Italia markets closed

KeyCorp (KEY.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,25-0,18 (-1,42%)
In data: 07:30PM CEST. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 202412,3712,3912,2512,2512,251
14 giu 202412,5812,5912,3412,4212,42-
13 giu 202412,5712,6012,5312,5912,59-
12 giu 202412,3712,8412,3712,7912,79-
11 giu 202412,5512,5512,3912,4212,42-
10 giu 202412,8212,8412,6012,6712,67-
07 giu 202412,6812,8912,6712,8912,89-
06 giu 202412,6212,7712,6212,7112,71-
05 giu 202412,6512,7012,6512,6812,68-
04 giu 202412,8112,8612,6412,6412,64-
03 giu 202413,1413,1812,8112,8112,81-
31 mag 202412,7913,0612,7913,0613,06-
30 mag 202412,6512,8512,6512,8512,85-
29 mag 202412,9012,9312,7112,7312,73-
28 mag 202413,3013,3013,0913,0913,09-
28 mag 20240.205 Dividendo
27 mag 202413,2113,3213,2113,3213,12-
24 mag 202413,1213,2613,1213,2113,01-
23 mag 202413,7813,8913,4913,4913,29-
22 mag 202413,9714,0813,8713,8713,65-
21 mag 202413,9114,0513,9113,9713,75-
20 mag 202414,0714,2014,0714,1213,90-
17 mag 202413,9714,2313,9714,1213,90-
16 mag 202414,1714,2914,1514,1813,96-
15 mag 202413,8214,1513,8214,1113,89-
14 mag 202413,6813,8713,6813,8713,66-
13 mag 202413,8713,9713,7313,7313,52-
10 mag 202413,9014,0313,8713,8713,66-
09 mag 202413,8313,9413,8313,9113,69-
08 mag 202413,7713,9013,7413,9013,69-
07 mag 202413,9314,0813,9113,9113,691
06 mag 202413,7513,9813,7513,9813,77-
03 mag 202413,7914,0113,7913,8213,61-
02 mag 202413,5813,7613,5813,7013,49-
30 apr 202413,6213,6913,6213,6413,43-
29 apr 202413,6113,7713,6113,6713,46-
26 apr 202413,5113,8113,5113,7813,57-
25 apr 202413,7713,8313,4713,4713,26-
24 apr 202413,6413,8713,6413,7713,56-
23 apr 202413,6113,7613,6013,7613,55-
22 apr 202413,6413,7713,6413,7413,53-
19 apr 202413,3113,7513,3113,7413,53-
18 apr 202413,4113,4813,3713,3713,16-
17 apr 202413,2713,4613,2313,4613,25-
16 apr 202413,4513,5713,2413,2413,04-
15 apr 202413,6213,7113,4413,4413,24-
12 apr 202413,6213,8013,5713,5713,36-
11 apr 202413,6413,7213,3613,6713,46-
10 apr 202414,1914,3013,7213,7213,51-
09 apr 202414,0814,1814,0614,1213,90-
08 apr 202413,7514,1913,7514,1913,97-
05 apr 202413,8113,8613,7613,8513,63-
04 apr 202413,9414,2413,9414,1013,88-
03 apr 202413,9914,1213,9914,1113,89-
02 apr 202414,2814,3914,0614,0613,85-
28 mar 202414,3014,5014,3014,4014,18-
27 mar 202413,7014,1013,7014,1013,88-
26 mar 202413,9013,9013,8013,8013,59-
25 mar 202413,8014,0013,7013,9013,69-
22 mar 202414,0014,1013,8013,8013,59-
21 mar 202413,7014,0013,7014,0013,78-
20 mar 202413,2013,5013,2013,3013,10-
19 mar 202413,1013,2013,1013,1012,90-
18 mar 202413,2013,2012,9013,1012,90-
15 mar 202413,1013,4013,1013,2013,00-
14 mar 202413,5013,5013,1013,1012,90-
13 mar 202413,4013,6013,4013,5013,29-
12 mar 202413,5013,7013,4013,4013,19-
11 mar 202413,5013,6013,4013,5013,29-
08 mar 202413,5013,7013,5013,6013,39-
07 mar 202413,6013,9013,6013,6013,39-
06 mar 202413,7014,0013,5013,5013,29-
05 mar 202413,2013,7013,2013,7013,49-
04 mar 202412,9013,4012,9013,4013,19-
01 mar 202413,0013,1012,8012,8012,60-
29 feb 202412,7013,3012,7013,0012,80-
28 feb 202412,9012,9012,8012,8012,60-
27 feb 202412,5012,9012,5012,8012,60-
26 feb 202412,8012,8012,5012,5012,31-
23 feb 202413,1013,2013,1013,1012,90-
22 feb 202413,0013,3013,0013,1012,90-
21 feb 202413,0013,0012,9012,9012,70-
20 feb 202412,9013,0012,8013,0012,80-
19 feb 202412,9013,0012,9012,9012,70-
16 feb 202413,0013,0012,9012,9012,70-
15 feb 202412,8013,0012,8013,0012,80-
14 feb 202412,5012,7012,5012,7012,50-
13 feb 202413,0013,0012,4012,4012,21-
12 feb 202412,7013,1012,7013,1012,90200
09 feb 202412,7012,7012,6012,7012,50-
08 feb 202412,7012,8012,6012,6012,41-
07 feb 202412,7012,8012,6012,8012,60-
06 feb 202413,1013,2012,7012,7012,50-
05 feb 202413,2013,2013,0013,0012,80-
02 feb 202412,9013,1012,8013,1012,90-
01 feb 202413,3013,4012,7012,7012,50-
31 gen 202413,7013,7013,5013,5013,29-
30 gen 202413,6013,6013,5013,6013,39-
29 gen 202413,4013,5013,4013,4013,19-
26 gen 202413,4013,4013,2013,4013,19-
*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...