Scarica l'app Stockscreener
45.04
0.22%
0.10
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Perché KEN Giù?
Forum
Previsione
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Kenon Holdings Ltd (KEN)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-15 | $45.50 | $44.77 | $0.73 | 10,963.0 | +0.22% |
| 2025-08-14 | $45.32 | $44.54 | $0.7789 | 12,473.0 | +0.72% |
| 2025-08-13 | $44.93 | $44.28 | $0.65 | 15,155.0 | +4.42% |
| 2025-08-12 | $42.94 | $42.24 | $0.7047 | 15,540.0 | -1.88% |
| 2025-08-11 | $44.00 | $43.42 | $0.58 | 8,201.0 | +1.35% |
| 2025-08-08 | $43.21 | $42.88 | $0.33 | 6,657.0 | +0.07% |
| 2025-08-07 | $43.40 | $42.85 | $0.5499 | 16,810.0 | -0.09% |
| 2025-08-06 | $43.32 | $42.67 | $0.65 | 22,037.0 | -0.51% |
| 2025-08-05 | $43.67 | $42.56 | $1.11 | 56,617.0 | -3.76% |
| 2025-08-04 | $45.74 | $44.64 | $1.10 | 46,511.0 | -4.04% |
| 2025-08-01 | $47.32 | $46.58 | $0.7399 | 25,073.0 | -1.78% |
| 2025-07-31 | $48.27 | $47.37 | $0.901 | 16,906.0 | -1.28% |
| 2025-07-30 | $48.49 | $47.86 | $0.63 | 10,023.0 | +0.17% |
| 2025-07-29 | $48.23 | $47.90 | $0.3268 | 7,552.0 | +0.06% |
| 2025-07-28 | $48.42 | $47.87 | $0.5499 | 14,234.0 | -1.23% |
| 2025-07-25 | $49.00 | $47.81 | $1.19 | 28,984.0 | +1.02% |
| 2025-07-24 | $48.74 | $47.91 | $0.8299 | 25,707.0 | -2.54% |
| 2025-07-23 | $49.99 | $48.93 | $1.06 | 25,272.0 | +5.57% |
| 2025-07-22 | $47.08 | $46.66 | $0.4207 | 8,178.0 | +0.43% |
| 2025-07-21 | $47.17 | $46.51 | $0.6582 | 11,358.0 | -1.10% |
| 2025-07-18 | $47.30 | $46.84 | $0.455 | 11,948.0 | +0.62% |
| 2025-07-17 | $47.20 | $46.57 | $0.6252 | 16,157.0 | +0.88% |
Kenon Holdings Ltd Stock (KEN) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Kenon Holdings Ltd nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni KEN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Kenon Holdings Ltd fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Kenon Holdings Ltd Storia dei prezzi delle azioni (KEN) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $47.32 | $42.24 | $5.08 | 247,000.0 | -5.44% |
| 2025-07 | $49.99 | $42.20 | $7.80 | 425,698.0 | +14.63% |
| 2025-06 | $41.65 | $34.52 | $7.13 | 435,541.0 | +18.21% |
| 2025-05 | $36.28 | $29.60 | $6.68 | 374,652.0 | +15.78% |
| 2025-04 | $35.49 | $27.10 | $8.39 | 884,719.0 | -5.06% |
| 2025-03 | $35.33 | $31.04 | $4.29 | 236,877.0 | +0.62% |
| 2025-02 | $34.16 | $30.11 | $4.05 | 140,661.0 | +3.42% |
| 2025-01 | $33.61 | $29.75 | $3.86 | 278,320.0 | -9.62% |
Kenon Holdings Ltd Storia dei prezzi delle azioni (KEN) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $32.32 | $28.74 | $3.58 | 212,280.0 | +6.93% |
| 2024-11 | $30.67 | $27.72 | $2.95 | 212,254.0 | +4.44% |
| 2024-10 | $28.60 | $26.02 | $2.58 | 176,215.0 | +2.36% |
| 2024-09 | $28.20 | $24.27 | $3.93 | 202,886.0 | +10.05% |
| 2024-08 | $25.60 | $23.31 | $2.29 | 197,394.0 | -0.94% |
| 2024-07 | $26.76 | $23.58 | $3.18 | 262,255.0 | +4.32% |
| 2024-06 | $26.16 | $23.73 | $2.43 | 265,775.0 | -3.42% |
| 2024-05 | $25.57 | $22.17 | $3.40 | 423,916.0 | +13.48% |
| 2024-04 | $28.99 | $19.63 | $9.36 | 1,367,510.0 | -15.98% |
| 2024-03 | $26.88 | $23.04 | $3.84 | 172,996.0 | +5.54% |
| 2024-02 | $25.70 | $23.31 | $2.39 | 93,693.0 | +3.74% |
| 2024-01 | $26.46 | $23.30 | $3.16 | 152,715.0 | +0.04% |
Kenon Holdings Ltd Storia dei prezzi delle azioni (KEN) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $25.50 | $21.65 | $3.85 | 193,335.0 | +11.81% |
| 2023-11 | $22.98 | $18.31 | $4.67 | 124,966.0 | +18.70% |
| 2023-10 | $22.95 | $17.64 | $5.31 | 237,585.0 | -19.21% |
| 2023-09 | $24.75 | $22.05 | $2.70 | 212,136.0 | -2.03% |
| 2023-08 | $26.44 | $23.17 | $3.27 | 163,042.0 | -11.67% |
| 2023-07 | $26.61 | $22.85 | $3.76 | 282,151.0 | +12.91% |
| 2023-06 | $26.76 | $23.03 | $3.73 | 304,591.0 | -8.97% |
| 2023-05 | $30.65 | $25.32 | $5.33 | 398,298.0 | -3.04% |
| 2023-04 | $32.39 | $25.84 | $6.55 | 779,686.0 | -10.48% |
| 2023-03 | $29.90 | $26.91 | $2.99 | 455,080.0 | +6.44% |
| 2023-02 | $33.47 | $27.50 | $5.97 | 432,959.0 | -11.05% |
| 2023-01 | $34.40 | $30.24 | $4.16 | 403,457.0 | -5.91% |
1.28%
0.05%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):