Kenon Holdings Ltd. (KEN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:10PM EDT. Mercado abierto.
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 25.91 | 25.86 | 25.26 | 25.55 | 25.55 | 11,979 |
| 04 jun 2024 | 26.00 | 26.16 | 25.68 | 25.82 | 25.82 | 15,200 |
| 03 jun 2024 | 25.86 | 25.98 | 25.53 | 25.75 | 25.75 | 31,300 |
| 31 may 2024 | 25.45 | 25.55 | 25.21 | 25.42 | 25.42 | 25,300 |
| 30 may 2024 | 25.31 | 25.57 | 25.27 | 25.43 | 25.43 | 12,500 |
| 29 may 2024 | 25.28 | 25.40 | 25.05 | 25.39 | 25.39 | 26,600 |
| 28 may 2024 | 25.07 | 25.45 | 25.00 | 25.24 | 25.24 | 39,600 |
| 24 may 2024 | 23.53 | 24.39 | 23.53 | 24.39 | 24.39 | 38,400 |
| 23 may 2024 | 24.08 | 24.20 | 23.62 | 23.82 | 23.82 | 28,300 |
| 22 may 2024 | 23.85 | 23.96 | 23.75 | 23.84 | 23.84 | 3,800 |
| 21 may 2024 | 23.95 | 24.13 | 23.91 | 23.95 | 23.95 | 8,500 |
| 20 may 2024 | 23.99 | 24.25 | 23.86 | 23.89 | 23.89 | 27,500 |
| 17 may 2024 | 24.26 | 24.47 | 24.26 | 24.44 | 24.44 | 5,300 |
| 16 may 2024 | 24.79 | 24.79 | 24.34 | 24.44 | 24.44 | 8,600 |
| 15 may 2024 | 24.45 | 24.96 | 24.45 | 24.79 | 24.79 | 17,700 |
| 14 may 2024 | 23.98 | 24.25 | 23.83 | 24.22 | 24.22 | 14,700 |
| 13 may 2024 | 23.83 | 24.00 | 23.71 | 24.00 | 24.00 | 16,400 |
| 10 may 2024 | 23.65 | 23.93 | 23.42 | 23.83 | 23.83 | 19,400 |
| 09 may 2024 | 23.43 | 23.75 | 23.31 | 23.75 | 23.75 | 17,900 |
| 08 may 2024 | 22.84 | 23.02 | 22.84 | 22.94 | 22.94 | 5,300 |
| 07 may 2024 | 22.71 | 22.90 | 22.71 | 22.80 | 22.80 | 11,400 |
| 06 may 2024 | 22.21 | 22.60 | 22.21 | 22.50 | 22.50 | 25,900 |
| 03 may 2024 | 22.65 | 23.26 | 22.65 | 23.26 | 23.26 | 22,900 |
| 02 may 2024 | 23.00 | 23.29 | 22.42 | 22.79 | 22.79 | 21,000 |
| 01 may 2024 | 22.82 | 22.89 | 22.17 | 22.42 | 22.42 | 26,900 |
| 30 abr 2024 | 22.35 | 22.59 | 22.35 | 22.40 | 22.40 | 4,300 |
| 29 abr 2024 | 22.49 | 22.65 | 22.20 | 22.35 | 22.35 | 8,600 |
| 26 abr 2024 | 21.75 | 22.26 | 21.71 | 22.25 | 22.25 | 16,700 |
| 25 abr 2024 | 21.72 | 21.77 | 21.45 | 21.68 | 21.68 | 5,900 |
| 24 abr 2024 | 21.80 | 21.84 | 21.45 | 21.57 | 21.57 | 6,000 |
| 23 abr 2024 | 21.55 | 21.74 | 21.28 | 21.68 | 21.68 | 12,900 |
| 22 abr 2024 | 21.17 | 21.53 | 21.17 | 21.45 | 21.45 | 14,700 |
