026-07-20	2.39	2.43	2.38	2.41	+0.50%	167,703
2026-07-17	2.35	2.41	2.35	2.39	+0.42%	180,511
2026-07-16	2.38	2.39	2.36	2.38	+0.42%	164,367
2026-07-15	2.40	2.40	2.35	2.37	+0.00%	217,644
2026-07-14	2.39	2.40	2.35	2.37	-1.49%	349,169
2026-07-13	2.42	2.45	2.37	2.41	-0.58%	293,789
2026-07-10	2.42	2.44	2.40	2.42	+0.33%	294,573
2026-07-09	2.36	2.43	2.35	2.42	+2.98%	404,599
2026-07-08	2.36	2.38	2.35	2.35	-0.68%	251,143
2026-07-07	2.38	2.38	2.35	2.36	-0.08%	150,693
2026-07-06	2.38	2.39	2.35	2.36	-0.17%	387,399
2026-07-03	2.33	2.39	2.33	2.37	+1.63%	356,465
2026-07-02	2.28	2.35	2.28	2.33	+2.28%	198,121
2026-07-01	2.30	2.30	2.25	2.28	-0.61%	326,439
2026-06-30	2.28	2.32	2.28	2.29	+0.17%	115,655
2026-06-29	2.31	2.32	2.29	2.29	-0.44%	138,581
2026-06-26	2.30	2.31	2.29	2.30	-0.61%	193,904
2026-06-25	2.28	2.33	2.28	2.31	+0.96%	163,252
2026-06-24	2.28	2.29	2.28	2.29	+0.44%	164,532
2026-06-23	2.31	2.32	2.28	2.28	-1.81%	289,181
2026-06-22	2.35	2.36	2.31	2.32	-1.69%	309,030
2026-06-19	2.37	2.39	2.36	2.36	-0.42%	187,885
2026-06-18	2.38	2.38	2.34	2.37	+0.34%	272,074
2026-06-17	2.38	2.39	2.34	2.36	-0.84%	346,183
2026-06-16	2.40	2.41	2.38	2.38	-1.00%	362,377
2026-06-15	2.45	2.48	2.41	2.41	-1.07%	230,496
2026-06-12	2.44	2.45	2.39	2.43	+1.00%	332,108
2026-06-11	2.42	2.44	2.41	2.41	-0.41%	138,052
2026-06-10	2.45	2.46	2.42	2.42	-0.58%	175,349
2026-06-09	2.49	2.51	2.43	2.43	-2.41%	246,152
2026-06-08	2.50	2.53	2.48	2.49	-0.24%	356,883
2026-06-05	2.50	2.52	2.48	2.50	+0.32%	277,284
2026-06-04	2.47	2.52	2.46	2.49	+0.24%	231,630
2026-06-03	2.47	2.49	2.46	2.49	+0.81%	335,331
2026-06-02	2.46	2.49	2.45	2.47	+0.49%	274,117
2026-06-01	2.44	2.46	2.43	2.45	+0.99%	246,241
2026-05-29	2.44	2.47	2.43	2.43	-0.16%	427,319
2026-05-28	2.42	2.45	2.41	2.43	+0.50%	133,525
2026-05-27	2.43	2.46	2.42	2.42	-0.08%	287,359
2026-05-26	2.45	2.46	2.39	2.42	-2.42%	882,346
2026-05-25	2.52	2.53	2.48	2.48	+0.24%	248,487
2026-05-22	2.45	2.52	2.44	2.48	+1.14%	719,509
2026-05-21	2.46	2.47	2.44	2.45	-0.41%	224,755
2026-05-20	2.45	2.48	2.43	2.46	+0.41%	300,839
2026-05-19	2.44	2.48	2.44	2.45	+0.66%	530,187
2026-05-18	2.38	2.47	2.37	2.43	+2.10%	393,273
2026-05-15	2.43	2.45	2.38	2.38	-2.77%	464,623
2026-05-14	2.44	2.46	2.43	2.45	+0.66%	201,233
2026-05-13	2.39	2.44	2.38	2.44	+1.92%	204,026
2026-05-12	2.41	2.42	2.39	2.39	-1.24%	329,640
