Italia markets closed

Kenon Holdings Ltd. (KEN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
21,00+0,11 (+0,53%)
In data: 12:40PM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202420,9021,1620,7921,0021,0011.157
18 apr 202421,1621,1620,7220,8920,898.300
17 apr 202421,2121,4120,7520,7920,7914.700
16 apr 202420,5321,5320,5321,3521,3567.100
15 apr 202420,5620,5619,6319,6619,6628.200
12 apr 202419,7020,1019,7019,7719,7715.700
11 apr 202420,4120,4119,6920,0320,0322.200
10 apr 202420,3020,4819,8220,0420,0431.600
09 apr 202421,5021,5020,3920,7420,74118.600
08 apr 202422,0922,1521,5521,8721,8753.000
08 apr 20243.8 Dividendo
05 apr 202423,1223,7722,7522,7918,99125.000
04 apr 202426,8427,4926,5627,1322,61272.600
03 apr 202426,8427,5026,3927,1522,62183.200
02 apr 202426,7827,4026,3426,8422,36139.300
01 apr 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 202425,3525,5225,1325,3321,113.100
22 mar 202425,7225,7225,0125,2421,034.300
21 mar 202425,6825,6825,2225,5221,261.900
20 mar 202425,2025,2024,7524,7520,624.600
19 mar 202424,2624,9924,2624,8520,713.300
18 mar 202424,7425,0024,4524,5420,459.800
15 mar 202423,0424,0523,0423,4019,5014.200
14 mar 202424,5024,5024,1124,2220,183.400
13 mar 202424,4324,8724,3024,8720,724.200
12 mar 202424,8925,0024,5024,8320,694.800
11 mar 202425,0125,2324,8025,2121,014.300
08 mar 202425,6425,9125,6025,9021,582.900
07 mar 202425,9225,9225,5425,7121,421.800
06 mar 202426,0626,4026,0626,2421,863.000
05 mar 202425,3926,1625,3926,0821,735.000
04 mar 202425,6126,0425,5026,0421,707.100
01 mar 202425,1925,5525,0425,4421,203.700
29 feb 202425,1825,6425,1425,2621,053.500
28 feb 202425,2525,3525,1125,1120,924.400
27 feb 202425,1025,2025,0025,2021,005.600
26 feb 202425,2425,2424,9125,0520,873.700
23 feb 202424,5925,6224,5925,3021,084.700
22 feb 202425,2925,4124,6225,0820,904.000
21 feb 202425,0725,2825,0725,1720,981.900
20 feb 202425,3625,7025,1225,5921,324.300
16 feb 202425,2125,4424,8225,4421,203.000
15 feb 202424,8724,8724,5024,7420,614.800
14 feb 202424,4324,5824,0524,5820,482.200
13 feb 202424,5524,9824,5524,7020,589.000
12 feb 202423,6723,7323,3623,3619,465.100
09 feb 202423,5423,6923,3123,6819,745.000
08 feb 202424,1624,1623,5823,6819,734.600
07 feb 202424,5324,6824,5024,5120,422.100
06 feb 202424,6624,6624,5224,6320,523.100
05 feb 202424,1224,3723,9524,3720,312.400
02 feb 202424,8224,8224,3024,3020,252.700
01 feb 202424,2924,3523,7424,1020,0817.800
31 gen 202424,8725,1824,3124,3520,295.400
30 gen 202425,0625,0624,5424,7120,593.600
29 gen 202424,8525,4424,8525,4421,202.800
26 gen 202425,1925,1924,8524,8520,711.600
25 gen 202425,0025,2224,6224,6220,517.800
24 gen 202424,6624,6624,2824,5420,454.200
23 gen 202423,5823,6123,5523,5519,621.800
22 gen 202423,4023,4523,3023,4519,545.900
19 gen 202424,5624,8324,4224,4220,352.500
18 gen 202424,3224,7524,0024,0720,064.700
17 gen 202423,5724,1923,4223,5719,644.500
16 gen 202424,8124,8123,9524,0020,003.400
12 gen 202424,7424,7824,4724,7820,652.800
11 gen 202424,7425,0724,7424,9120,763.600
10 gen 202424,6624,9424,2124,7020,588.400
09 gen 202424,4924,8524,4224,6620,558.200
08 gen 202425,5025,5024,9825,1320,9415.300
05 gen 202426,0926,3025,5326,1321,7719.100
04 gen 202425,6926,4625,6926,0921,7420.100
03 gen 202425,3425,6524,7525,1920,9913.000
02 gen 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 202325,1725,5024,6525,3621,136.700
21 dic 202324,4525,0524,4524,8920,747.600
20 dic 202324,5024,8224,3424,7520,626.000
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 202322,9423,1922,8322,9719,146.100
13 dic 202322,2622,8422,2622,3718,643.000
12 dic 202322,6523,0022,2322,6018,833.100
11 dic 202323,0723,4122,8223,0019,165.400
08 dic 202323,4723,7423,2623,6919,747.900
07 dic 202322,9123,7122,9123,2419,364.200
06 dic 202322,8123,2322,8123,0919,2413.400
05 dic 202322,2122,7922,1722,6318,8514.200
04 dic 202322,2022,8422,2022,2418,538.600
01 dic 202321,6522,2021,6522,2018,508.700
30 nov 202322,2022,2021,6921,7718,144.100
29 nov 202322,3122,3121,9822,2018,503.900
28 nov 202322,2522,4822,1822,2718,562.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...