43.14
price up icon0.56%   0.24
after-market 시간 외 거래: 43.20 0.06 +0.14%
loading

Kenon Holdings Ltd 주식 (KEN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $43.23 $42.20 $1.04 22,038.0 +0.56%
2025-07-01 $43.17 $42.44 $0.7286 41,425.0 +3.25%
2025-06-30 $41.65 $39.88 $1.77 50,032.0 +6.51%
2025-06-27 $39.55 $38.88 $0.67 14,793.0 +0.15%
2025-06-26 $39.46 $38.91 $0.55 19,411.0 -0.18%
2025-06-25 $39.69 $39.01 $0.68 27,948.0 -0.91%
2025-06-24 $39.45 $38.86 $0.5899 40,219.0 +3.01%
2025-06-23 $38.35 $37.52 $0.828 19,914.0 +1.87%
2025-06-20 $37.77 $37.36 $0.4095 22,566.0 +1.38%
2025-06-18 $37.49 $36.53 $0.96 25,999.0 +2.55%
2025-06-17 $36.29 $35.96 $0.33 11,471.0 +0.22%
2025-06-16 $36.60 $35.73 $0.87 24,727.0 +3.92%
2025-06-13 $34.93 $34.52 $0.41 14,602.0 -1.23%
2025-06-12 $35.28 $34.69 $0.5859 16,479.0 -2.45%
2025-06-11 $36.54 $35.65 $0.8914 12,204.0 +0.42%
2025-06-10 $36.23 $35.65 $0.58 17,659.0 -2.42%
2025-06-09 $37.50 $36.51 $0.99 40,457.0 -0.57%
2025-06-06 $37.33 $36.84 $0.4889 8,422.0 -0.14%
2025-06-05 $37.26 $36.70 $0.56 14,990.0 +0.41%
2025-06-04 $36.95 $36.60 $0.35 13,779.0 +2.05%
2025-06-03 $36.45 $35.76 $0.69 19,573.0 +1.81%

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
2025-07 $43.23 $42.20 $1.04 85,501.0 +3.83%
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 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
$10.63
price down icon 0.75%
$2.68
price up icon 0.75%
utilities_independent_power_producers PAM
$70.04
price up icon 1.85%
utilities_independent_power_producers TLN
$276.27
price down icon 1.33%
utilities_independent_power_producers NRG
$155.54
price down icon 0.27%
자본화:     |  볼륨(24시간):