| 19 abr 2024 | 20.90 | 21.16 | 20.79 | 21.12 | 21.12 | 17,400 |
| 18 abr 2024 | 21.16 | 21.16 | 20.72 | 20.89 | 20.89 | 8,300 |
| 17 abr 2024 | 21.21 | 21.41 | 20.75 | 20.79 | 20.79 | 14,700 |
| 16 abr 2024 | 20.53 | 21.53 | 20.53 | 21.35 | 21.35 | 67,100 |
| 15 abr 2024 | 20.56 | 20.56 | 19.63 | 19.66 | 19.66 | 28,200 |
| 12 abr 2024 | 19.70 | 20.10 | 19.70 | 19.77 | 19.77 | 15,700 |
| 11 abr 2024 | 20.41 | 20.41 | 19.69 | 20.03 | 20.03 | 22,200 |
| 10 abr 2024 | 20.30 | 20.48 | 19.82 | 20.04 | 20.04 | 31,600 |
| 09 abr 2024 | 21.50 | 21.50 | 20.39 | 20.74 | 20.74 | 118,600 |
| 08 abr 2024 | 22.09 | 22.15 | 21.55 | 21.87 | 21.87 | 53,000 |
| 08 abr 2024 | 3.8 Dividendo | |||||
| 05 abr 2024 | 23.12 | 23.77 | 22.75 | 22.79 | 18.99 | 125,000 |
| 04 abr 2024 | 26.84 | 27.49 | 26.56 | 27.13 | 22.61 | 272,600 |
| 03 abr 2024 | 26.84 | 27.50 | 26.39 | 27.15 | 22.62 | 183,200 |
| 02 abr 2024 | 26.78 | 27.40 | 26.34 | 26.84 | 22.36 | 139,300 |
| 01 abr 2024 | 26.97 | 28.99 | 26.55 | 27.50 | 22.91 | 211,800 |
| 28 mar 2024 | 26.60 | 26.88 | 25.96 | 26.66 | 22.21 | 48,900 |
| 27 mar 2024 | 25.97 | 26.63 | 25.79 | 26.40 | 22.00 | 25,000 |
| 26 mar 2024 | 25.53 | 25.90 | 25.48 | 25.79 | 21.49 | 17,600 |
| 25 mar 2024 | 25.35 | 25.52 | 25.13 | 25.33 | 21.11 | 3,100 |
| 22 mar 2024 | 25.72 | 25.72 | 25.01 | 25.24 | 21.03 | 4,300 |
| 21 mar 2024 | 25.68 | 25.68 | 25.22 | 25.52 | 21.26 | 1,900 |
| 20 mar 2024 | 25.20 | 25.20 | 24.75 | 24.75 | 20.62 | 4,600 |
| 19 mar 2024 | 24.26 | 24.99 | 24.26 | 24.85 | 20.71 | 3,300 |
| 18 mar 2024 | 24.74 | 25.00 | 24.45 | 24.54 | 20.45 | 9,800 |
| 15 mar 2024 | 23.04 | 24.05 | 23.04 | 23.40 | 19.50 | 14,200 |
| 14 mar 2024 | 24.50 | 24.50 | 24.11 | 24.22 | 20.18 | 3,400 |
| 13 mar 2024 | 24.43 | 24.87 | 24.30 | 24.87 | 20.72 | 4,200 |
| 12 mar 2024 | 24.89 | 25.00 | 24.50 | 24.83 | 20.69 | 4,800 |
| 11 mar 2024 | 25.01 | 25.23 | 24.80 | 25.21 | 21.01 | 4,300 |
| 08 mar 2024 | 25.64 | 25.91 | 25.60 | 25.90 | 21.58 | 2,900 |
| 07 mar 2024 | 25.92 | 25.92 | 25.54 | 25.71 | 21.42 | 1,800 |
| 06 mar 2024 | 26.06 | 26.40 | 26.06 | 26.24 | 21.86 | 3,000 |
| 05 mar 2024 | 25.39 | 26.16 | 25.39 | 26.08 | 21.73 | 5,000 |
