Comparing Back to the side-by-side chart ↗
Kenon Holdings (KEN) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 65.10 | 65.10 | 62.75 | 63.44 | +0.62% | 50,700 |
| 2026-10-15 | 63.80 | 63.80 | 62.55 | 63.05 | +1.96% | 28,600 |
| 2026-10-14 | 63.07 | 63.07 | 61.58 | 61.84 | -2.48% | 9,900 |
| 2026-10-13 | 64.00 | 64.40 | 63.18 | 63.41 | +3.51% | 11,300 |
| 2026-10-12 | 61.70 | 61.85 | 61.09 | 61.26 | +2.37% | 8,300 |
| 2026-10-09 | 60.46 | 60.46 | 59.65 | 59.84 | +0.52% | 9,500 |
| 2026-10-08 | 59.54 | 60.18 | 59.53 | 59.53 | -4.08% | 14,900 |
| 2026-10-07 | 61.52 | 62.06 | 61.32 | 62.06 | +0.88% | 14,600 |
| 2026-10-06 | 61.71 | 62.22 | 61.21 | 61.52 | +0.51% | 11,900 |
| 2026-10-05 | 61.49 | 61.49 | 60.73 | 61.21 | +1.19% | 8,700 |
| 2026-10-02 | 59.50 | 60.80 | 59.50 | 60.49 | +1.87% | 15,800 |
| 2026-10-01 | 59.01 | 59.55 | 58.89 | 59.38 | -1.36% | 12,500 |
| 2026-09-30 | 61.18 | 62.93 | 59.72 | 60.20 | -7.63% | 22,000 |
| 2026-09-29 | 63.36 | 65.70 | 63.36 | 65.17 | +1.67% | 12,774 |
| 2026-09-28 | 64.10 | 65.55 | 64.10 | 64.10 | +0.55% | 12,546 |
| 2026-09-25 | 63.47 | 64.07 | 63.32 | 63.75 | -0.02% | 11,600 |
| 2026-09-24 | 63.48 | 64.36 | 63.42 | 63.76 | -2.80% | 9,500 |
| 2026-09-23 | 65.86 | 66.38 | 65.60 | 65.60 | -0.43% | 8,200 |
| 2026-09-22 | 65.99 | 66.17 | 65.50 | 65.88 | -0.32% | 6,400 |
| 2026-09-21 | 66.10 | 66.21 | 65.40 | 66.09 | +1.09% | 7,400 |
| 2026-09-18 | 65.17 | 66.24 | 64.85 | 65.38 | -1.31% | 18,815 |
| 2026-09-17 | 65.08 | 66.71 | 64.98 | 66.25 | +5.68% | 13,800 |
| 2026-09-16 | 62.97 | 63.55 | 62.25 | 62.69 | +1.26% | 21,700 |
| 2026-09-15 | 62.30 | 62.30 | 61.84 | 61.91 | -3.73% | 18,500 |
| 2026-09-14 | 63.83 | 64.64 | 63.83 | 64.31 | -2.40% | 11,800 |
| 2026-09-11 | 66.15 | 66.29 | 65.63 | 65.89 | +1.14% | 12,000 |
| 2026-09-10 | 66.76 | 66.76 | 65.15 | 65.15 | -5.89% | 11,300 |
| 2026-09-09 | 70.33 | 70.61 | 68.86 | 69.23 | +0.96% | 20,100 |
| 2026-09-08 | 68.61 | 69.19 | 68.37 | 68.57 | -0.88% | 18,393 |
| 2026-09-04 | 67.26 | 69.42 | 67.26 | 69.18 | +3.86% | 18,900 |
| 2026-09-03 | 64.95 | 66.95 | 64.95 | 66.61 | +1.42% | 19,200 |
| 2026-09-02 | 65.31 | 66.02 | 65.25 | 65.68 | +2.80% | 11,200 |
| 2026-09-01 | 65.06 | 65.24 | 63.89 | 63.89 | -6.76% | 25,300 |
| 2026-08-31 | 68.32 | 68.77 | 68.32 | 68.52 | +1.92% | 15,000 |
| 2026-08-28 | 67.82 | 68.37 | 67.16 | 67.23 | -2.38% | 15,800 |
| 2026-08-27 | 68.35 | 69.17 | 68.35 | 68.87 | +4.03% | 14,900 |
