29.71
price down icon3.60%   -1.11
 
loading

Kenon Holdings Ltd 주식 (KEN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-28 $30.06 $29.70 $0.365 13,841.0 -3.64%
2025-04-25 $30.96 $30.64 $0.32 18,881.0 +0.46%
2025-04-24 $30.93 $30.57 $0.3645 11,920.0 +0.49%
2025-04-23 $30.88 $30.37 $0.5137 41,506.0 +3.39%
2025-04-22 $29.77 $27.50 $2.27 70,300.0 +4.35%
2025-04-21 $28.56 $27.96 $0.5964 32,580.0 -1.12%
2025-04-17 $28.91 $27.94 $0.97 23,686.0 +3.40%
2025-04-16 $28.08 $27.30 $0.7799 34,264.0 +0.14%
2025-04-15 $28.25 $27.10 $1.15 57,370.0 -2.50%
2025-04-14 $29.40 $28.23 $1.17 69,256.0 -18.65%
2025-04-11 $35.49 $33.40 $2.09 139,845.0 +4.56%
2025-04-10 $33.75 $31.20 $2.55 88,534.0 -1.80%
2025-04-09 $34.41 $31.16 $3.25 99,191.0 +7.37%
2025-04-08 $32.37 $31.25 $1.12 31,876.0 +0.96%
2025-04-07 $31.80 $30.32 $1.48 24,121.0 +2.02%
2025-04-04 $32.49 $30.18 $2.31 37,315.0 -5.54%
2025-04-03 $32.90 $32.09 $0.81 21,906.0 -0.06%
2025-04-02 $32.74 $32.00 $0.74 13,485.0 +1.59%
2025-04-01 $32.21 $31.55 $0.665 8,677.0 +0.07%
2025-03-31 $32.27 $31.20 $1.07 19,522.0 +1.03%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $35.49 $27.10 $8.39 838,554.0 -7.12%
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 주식 (KEN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (KEN) 가격 이력 2023

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%
utilities_independent_power_producers TAC
$9.04
price up icon 0.89%
$1.135
price down icon 1.75%
utilities_independent_power_producers PAM
$77.39
price down icon 0.45%
utilities_independent_power_producers TLN
$212.63
price up icon 1.08%
utilities_independent_power_producers NRG
$108.24
price down icon 0.20%
자본화:     |  볼륨(24시간):