2026-05-11	2.41	2.44	2.41	2.42	+0.08%	222,268
2026-05-08	2.43	2.44	2.41	2.42	-1.14%	289,269
2026-05-07	2.47	2.48	2.44	2.45	-1.29%	285,484
2026-05-06	2.44	2.50	2.44	2.48	+0.32%	303,563
2026-05-05	2.41	2.47	2.40	2.47	+3.00%	389,996
2026-05-04	2.47	2.48	2.39	2.40	-1.96%	287,400
2026-04-30	2.41	2.45	2.38	2.45	+0.08%	534,381
2026-04-29	2.46	2.48	2.43	2.44	-0.41%	336,846
2026-04-28	2.35	2.48	2.35	2.45	+4.69%	484,000
2026-04-27	2.37	2.37	2.33	2.34	-0.34%	223,996
2026-04-24	2.37	2.40	2.35	2.35	-1.34%	398,764
2026-04-23	2.44	2.44	2.38	2.38	-1.57%	191,206
2026-04-22	2.41	2.45	2.41	2.42	+0.50%	286,071
2026-04-21	2.47	2.49	2.40	2.41	-1.79%	424,343
2026-04-20	2.39	2.46	2.37	2.45	+3.02%	706,037
2026-04-17	2.37	2.39	2.35	2.38	+1.02%	488,183
2026-04-16	2.33	2.40	2.32	2.36	+1.55%	629,787
2026-04-15	2.34	2.36	2.31	2.32	-0.60%	229,300
2026-04-14	2.31	2.37	2.29	2.34	+2.73%	475,188
2026-04-13	2.28	2.31	2.26	2.27	-0.35%	407,358
2026-04-10	2.31	2.32	2.28	2.28	-1.30%	310,598
2026-04-09	2.33	2.35	2.30	2.31	-2.03%	230,988
2026-04-08	2.37	2.37	2.34	2.36	+3.51%	308,324
2026-04-07	2.30	2.35	2.28	2.28	-1.30%	423,125
2026-04-02	2.30	2.33	2.29	2.31	-0.94%	131,261
2026-04-01	2.34	2.35	2.30	2.33	+1.75%	301,467
2026-03-31	2.29	2.34	2.26	2.29	+0.09%	389,397
2026-03-30	2.28	2.32	2.26	2.29	+0.35%	558,125
2026-03-27	2.31	2.31	2.25	2.28	-0.61%	179,683
2026-03-26	2.31	2.31	2.29	2.30	+0.09%	205,961
2026-03-25	2.27	2.33	2.27	2.29	+2.23%	395,580
2026-03-24	2.25	2.26	2.19	2.24	+0.63%	404,474
2026-03-23	2.19	2.26	2.14	2.23	+1.18%	610,821
2026-03-20	2.25	2.27	2.20	2.20	-1.69%	860,608
2026-03-19	2.26	2.26	2.23	2.24	-1.41%	407,241
2026-03-18	2.29	2.31	2.27	2.27	-0.26%	377,587
2026-03-17	2.32	2.33	2.28	2.28	-2.15%	281,824
2026-03-16	2.35	2.35	2.30	2.33	-0.26%	408,473
2026-03-13	2.33	2.36	2.28	2.34	+0.00%	276,776
2026-03-12	2.35	2.40	2.34	2.34	-0.76%	214,247
2026-03-11	2.37	2.38	2.34	2.35	-0.59%	176,845
2026-03-10	2.34	2.39	2.33	2.37	+3.32%	397,546
2026-03-09	2.28	2.31	2.25	2.29	-1.80%	482,074
2026-03-06	2.34	2.36	2.32	2.33	+0.17%	279,418
2026-03-05	2.35	2.40	2.33	2.33	-0.77%	326,866
2026-03-04	2.34	2.39	2.33	2.35	-0.84%	396,993
2026-03-03	2.41	2.43	2.35	2.37	-3.50%	542,346
2026-03-02	2.41	2.47	2.35	2.45	-2.23%	654,162
2026-02-27	2.56	2.57	2.50	2.51	-1.80%	512,002