| 2026-08-26 | 66.83 | 66.83 | 65.93 | 66.20 | -0.69% | 10,721 |
| 2026-08-25 | 66.77 | 67.01 | 66.36 | 66.66 | +1.23% | 24,876 |
| 2026-08-24 | 66.32 | 66.52 | 65.55 | 65.85 | -0.60% | 15,390 |
| 2026-08-21 | 66.39 | 66.55 | 65.85 | 66.25 | +1.61% | 20,200 |
| 2026-08-20 | 65.55 | 66.30 | 64.68 | 65.20 | +1.78% | 13,000 |
| 2026-08-19 | 64.44 | 65.09 | 63.50 | 64.06 | -0.11% | 54,000 |
| 2026-08-18 | 64.68 | 64.92 | 63.72 | 64.13 | -1.29% | 14,100 |
| 2026-08-17 | 65.87 | 65.87 | 64.64 | 64.97 | -2.29% | 12,500 |
| 2026-08-14 | 67.38 | 67.38 | 66.13 | 66.49 | -1.85% | 12,100 |
| 2026-08-13 | 67.06 | 68.20 | 67.06 | 67.74 | -0.48% | 16,800 |
| 2026-08-12 | 68.60 | 68.72 | 67.38 | 68.07 | +6.23% | 20,500 |
| 2026-08-11 | 64.66 | 64.84 | 63.67 | 64.08 | -0.22% | 21,432 |
| 2026-08-10 | 65.00 | 65.02 | 64.02 | 64.22 | -2.89% | 17,687 |
| 2026-08-07 | 66.37 | 66.66 | 65.60 | 66.13 | +1.04% | 17,833 |
| 2026-08-06 | 65.01 | 66.83 | 65.01 | 65.45 | +1.79% | 32,400 |
| 2026-08-05 | 65.60 | 65.60 | 64.30 | 64.30 | -5.70% | 17,500 |
| 2026-08-04 | 67.50 | 68.48 | 66.83 | 68.19 | +2.96% | 17,792 |
| 2026-08-03 | 66.03 | 66.62 | 65.73 | 66.23 | -1.69% | 15,677 |
| 2026-07-31 | 67.16 | 67.68 | 66.90 | 67.37 | +1.05% | 22,700 |
| 2026-07-30 | 65.51 | 66.99 | 65.51 | 66.67 | +4.45% | 22,400 |
| 2026-07-29 | 66.98 | 67.03 | 63.83 | 63.83 | -5.32% | 30,300 |
| 2026-07-28 | 68.68 | 68.68 | 67.20 | 67.42 | -3.60% | 25,700 |
| 2026-07-27 | 70.81 | 71.14 | 69.17 | 69.94 | +0.82% | 17,800 |
| 2026-07-24 | 68.09 | 70.40 | 68.09 | 69.37 | +1.92% | 21,000 |
| 2026-07-23 | 68.03 | 68.84 | 67.87 | 68.06 | -1.29% | 11,000 |
| 2026-07-22 | 70.00 | 70.27 | 68.71 | 68.95 | -0.81% | 21,900 |
| 2026-07-21 | 68.91 | 69.61 | 68.77 | 69.51 | +3.27% | 20,900 |
| 2026-07-20 | 67.67 | 68.11 | 67.09 | 67.31 | +2.12% | 19,300 |
| 2026-07-17 | 65.83 | 66.48 | 65.62 | 65.91 | -1.36% | 13,000 |
| 2026-07-16 | 67.39 | 67.87 | 66.66 | 66.82 | -1.49% | 24,200 |
| 2026-07-15 | 67.45 | 68.42 | 67.25 | 67.83 | +1.74% | 21,000 |
| 2026-07-14 | 66.20 | 67.39 | 66.20 | 66.67 | +2.21% | 16,000 |
| 2026-07-13 | 65.33 | 65.79 | 65.08 | 65.23 | -0.78% | 13,200 |
| 2026-07-10 | 65.82 | 67.22 | 65.52 | 65.74 | -0.98% | 14,600 |
| 2026-07-09 | 66.10 | 66.79 | 65.98 | 66.39 | -1.75% | 25,400 |
| 2026-07-08 | 67.00 | 68.06 | 66.80 | 67.57 | +0.13% | 18,000 |
