Stockscreener 앱 받기
28.26
2.55%
-0.74
시간 외 거래:
28.35
0.09
+0.32%
Kenon Holdings Ltd 주식 (KEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $28.66 | $27.72 | $0.94 | 18,132.0 | -2.55% |
| 2024-11-20 | $29.24 | $28.80 | $0.44 | 21,819.0 | -4.32% |
| 2024-11-19 | $30.67 | $29.71 | $0.9627 | 21,247.0 | +2.05% |
| 2024-11-18 | $29.82 | $29.03 | $0.79 | 25,680.0 | +2.45% |
| 2024-11-15 | $29.43 | $28.89 | $0.5373 | 6,190.0 | -0.65% |
| 2024-11-14 | $29.49 | $28.62 | $0.87 | 8,933.0 | +1.00% |
| 2024-11-13 | $28.89 | $28.68 | $0.2113 | 3,433.0 | +1.44% |
| 2024-11-12 | $28.85 | $28.38 | $0.4704 | 8,725.0 | -0.90% |
| 2024-11-11 | $29.30 | $28.59 | $0.71 | 5,666.0 | +0.57% |
| 2024-11-08 | $29.00 | $28.41 | $0.59 | 6,089.0 | -0.08% |
| 2024-11-07 | $29.04 | $28.60 | $0.44 | 11,007.0 | -0.63% |
| 2024-11-06 | $28.78 | $28.23 | $0.55 | 12,245.0 | +1.95% |
| 2024-11-05 | $28.60 | $28.07 | $0.53 | 3,399.0 | +0.43% |
| 2024-11-04 | $28.44 | $27.84 | $0.597 | 9,645.0 | -1.47% |
| 2024-11-01 | $28.72 | $28.10 | $0.62 | 7,018.0 | -0.17% |
| 2024-10-31 | $28.60 | $27.93 | $0.67 | 6,876.0 | +1.32% |
| 2024-10-30 | $28.34 | $27.81 | $0.53 | 8,124.0 | +0.39% |
| 2024-10-29 | $28.13 | $27.88 | $0.25 | 7,546.0 | +1.08% |
| 2024-10-28 | $27.99 | $26.95 | $1.04 | 17,691.0 | +2.87% |
| 2024-10-25 | $27.26 | $27.02 | $0.235 | 2,935.0 | -0.24% |
| 2024-10-24 | $27.25 | $26.70 | $0.55 | 3,373.0 | +1.27% |
| 2024-10-23 | $27.48 | $26.52 | $0.9579 | 8,224.0 | -2.87% |
Kenon Holdings Ltd 주식 (KEN) 연도별 가격 이력
이 심층 분석에서는 Kenon Holdings Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KEN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kenon Holdings Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kenon Holdings Ltd 주식 (KEN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $30.67 | $27.72 | $2.95 | 187,360.0 | -1.12% |
| 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 주식 (KEN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Kenon Holdings Ltd 주식 (KEN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $37.10 | $31.89 | $5.21 | 278,671.0 | -8.10% |
| 2022-11 | $41.06 | $35.00 | $6.06 | 315,640.0 | -6.24% |
| 2022-10 | $39.00 | $34.01 | $4.99 | 460,062.0 | +11.76% |
| 2022-09 | $42.24 | $33.88 | $8.36 | 683,038.0 | -15.78% |
| 2022-08 | $48.20 | $40.30 | $7.90 | 707,646.0 | -6.01% |
| 2022-07 | $43.36 | $36.24 | $7.12 | 836,110.0 | +8.66% |
| 2022-06 | $59.75 | $39.50 | $20.25 | 1,728,010.0 | -28.65% |
| 2022-05 | $59.89 | $49.78 | $10.11 | 847,711.0 | -2.38% |
| 2022-04 | $68.48 | $53.34 | $15.14 | 1,042,482.0 | -15.78% |
| 2022-03 | $72.90 | $55.20 | $17.70 | 1,375,153.0 | +20.00% |
| 2022-02 | $60.13 | $52.11 | $8.02 | 676,264.0 | +0.46% |
| 2022-01 | $56.34 | $45.63 | $10.71 | 1,162,237.0 | +7.31% |
6.23%
자본화:
|
볼륨(24시간):