2026-02-26	2.48	2.56	2.46	2.56	+2.90%	711,028
2026-02-25	2.47	2.50	2.42	2.48	+0.49%	390,494
2026-02-24	2.46	2.52	2.46	2.47	+1.23%	474,522
2026-02-23	2.42	2.47	2.41	2.44	+0.49%	285,902
2026-02-20	2.42	2.44	2.39	2.43	+0.16%	216,914
2026-02-19	2.44	2.48	2.42	2.43	-0.66%	280,827
2026-02-18	2.47	2.49	2.44	2.44	-0.33%	265,858
2026-02-17	2.46	2.48	2.43	2.45	-0.08%	267,172
2026-02-16	2.64	2.65	2.44	2.45	-5.40%	902,656
2026-02-13	2.60	2.62	2.56	2.59	+0.08%	610,467
2026-02-12	2.60	2.61	2.56	2.59	-0.31%	722,683
2026-02-11	2.55	2.60	2.50	2.60	+2.44%	748,775
2026-02-10	2.50	2.55	2.48	2.54	+2.42%	1,157,149
2026-02-09	2.31	2.48	2.31	2.48	+7.93%	1,380,387
2026-02-06	2.25	2.30	2.24	2.29	-0.09%	234,389
2026-02-05	2.29	2.30	2.24	2.30	+0.79%	341,206
2026-02-04	2.21	2.29	2.20	2.28	+3.08%	388,653
2026-02-03	2.22	2.22	2.18	2.21	-0.09%	453,616
2026-02-02	2.22	2.24	2.21	2.21	-0.63%	365,438
2026-01-30	2.24	2.25	2.22	2.23	-0.63%	285,913
2026-01-29	2.26	2.27	2.22	2.24	-0.53%	216,340
2026-01-28	2.24	2.27	2.22	2.25	+0.90%	245,658
2026-01-27	2.27	2.27	2.22	2.23	-1.67%	275,084
2026-01-26	2.25	2.28	2.25	2.27	+0.80%	196,051
2026-01-23	2.29	2.29	2.25	2.25	-1.57%	189,829
2026-01-22	2.25	2.29	2.25	2.29	+2.33%	257,718
2026-01-21	2.24	2.26	2.20	2.24	+0.45%	414,151
2026-01-20	2.25	2.26	2.21	2.23	-1.50%	398,330
2026-01-19	2.27	2.27	2.24	2.26	-1.40%	315,222
2026-01-16	2.31	2.31	2.28	2.29	-0.35%	282,375
2026-01-15	2.34	2.34	2.28	2.30	-1.37%	357,229
2026-01-14	2.35	2.36	2.27	2.33	-0.51%	642,259
2026-01-13	2.35	2.39	2.31	2.34	-0.42%	391,211
2026-01-12	2.34	2.36	2.31	2.35	+0.60%	277,173
2026-01-09	2.35	2.35	2.32	2.34	-0.59%	342,985
2026-01-08	2.40	2.40	2.32	2.35	-2.65%	556,220
2026-01-07	2.43	2.48	2.39	2.42	-0.49%	427,924
2026-01-06	2.50	2.50	2.43	2.43	-2.02%	370,619
2026-01-05	2.48	2.50	2.44	2.48	+0.49%	512,036
2026-01-02	2.41	2.49	2.41	2.47	+2.58%	523,623
2025-12-31	2.39	2.41	2.37	2.41	+0.67%	601,588
2025-12-30	2.37	2.41	2.37	2.39	-0.08%	786,644
2025-12-29	2.34	2.42	2.31	2.39	+1.44%	1,201,043
2025-12-24	2.35	2.37	2.34	2.36	+0.68%	208,463
2025-12-23	2.30	2.36	2.29	2.34	+1.47%	756,065
2025-12-22	2.31	2.33	2.28	2.31	-0.69%	385,871
2025-12-19	2.29	2.34	2.29	2.32	+1.13%	538,883
2025-12-18	2.28	2.34	2.27	2.30	+0.52%	1,402,864
2025-12-17	2.26	2.30	2.24	2.29	+1.15%	565,380
2025-12-16	2.29	2.30	2.25	2.26	-1.31%	345,539