| 2026-07-07 | 68.03 | 68.59 | 67.48 | 67.48 | -4.45% | 25,300 |
| 2026-07-06 | 70.12 | 71.27 | 69.67 | 70.62 | +3.70% | 33,900 |
| 2026-07-02 | 70.00 | 70.20 | 67.82 | 68.10 | -1.63% | 36,700 |
| 2026-07-01 | 69.71 | 70.49 | 69.08 | 69.23 | +3.54% | 42,000 |
| 2026-06-30 | 67.09 | 67.78 | 66.47 | 66.86 | -1.11% | 31,800 |
| 2026-06-29 | 68.26 | 68.71 | 66.86 | 67.61 | +2.66% | 30,900 |
| 2026-06-26 | 67.23 | 67.30 | 65.81 | 65.86 | -1.11% | 18,900 |
| 2026-06-25 | 67.28 | 67.50 | 66.22 | 66.60 | +0.00% | 39,200 |
| 2026-06-24 | 66.56 | 67.89 | 66.51 | 66.60 | +0.03% | 26,500 |
| 2026-06-23 | 65.23 | 67.00 | 65.06 | 66.58 | +0.54% | 37,100 |
| 2026-06-22 | 66.00 | 66.61 | 65.13 | 66.22 | -3.46% | 47,600 |
| 2026-06-18 | 68.74 | 68.95 | 67.50 | 68.59 | +3.24% | 35,200 |
| 2026-06-17 | 68.86 | 68.97 | 66.03 | 66.44 | -4.68% | 41,100 |
| 2026-06-16 | 70.57 | 71.49 | 69.48 | 69.70 | -0.06% | 31,100 |
| 2026-06-15 | 70.84 | 70.86 | 69.42 | 69.74 | -3.75% | 30,600 |
| 2026-06-12 | 72.10 | 73.08 | 72.00 | 72.46 | +0.54% | 14,100 |
| 2026-06-11 | 70.00 | 72.50 | 69.47 | 72.07 | +2.50% | 44,800 |
| 2026-06-10 | 70.54 | 71.59 | 70.05 | 70.31 | -5.06% | 34,100 |
| 2026-06-09 | 75.84 | 75.84 | 73.26 | 74.06 | -3.25% | 31,900 |
| 2026-06-08 | 76.32 | 77.21 | 75.65 | 76.55 | +1.93% | 27,900 |
| 2026-06-05 | 79.19 | 79.19 | 75.01 | 75.10 | -5.57% | 32,400 |
| 2026-06-04 | 80.27 | 80.72 | 79.35 | 79.53 | -2.30% | 25,800 |
| 2026-06-03 | 84.49 | 84.49 | 81.19 | 81.40 | -5.81% | 42,300 |
| 2026-06-02 | 86.68 | 87.79 | 86.15 | 86.42 | -3.56% | 30,000 |
| 2026-06-01 | 89.37 | 90.34 | 89.00 | 89.61 | -1.28% | 15,500 |
| 2026-05-29 | 91.43 | 91.43 | 90.01 | 90.77 | -1.14% | 23,500 |
| 2026-05-28 | 89.70 | 93.38 | 89.58 | 91.82 | -2.85% | 23,400 |
| 2026-05-27 | 94.85 | 94.91 | 91.70 | 94.51 | +5.66% | 41,900 |
| 2026-05-26 | 88.47 | 90.00 | 88.47 | 89.45 | +4.35% | 19,100 |
| 2026-05-22 | 85.58 | 86.28 | 85.32 | 85.72 | -0.08% | 12,700 |
| 2026-05-21 | 84.59 | 86.39 | 84.59 | 85.79 | -0.06% | 15,800 |
| 2026-05-20 | 83.25 | 86.92 | 82.72 | 85.84 | +2.50% | 19,989 |
| 2026-05-19 | 83.30 | 85.93 | 83.03 | 83.75 | -0.97% | 28,714 |
| 2026-05-18 | 85.60 | 85.60 | 83.50 | 84.57 | -3.97% | 28,418 |
| 2026-05-15 | 89.92 | 89.92 | 87.50 | 88.07 | -3.70% | 12,000 |
| 2026-05-14 | 90.71 | 91.50 | 90.00 | 91.45 | +0.95% | 15,700 |
| 2026-05-13 | 91.76 | 91.76 | 90.40 | 90.59 | -1.36% | 16,800 |
