23.95
2.00%
-0.49
Kenon Holdings Ltd 주식 (KEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-20 | $24.00 | $23.92 | $0.08 | 4,209.0 | -2.00% |
2024-05-17 | $24.47 | $24.26 | $0.2099 | 5,298.0 | +0.00% |
2024-05-16 | $24.79 | $24.34 | $0.45 | 8,643.0 | -1.41% |
2024-05-15 | $24.96 | $24.45 | $0.51 | 17,745.0 | +2.35% |
2024-05-14 | $24.25 | $23.83 | $0.4155 | 14,690.0 | +0.92% |
2024-05-13 | $24.00 | $23.71 | $0.29 | 16,447.0 | +0.71% |
2024-05-10 | $23.93 | $23.43 | $0.505 | 19,395.0 | +0.34% |
2024-05-09 | $23.75 | $23.31 | $0.44 | 17,934.0 | +3.53% |
2024-05-08 | $23.02 | $22.84 | $0.18 | 5,337.0 | +0.61% |
2024-05-07 | $22.90 | $22.71 | $0.19 | 11,399.0 | +1.33% |
2024-05-06 | $22.60 | $22.21 | $0.39 | 25,884.0 | -3.27% |
2024-05-03 | $23.26 | $22.65 | $0.61 | 22,865.0 | +2.06% |
2024-05-02 | $23.29 | $22.42 | $0.87 | 20,937.0 | +1.65% |
2024-05-01 | $22.89 | $22.17 | $0.7157 | 26,905.0 | +0.09% |
2024-04-30 | $22.59 | $22.35 | $0.2399 | 4,312.0 | +0.22% |
2024-04-29 | $22.65 | $22.20 | $0.4481 | 8,628.0 | +0.45% |
2024-04-26 | $22.26 | $21.71 | $0.55 | 16,746.0 | +2.63% |
2024-04-25 | $21.77 | $21.46 | $0.3126 | 5,860.0 | +0.51% |
2024-04-24 | $21.84 | $21.45 | $0.3898 | 6,023.0 | -0.51% |
2024-04-23 | $21.74 | $21.28 | $0.4599 | 12,948.0 | +1.07% |
2024-04-22 | $21.53 | $21.17 | $0.36 | 14,670.0 | +1.56% |
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 |
---|---|---|---|---|---|
2024-05 | $24.96 | $22.17 | $2.79 | 217,688.0 | +6.92% |
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% |
자본화:
|
볼륨(24시간):