2025-12-15	2.32	2.33	2.28	2.29	-1.29%	330,245
2025-12-12	2.34	2.35	2.31	2.32	-1.11%	254,021
2025-12-11	2.35	2.36	2.31	2.35	-0.26%	279,195
2025-12-10	2.35	2.35	2.32	2.35	-0.59%	219,118
2025-12-09	2.33	2.38	2.32	2.37	+1.46%	263,513
2025-12-08	2.34	2.36	2.33	2.33	-0.93%	151,802
2025-12-05	2.37	2.37	2.35	2.35	+0.00%	223,348
2025-12-04	2.35	2.37	2.33	2.35	+0.43%	275,080
2025-12-03	2.30	2.35	2.30	2.34	+1.82%	134,041
2025-12-02	2.36	2.37	2.30	2.30	-2.79%	239,100
2025-12-01	2.37	2.39	2.36	2.37	-0.50%	200,224
2025-11-28	2.37	2.39	2.34	2.38	+0.68%	244,408
2025-11-27	2.36	2.39	2.35	2.36	+0.34%	354,178
2025-11-26	2.31	2.37	2.29	2.36	+2.43%	442,113
2025-11-25	2.29	2.32	2.26	2.30	+1.68%	362,930
2025-11-24	2.23	2.27	2.22	2.26	+1.62%	504,604
2025-11-21	2.24	2.26	2.22	2.23	-1.50%	522,680
2025-11-20	2.31	2.33	2.25	2.26	-2.25%	682,446
2025-11-19	2.32	2.35	2.31	2.31	-0.52%	478,646
2025-11-18	2.37	2.38	2.31	2.32	-2.60%	632,468
2025-11-17	2.40	2.42	2.37	2.39	-1.00%	462,225
2025-11-14	2.51	2.51	2.38	2.41	-3.91%	976,786
2025-11-13	2.50	2.53	2.50	2.51	-0.08%	339,754
2025-11-12	2.52	2.55	2.50	2.51	-0.48%	334,931
2025-11-11	2.50	2.54	2.50	2.52	+0.64%	285,749
2025-11-10	2.55	2.57	2.51	2.51	-1.42%	351,082
2025-11-07	2.61	2.61	2.53	2.54	-2.38%	525,626
2025-11-06	2.63	2.64	2.60	2.60	-1.36%	313,570
2025-11-05	2.62	2.67	2.61	2.64	-0.60%	221,609
2025-11-04	2.62	2.66	2.58	2.66	+0.84%	382,416
2025-11-03	2.63	2.65	2.62	2.63	-0.60%	193,498
2025-10-31	2.64	2.67	2.62	2.65	-0.15%	440,912
2025-10-30	2.62	2.65	2.61	2.65	+0.68%	513,321
2025-10-29	2.68	2.70	2.61	2.64	-2.37%	797,188
2025-10-28	2.70	2.71	2.69	2.70	+0.00%	383,100
2025-10-27	2.72	2.74	2.70	2.70	-1.03%	417,170
2025-10-24	2.76	2.76	2.72	2.73	-1.09%	173,254

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：2月（+4.92%）。最弱月份：11月（-9.64%）。基於2年每日數據（2025–2026）。

1月-0.33%
2月+4.92%
3月-7.33%
4月-1.78%
5月+2.13%
6月-3.13%
7月+3.51%
8月+0.95%
9月-4.36%
10月-6.82%
11月-9.64%
12月+1.60%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

ENCE Energía y Celulosa S.A（ENC.MC）最新收盤價是多少？

2026-10-16 收於 2.34，來自Closelook數據湖的每日價格紀錄。

ENC.MC 的52週最高價和最低價是多少？

過去52週最高 2.77、最低 2.14（截至 2026-10-16）。

ENCE Energía y Celulosa S.A 歷史上最強和最弱的月份是哪個？

歷史上，ENC.MC 最強的日曆月份是2月（平均 +4.92%），最弱的是11月（平均 -9.64%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的458根日K線計算。