| 2026-05-12 | 91.40 | 92.82 | 90.93 | 91.84 | +2.17% | 24,386 |
| 2026-05-11 | 89.68 | 90.99 | 89.27 | 89.89 | +1.12% | 17,820 |
| 2026-05-08 | 88.61 | 89.67 | 88.34 | 88.89 | +2.95% | 18,400 |
| 2026-05-07 | 92.08 | 92.08 | 78.42 | 86.34 | -6.14% | 119,500 |
| 2026-05-06 | 93.57 | 93.67 | 91.99 | 91.99 | -3.72% | 31,600 |
| 2026-05-05 | 93.70 | 95.93 | 93.70 | 95.54 | +6.04% | 35,000 |
| 2026-05-04 | 92.01 | 92.82 | 89.91 | 90.10 | -3.16% | 21,800 |
| 2026-05-01 | 92.52 | 93.73 | 92.50 | 93.04 | +1.04% | 24,200 |
| 2026-04-30 | 91.41 | 93.24 | 91.21 | 92.08 | +4.97% | 31,600 |
| 2026-04-29 | 88.89 | 89.47 | 87.58 | 87.72 | -0.97% | 21,500 |
| 2026-04-28 | 88.40 | 89.13 | 87.80 | 88.58 | +5.57% | 53,100 |
| 2026-04-27 | 83.66 | 84.59 | 82.95 | 83.91 | +2.74% | 39,000 |
| 2026-04-24 | 81.95 | 82.99 | 81.44 | 81.67 | +0.42% | 16,600 |
| 2026-04-23 | 81.47 | 82.55 | 81.04 | 81.33 | +0.51% | 15,200 |
| 2026-04-22 | 81.30 | 82.24 | 80.92 | 80.92 | -0.48% | 25,100 |
| 2026-04-21 | 81.76 | 82.30 | 81.04 | 81.31 | -0.32% | 37,000 |
| 2026-04-20 | 83.00 | 83.39 | 81.57 | 81.57 | -1.58% | 12,700 |
| 2026-04-17 | 82.05 | 83.99 | 81.99 | 82.88 | +2.36% | 15,500 |
| 2026-04-16 | 81.94 | 81.94 | 80.71 | 80.97 | -1.38% | 17,900 |
| 2026-04-15 | 82.09 | 82.65 | 81.96 | 82.10 | +0.16% | 22,000 |
| 2026-04-14 | 81.00 | 82.65 | 81.00 | 81.97 | +1.66% | 31,200 |
| 2026-04-13 | 82.30 | 82.30 | 80.02 | 80.63 | -8.55% | 52,000 |
| 2026-04-10 | 86.51 | 89.89 | 86.51 | 88.17 | +2.17% | 32,200 |
| 2026-04-09 | 85.00 | 87.90 | 84.25 | 86.30 | -0.96% | 45,800 |
| 2026-04-08 | 86.31 | 87.19 | 85.00 | 87.14 | +3.27% | 16,600 |
| 2026-04-07 | 84.12 | 85.39 | 83.22 | 84.38 | +0.66% | 14,900 |
| 2026-04-06 | 85.27 | 85.30 | 82.94 | 83.83 | -1.93% | 22,200 |
| 2026-04-02 | 85.02 | 85.99 | 83.75 | 85.48 | +0.08% | 24,100 |
| 2026-04-01 | 82.91 | 85.67 | 82.91 | 85.41 | +3.70% | 25,300 |
| 2026-03-31 | 79.53 | 82.45 | 79.50 | 82.36 | +3.01% | 20,200 |
| 2026-03-30 | 81.72 | 82.95 | 79.34 | 79.95 | -0.81% | 15,600 |
| 2026-03-27 | 80.65 | 82.26 | 80.04 | 80.60 | -0.74% | 16,500 |
| 2026-03-26 | 80.65 | 82.10 | 80.33 | 81.20 | -0.20% | 20,900 |
| 2026-03-25 | 81.27 | 82.17 | 79.81 | 81.36 | +1.74% | 14,700 |
| 2026-03-24 | 78.72 | 80.22 | 78.20 | 79.97 | -0.56% | 27,300 |
| 2026-03-23 | 81.27 | 81.84 | 79.17 | 80.42 | -4.28% | 29,800 |
| 2026-03-20 | 87.28 | 87.28 | 84.02 | 84.02 | -3.40% | 19,200 |
