Mercados españoles cerrados

Kenon Holdings Ltd. (KEN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,26+0,47 (+2,06%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202422,6523,2622,6523,2623,2622.857
02 may 202423,0023,2922,4222,7922,7921.000
01 may 202422,8222,8922,1722,4222,4226.900
30 abr 202422,3522,5922,3522,4022,404300
29 abr 202422,4922,6522,2022,3522,358600
26 abr 202421,7522,2621,7122,2522,2516.700
25 abr 202421,7221,7721,4521,6821,685900
24 abr 202421,8021,8421,4521,5721,576000
23 abr 202421,5521,7421,2821,6821,6812.900
22 abr 202421,1721,5321,1721,4521,4514.700
19 abr 202420,9021,1620,7921,1221,1217.400
18 abr 202421,1621,1620,7220,8920,898300
17 abr 202421,2121,4120,7520,7920,7914.700
16 abr 202420,5321,5320,5321,3521,3567.100
15 abr 202420,5620,5619,6319,6619,6628.200
12 abr 202419,7020,1019,7019,7719,7715.700
11 abr 202420,4120,4119,6920,0320,0322.200
10 abr 202420,3020,4819,8220,0420,0431.600
09 abr 202421,5021,5020,3920,7420,74118.600
08 abr 202422,0922,1521,5521,8721,8753.000
08 abr 20243.8 Dividendo
05 abr 202423,1223,7722,7522,7918,99125.000
04 abr 202426,8427,4926,5627,1322,61272.600
03 abr 202426,8427,5026,3927,1522,62183.200
02 abr 202426,7827,4026,3426,8422,36139.300
01 abr 202426,9728,9926,5527,5022,91211.800
28 mar 202426,6026,8825,9626,6622,2148.900
27 mar 202425,9726,6325,7926,4022,0025.000
26 mar 202425,5325,9025,4825,7921,4917.600
25 mar 202425,3525,5225,1325,3321,113100
22 mar 202425,7225,7225,0125,2421,034300
21 mar 202425,6825,6825,2225,5221,261900
20 mar 202425,2025,2024,7524,7520,624600
19 mar 202424,2624,9924,2624,8520,713300
18 mar 202424,7425,0024,4524,5420,459800
15 mar 202423,0424,0523,0423,4019,5014.200
14 mar 202424,5024,5024,1124,2220,183400
13 mar 202424,4324,8724,3024,8720,724200
12 mar 202424,8925,0024,5024,8320,694800
11 mar 202425,0125,2324,8025,2121,014300
08 mar 202425,6425,9125,6025,9021,582900
07 mar 202425,9225,9225,5425,7121,421800
06 mar 202426,0626,4026,0626,2421,863000
05 mar 202425,3926,1625,3926,0821,735000
04 mar 202425,6126,0425,5026,0421,707100
01 mar 202425,1925,5525,0425,4421,203700
29 feb 202425,1825,6425,1425,2621,053500
28 feb 202425,2525,3525,1125,1120,924400
27 feb 202425,1025,2025,0025,2021,005600
26 feb 202425,2425,2424,9125,0520,873700
23 feb 202424,5925,6224,5925,3021,084700
22 feb 202425,2925,4124,6225,0820,904000
21 feb 202425,0725,2825,0725,1720,981900
20 feb 202425,3625,7025,1225,5921,324300
16 feb 202425,2125,4424,8225,4421,203000
15 feb 202424,8724,8724,5024,7420,614800
14 feb 202424,4324,5824,0524,5820,482200
13 feb 202424,5524,9824,5524,7020,589000
12 feb 202423,6723,7323,3623,3619,465100
09 feb 202423,5423,6923,3123,6819,745000
08 feb 202424,1624,1623,5823,6819,734600
07 feb 202424,5324,6824,5024,5120,422100
06 feb 202424,6624,6624,5224,6320,523100
05 feb 202424,1224,3723,9524,3720,312400
02 feb 202424,8224,8224,3024,3020,252700
01 feb 202424,2924,3523,7424,1020,0817.800
31 ene 202424,8725,1824,3124,3520,295400
30 ene 202425,0625,0624,5424,7120,593600
29 ene 202424,8525,4424,8525,4421,202800
26 ene 202425,1925,1924,8524,8520,711600
25 ene 202425,0025,2224,6224,6220,517800
24 ene 202424,6624,6624,2824,5420,454200
23 ene 202423,5823,6123,5523,5519,621800
22 ene 202423,4023,4523,3023,4519,545900
19 ene 202424,5624,8324,4224,4220,352500
18 ene 202424,3224,7524,0024,0720,064700
17 ene 202423,5724,1923,4223,5719,644500
16 ene 202424,8124,8123,9524,0020,003400
12 ene 202424,7424,7824,4724,7820,652800
11 ene 202424,7425,0724,7424,9120,763600
10 ene 202424,6624,9424,2124,7020,588400
09 ene 202424,4924,8524,4224,6620,558200
08 ene 202425,5025,5024,9825,1320,9415.300
05 ene 202426,0926,3025,5326,1321,7719.100
04 ene 202425,6926,4625,6926,0921,7420.100
03 ene 202425,3425,6524,7525,1920,9913.000
02 ene 202425,3325,8025,1625,3621,1314.100
29 dic 202324,2924,5123,7024,3420,2814.000
28 dic 202324,2624,6523,9124,2520,2115.900
27 dic 202324,2324,6924,2324,4820,4013.700
26 dic 202324,7424,7624,3824,5120,4211.500
22 dic 202325,1725,5024,6525,3621,136700
21 dic 202324,4525,0524,4524,8920,747600
20 dic 202324,5024,8224,3424,7520,626000
19 dic 202324,4724,7624,2624,5020,4110.700
18 dic 202323,9424,4823,9424,1620,1316.200
15 dic 202322,6023,4922,6022,6118,8416.400
14 dic 202322,9423,1922,8322,9719,146100
13 dic 202322,2622,8422,2622,3718,643000
12 dic 202322,6523,0022,2322,6018,833100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...