| 04 mar 2024 | 25.61 | 26.04 | 25.50 | 26.04 | 21.70 | 7,100 |
| 01 mar 2024 | 25.19 | 25.55 | 25.04 | 25.44 | 21.20 | 3,700 |
| 29 feb 2024 | 25.18 | 25.64 | 25.14 | 25.26 | 21.05 | 3,500 |
| 28 feb 2024 | 25.25 | 25.35 | 25.11 | 25.11 | 20.92 | 4,400 |
| 27 feb 2024 | 25.10 | 25.20 | 25.00 | 25.20 | 21.00 | 5,600 |
| 26 feb 2024 | 25.24 | 25.24 | 24.91 | 25.05 | 20.87 | 3,700 |
| 23 feb 2024 | 24.59 | 25.62 | 24.59 | 25.30 | 21.08 | 4,700 |
| 22 feb 2024 | 25.29 | 25.41 | 24.62 | 25.08 | 20.90 | 4,000 |
| 21 feb 2024 | 25.07 | 25.28 | 25.07 | 25.17 | 20.98 | 1,900 |
| 20 feb 2024 | 25.36 | 25.70 | 25.12 | 25.59 | 21.32 | 4,300 |
| 16 feb 2024 | 25.21 | 25.44 | 24.82 | 25.44 | 21.20 | 3,000 |
| 15 feb 2024 | 24.87 | 24.87 | 24.50 | 24.74 | 20.61 | 4,800 |
| 14 feb 2024 | 24.43 | 24.58 | 24.05 | 24.58 | 20.48 | 2,200 |
| 13 feb 2024 | 24.55 | 24.98 | 24.55 | 24.70 | 20.58 | 9,000 |
| 12 feb 2024 | 23.67 | 23.73 | 23.36 | 23.36 | 19.46 | 5,100 |
| 09 feb 2024 | 23.54 | 23.69 | 23.31 | 23.68 | 19.74 | 5,000 |
| 08 feb 2024 | 24.16 | 24.16 | 23.58 | 23.68 | 19.73 | 4,600 |
| 07 feb 2024 | 24.53 | 24.68 | 24.50 | 24.51 | 20.42 | 2,100 |
| 06 feb 2024 | 24.66 | 24.66 | 24.52 | 24.63 | 20.52 | 3,100 |
| 05 feb 2024 | 24.12 | 24.37 | 23.95 | 24.37 | 20.31 | 2,400 |
| 02 feb 2024 | 24.82 | 24.82 | 24.30 | 24.30 | 20.25 | 2,700 |
| 01 feb 2024 | 24.29 | 24.35 | 23.74 | 24.10 | 20.08 | 17,800 |
| 31 ene 2024 | 24.87 | 25.18 | 24.31 | 24.35 | 20.29 | 5,400 |
| 30 ene 2024 | 25.06 | 25.06 | 24.54 | 24.71 | 20.59 | 3,600 |
| 29 ene 2024 | 24.85 | 25.44 | 24.85 | 25.44 | 21.20 | 2,800 |
| 26 ene 2024 | 25.19 | 25.19 | 24.85 | 24.85 | 20.71 | 1,600 |
| 25 ene 2024 | 25.00 | 25.22 | 24.62 | 24.62 | 20.51 | 7,800 |
| 24 ene 2024 | 24.66 | 24.66 | 24.28 | 24.54 | 20.45 | 4,200 |
| 23 ene 2024 | 23.58 | 23.61 | 23.55 | 23.55 | 19.62 | 1,800 |
| 22 ene 2024 | 23.40 | 23.45 | 23.30 | 23.45 | 19.54 | 5,900 |
| 19 ene 2024 | 24.56 | 24.83 | 24.42 | 24.42 | 20.35 | 2,500 |
| 18 ene 2024 | 24.32 | 24.75 | 24.00 | 24.07 | 20.06 | 4,700 |
| 17 ene 2024 | 23.57 | 24.19 | 23.42 | 23.57 | 19.64 | 4,500 |
| 16 ene 2024 | 24.81 | 24.81 | 23.95 | 24.00 | 20.00 | 3,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.