| 2026-03-19 | 85.56 | 87.40 | 85.00 | 86.98 | +0.71% | 25,800 |
| 2026-03-18 | 86.60 | 87.60 | 85.99 | 86.37 | +1.61% | 17,400 |
| 2026-03-17 | 83.18 | 85.20 | 83.18 | 85.00 | +6.33% | 23,600 |
| 2026-03-16 | 79.38 | 80.44 | 79.19 | 79.94 | +2.00% | 15,300 |
| 2026-03-13 | 80.40 | 80.40 | 77.61 | 78.37 | -0.96% | 13,800 |
| 2026-03-12 | 79.45 | 79.94 | 78.90 | 79.13 | -3.59% | 26,800 |
| 2026-03-11 | 80.24 | 82.62 | 80.24 | 82.08 | +1.27% | 17,600 |
| 2026-03-10 | 81.71 | 83.50 | 80.40 | 81.05 | -2.51% | 32,400 |
| 2026-03-09 | 81.19 | 83.31 | 79.50 | 83.14 | -1.28% | 41,400 |
| 2026-03-06 | 83.16 | 84.37 | 82.89 | 84.22 | -0.54% | 13,300 |
| 2026-03-05 | 85.26 | 85.89 | 84.04 | 84.68 | -0.96% | 17,000 |
| 2026-03-04 | 85.25 | 85.78 | 84.12 | 85.50 | +2.15% | 26,800 |
| 2026-03-03 | 83.01 | 83.80 | 81.48 | 83.70 | -1.13% | 19,200 |
| 2026-03-02 | 83.73 | 84.80 | 83.17 | 84.66 | +8.69% | 24,900 |
| 2026-02-27 | 78.50 | 79.07 | 77.29 | 77.89 | -3.71% | 26,100 |
| 2026-02-26 | 81.05 | 81.07 | 79.33 | 80.89 | -2.44% | 17,700 |
| 2026-02-25 | 82.00 | 82.96 | 81.27 | 82.91 | +0.67% | 10,100 |
| 2026-02-24 | 81.86 | 82.92 | 81.37 | 82.36 | -1.14% | 16,400 |
| 2026-02-23 | 82.59 | 84.07 | 82.34 | 83.31 | +3.02% | 14,900 |
| 2026-02-20 | 79.86 | 81.96 | 79.83 | 80.87 | +0.62% | 19,800 |
| 2026-02-19 | 80.85 | 80.99 | 79.01 | 80.37 | -3.10% | 35,900 |
| 2026-02-18 | 84.00 | 84.65 | 82.56 | 82.94 | -0.07% | 25,500 |
| 2026-02-17 | 79.78 | 83.34 | 79.78 | 83.00 | +4.76% | 25,800 |
| 2026-02-13 | 78.25 | 79.42 | 78.25 | 79.23 | +1.43% | 16,400 |
| 2026-02-12 | 78.35 | 79.48 | 77.36 | 78.11 | +2.39% | 17,000 |
| 2026-02-11 | 76.85 | 76.85 | 75.60 | 76.29 | -0.14% | 8,800 |
| 2026-02-10 | 75.47 | 76.86 | 75.47 | 76.40 | +3.24% | 10,200 |
| 2026-02-09 | 73.61 | 74.45 | 73.00 | 74.00 | +1.01% | 7,400 |
| 2026-02-06 | 71.50 | 74.24 | 71.50 | 73.26 | +2.50% | 10,700 |
| 2026-02-05 | 73.17 | 73.17 | 71.30 | 71.47 | -4.68% | 16,400 |
| 2026-02-04 | 76.50 | 77.00 | 74.43 | 74.98 | +0.37% | 18,300 |
| 2026-02-03 | 73.78 | 75.47 | 73.72 | 74.70 | +4.30% | 28,700 |
| 2026-02-02 | 70.14 | 71.96 | 70.14 | 71.62 | +1.26% | 16,600 |
| 2026-01-30 | 71.55 | 71.55 | 69.89 | 70.73 | -2.29% | 8,700 |
| 2026-01-29 | 71.42 | 72.71 | 71.15 | 72.39 | +0.54% | 15,700 |
| 2026-01-28 | 73.20 | 73.20 | 71.00 | 72.00 | -4.82% | 21,800 |
| 2026-01-27 | 75.00 | 75.90 | 74.62 | 75.65 | +1.94% | 13,100 |
