XNYS
Datos históricos de Kenon Holdings Ltd.
Kenon Holdings Ltd. · KEN
$59.84
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:28 UTC
- Variación en el periodo
- +24.2%
- Máximo
- US$95.93
- 5 de mayo de 2026
- Mínimo
- US$47.62
- 22 de octubre de 2025
- Volumen medio diario
- 0.02 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 60.46 | 60.46 | 59.65 | 59.84 | +0.52% | 9,519.333 |
| 8 oct 2026 | 59.54 | 60.18 | 59.53 | 59.53 | −4.08% | 14,935.122 |
| 7 oct 2026 | 61.52 | 62.06 | 61.32 | 62.06 | +0.88% | 14,633.701 |
| 6 oct 2026 | 61.71 | 62.22 | 61.21 | 61.52 | +0.51% | 11,895.473 |
| 5 oct 2026 | 61.49 | 61.49 | 60.73 | 61.21 | +1.19% | 8,716.179 |
| 2 oct 2026 | 59.50 | 60.80 | 59.50 | 60.49 | +1.87% | 15,820.591 |
| 1 oct 2026 | 59.01 | 59.55 | 58.89 | 59.38 | −1.36% | 12,456.075 |
| 30 sep 2026 | 61.18 | 62.93 | 59.72 | 60.20 | −7.63% | 22,050.172 |
| 29 sep 2026 | 63.36 | 65.70 | 63.36 | 65.17 | +1.67% | 12,774.586 |
| 28 sep 2026 | 64.10 | 65.55 | 64.10 | 64.10 | +0.55% | 12,546.843 |
| 25 sep 2026 | 63.47 | 64.07 | 63.32 | 63.75 | −0.02% | 11,600.899 |
| 24 sep 2026 | 63.48 | 64.37 | 63.42 | 63.76 | −2.80% | 9,473.058 |
| 23 sep 2026 | 65.86 | 66.38 | 65.60 | 65.60 | −0.43% | 8,168.744 |
| 22 sep 2026 | 65.99 | 66.17 | 65.50 | 65.88 | −0.32% | 6,352.123 |
| 21 sep 2026 | 66.10 | 66.21 | 65.40 | 66.09 | +1.09% | 7,360.038 |
| 18 sep 2026 | 65.17 | 66.24 | 64.85 | 65.38 | −1.31% | 18,815.984 |
| 17 sep 2026 | 65.08 | 66.71 | 64.98 | 66.25 | +5.68% | 13,765.646 |
| 16 sep 2026 | 62.97 | 63.55 | 62.25 | 62.69 | +1.26% | 21,668.035 |
| 15 sep 2026 | 62.30 | 62.30 | 61.84 | 61.91 | −3.73% | 18,506.554 |
| 14 sep 2026 | 63.83 | 64.65 | 63.83 | 64.31 | −2.40% | 11,808.713 |
| 11 sep 2026 | 66.15 | 66.29 | 65.63 | 65.89 | +1.14% | 11,993.415 |
| 10 sep 2026 | 66.76 | 66.76 | 65.15 | 65.15 | −5.89% | 11,280.614 |
| 9 sep 2026 | 70.33 | 70.61 | 68.86 | 69.23 | +0.96% | 20,137.874 |
| 8 sep 2026 | 68.61 | 69.19 | 68.37 | 68.57 | −0.88% | 18,393.405 |
| 4 sep 2026 | 67.26 | 69.42 | 67.26 | 69.18 | +3.86% | 18,900.37 |
| 3 sep 2026 | 64.95 | 66.95 | 64.95 | 66.61 | +1.42% | 19,217.665 |
| 2 sep 2026 | 65.31 | 66.02 | 65.25 | 65.68 | +2.80% | 11,224.697 |
| 1 sep 2026 | 65.06 | 65.24 | 63.89 | 63.89 | −6.76% | 25,278.207 |
| 31 ago 2026 | 68.32 | 68.77 | 68.32 | 68.52 | +1.92% | 15,030.002 |
| 28 ago 2026 | 67.82 | 68.37 | 67.16 | 67.23 | −2.38% | 15,822.778 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.