| 2026-01-26 | 73.86 | 74.57 | 73.86 | 74.21 | +1.53% | 10,500 |
| 2026-01-23 | 70.86 | 73.44 | 70.86 | 73.09 | +3.45% | 22,100 |
| 2026-01-22 | 69.77 | 70.87 | 69.75 | 70.65 | +3.93% | 9,300 |
| 2026-01-21 | 67.25 | 68.33 | 67.00 | 67.98 | +1.42% | 10,800 |
| 2026-01-20 | 67.03 | 67.96 | 66.87 | 67.03 | -2.02% | 20,300 |
| 2026-01-16 | 69.66 | 69.66 | 68.00 | 68.41 | -1.10% | 9,300 |
| 2026-01-15 | 68.75 | 69.62 | 68.63 | 69.17 | -0.42% | 11,800 |
| 2026-01-14 | 69.00 | 69.51 | 68.33 | 69.46 | -0.06% | 13,200 |
| 2026-01-13 | 69.76 | 69.76 | 69.17 | 69.50 | -1.42% | 12,900 |
| 2026-01-12 | 69.63 | 70.74 | 69.63 | 70.50 | +1.45% | 16,800 |
| 2026-01-09 | 68.75 | 69.53 | 68.75 | 69.49 | +1.91% | 14,700 |
| 2026-01-08 | 67.48 | 68.48 | 67.48 | 68.19 | +0.21% | 9,200 |
| 2026-01-07 | 68.40 | 68.57 | 67.73 | 68.05 | +0.49% | 10,200 |
| 2026-01-06 | 67.31 | 68.13 | 67.31 | 67.72 | -2.34% | 17,600 |
| 2026-01-05 | 68.33 | 69.71 | 68.33 | 69.34 | +2.67% | 18,600 |
| 2026-01-02 | 67.43 | 67.69 | 66.52 | 67.54 | +1.85% | 24,700 |
| 2025-12-31 | 66.64 | 67.02 | 65.87 | 66.31 | -0.76% | 7,400 |
| 2025-12-30 | 66.70 | 67.57 | 66.64 | 66.82 | +0.19% | 9,200 |
| 2025-12-29 | 65.42 | 67.00 | 65.42 | 66.69 | +3.73% | 19,000 |
| 2025-12-26 | 65.38 | 65.38 | 64.18 | 64.29 | -3.47% | 19,800 |
| 2025-12-24 | 66.07 | 66.65 | 66.07 | 66.60 | +1.73% | 8,200 |
| 2025-12-23 | 64.39 | 66.36 | 64.39 | 65.47 | +1.14% | 9,400 |
| 2025-12-22 | 64.34 | 64.85 | 64.16 | 64.73 | +0.73% | 11,300 |
| 2025-12-19 | 63.73 | 64.80 | 62.85 | 64.26 | +1.45% | 39,000 |
| 2025-12-18 | 63.10 | 63.76 | 62.70 | 63.34 | +3.09% | 14,700 |
| 2025-12-17 | 62.00 | 62.23 | 60.98 | 61.44 | +0.08% | 15,500 |
| 2025-12-16 | 61.20 | 61.68 | 60.51 | 61.39 | +0.84% | 10,200 |
| 2025-12-15 | 61.82 | 61.82 | 60.35 | 60.88 | -0.67% | 8,700 |
| 2025-12-12 | 61.88 | 62.00 | 60.50 | 61.29 | -0.99% | 8,300 |
| 2025-12-11 | 62.68 | 62.68 | 61.24 | 61.90 | +1.68% | 10,600 |
| 2025-12-10 | 60.44 | 61.29 | 59.90 | 60.88 | +0.20% | 12,000 |
| 2025-12-09 | 61.55 | 61.55 | 60.76 | 60.76 | -0.83% | 9,600 |
| 2025-12-08 | 61.35 | 61.44 | 61.05 | 61.27 | -0.13% | 8,200 |
| 2025-12-05 | 61.79 | 61.79 | 60.78 | 61.35 | +0.38% | 5,200 |
| 2025-12-04 | 61.97 | 61.97 | 60.63 | 61.12 | -2.46% | 15,400 |
| 2025-12-03 | 62.39 | 62.66 | 61.64 | 62.66 | +0.29% | 7,400 |
| 2025-12-02 | 62.01 | 62.88 | 61.84 | 62.48 | +4.06% | 14,500 |
| 2025-12-01 | 60.80 | 60.80 | 59.99 | 60.04 | +0.60% | 13,400 |
| 2025-11-28 | 59.91 | 59.91 | 58.80 | 59.68 | +1.43% | 5,600 |
| 2025-11-26 | 58.19 | 59.20 | 58.19 | 58.84 | +2.44% | 16,500 |
| 2025-11-25 | 57.30 | 57.86 | 56.76 | 57.44 | +0.70% | 5,600 |
| 2025-11-24 | 56.00 | 57.25 | 56.00 | 57.04 | +2.65% | 17,600 |
| 2025-11-21 | 56.05 | 56.05 | 54.66 | 55.57 | +1.33% | 6,100 |
| 2025-11-20 | 56.86 | 56.86 | 54.56 | 54.84 | -5.28% | 16,700 |
| 2025-11-19 | 56.98 | 57.90 | 56.98 | 57.90 | +0.66% | 5,500 |
| 2025-11-18 | 56.95 | 57.68 | 56.69 | 57.52 | +2.04% | 9,600 |
| 2025-11-17 | 56.13 | 57.25 | 56.00 | 56.37 | -0.27% | 9,000 |
| 2025-11-14 | 57.25 | 57.44 | 56.28 | 56.52 | -1.22% | 8,300 |
| 2025-11-13 | 58.32 | 58.32 | 56.77 | 57.22 | +1.35% | 14,200 |
| 2025-11-12 | 56.50 | 56.57 | 56.03 | 56.46 | +1.40% | 11,100 |
| 2025-11-11 | 56.20 | 56.20 | 55.21 | 55.68 | +0.29% | 10,500 |
| 2025-11-10 | 54.63 | 55.52 | 54.63 | 55.52 | +5.43% | 10,900 |
| 2025-11-07 | 53.00 | 53.00 | 51.95 | 52.66 | -0.19% | 9,000 |
| 2025-11-06 | 52.60 | 53.34 | 51.84 | 52.76 | -1.93% | 15,900 |
| 2025-11-05 | 53.14 | 53.97 | 53.14 | 53.80 | +2.89% | 10,800 |
| 2025-11-04 | 53.26 | 53.26 | 52.09 | 52.29 | -1.42% | 7,200 |
| 2025-11-03 | 53.81 | 53.81 | 52.66 | 53.04 | +1.86% | 9,800 |
| 2025-10-31 | 52.63 | 52.63 | 51.45 | 52.07 | -0.72% | 4,000 |
| 2025-10-30 | 52.25 | 52.59 | 52.05 | 52.45 | +1.51% | 6,700 |
| 2025-10-29 | 51.91 | 52.35 | 51.67 | 51.67 | +0.92% | 12,500 |
| 2025-10-28 | 51.50 | 51.50 | 51.08 | 51.20 | +0.37% | 5,000 |
| 2025-10-27 | 50.92 | 51.15 | 50.78 | 51.01 | +2.41% | 12,000 |
| 2025-10-24 | 49.81 | 49.81 | 49.81 | 49.81 | +1.51% | 1,500 |
| 2025-10-23 | 48.78 | 49.39 | 48.78 | 49.07 | +1.74% | 2,400 |
| 2025-10-22 | 48.76 | 48.76 | 47.62 | 48.23 | -1.21% | 5,800 |
| 2025-10-21 | 49.16 | 49.18 | 48.72 | 48.82 | -2.40% | 6,700 |
| 2025-10-20 | 49.63 | 50.24 | 49.63 | 50.02 | +2.12% | 10,500 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Oct (+15.28%). Pire mois : Juin (-4.07%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Kenon Holdings (KEN) ?
63.44 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de KEN ?
Plus haut à 95.93 et plus bas à 47.62 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Kenon Holdings ?
Historiquement, le mois le plus fort de KEN a été Oct (moyenne +15.28%) et le plus faible Juin (moyenne -4.07%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.