Italia markets open in 7 hours 17 minutes

KeyCorp (KEY.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,90-0,01 (-0,04%)
Alla chiusura: 07:31PM CEST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202413,7713,9013,7413,9013,901
07 mag 202413,9314,0813,9113,9113,911
06 mag 202413,7513,9813,7513,9813,98-
03 mag 202413,7914,0113,7913,8213,82-
02 mag 202413,5813,7613,5813,7013,70-
30 apr 202413,6213,6913,6213,6413,64-
29 apr 202413,6113,7713,6113,6713,67-
26 apr 202413,5113,8113,5113,7813,78-
25 apr 202413,7713,8313,4713,4713,47-
24 apr 202413,6413,8713,6413,7713,77-
23 apr 202413,6113,7613,6013,7613,76-
22 apr 202413,6413,7713,6413,7413,74-
19 apr 202413,3113,7513,3113,7413,74-
18 apr 202413,4113,4813,3713,3713,37-
17 apr 202413,2713,4613,2313,4613,46-
16 apr 202413,4513,5713,2413,2413,24-
15 apr 202413,6213,7113,4413,4413,44-
12 apr 202413,6213,8013,5713,5713,57-
11 apr 202413,6413,7213,3613,6713,67-
10 apr 202414,1914,3013,7213,7213,72-
09 apr 202414,0814,1814,0614,1214,12-
08 apr 202413,7514,1913,7514,1914,19-
05 apr 202413,8113,8613,7613,8513,85-
04 apr 202413,9414,2413,9414,1014,10-
03 apr 202413,9914,1213,9914,1114,11-
02 apr 202414,2814,3914,0614,0614,06-
28 mar 202414,3014,5014,3014,4014,40-
27 mar 202413,7014,1013,7014,1014,10-
26 mar 202413,9013,9013,8013,8013,80-
25 mar 202413,8014,0013,7013,9013,90-
22 mar 202414,0014,1013,8013,8013,80-
21 mar 202413,7014,0013,7014,0014,00-
20 mar 202413,2013,5013,2013,3013,30-
19 mar 202413,1013,2013,1013,1013,10-
18 mar 202413,2013,2012,9013,1013,10-
15 mar 202413,1013,4013,1013,2013,20-
14 mar 202413,5013,5013,1013,1013,10-
13 mar 202413,4013,6013,4013,5013,50-
12 mar 202413,5013,7013,4013,4013,40-
11 mar 202413,5013,6013,4013,5013,50-
08 mar 202413,5013,7013,5013,6013,60-
07 mar 202413,6013,9013,6013,6013,60-
06 mar 202413,7014,0013,5013,5013,50-
05 mar 202413,2013,7013,2013,7013,70-
04 mar 202412,9013,4012,9013,4013,40-
01 mar 202413,0013,1012,8012,8012,80-
29 feb 202412,7013,3012,7013,0013,00-
28 feb 202412,9012,9012,8012,8012,80-
27 feb 202412,5012,9012,5012,8012,80-
26 feb 202412,8012,8012,5012,5012,50-
26 feb 20240.205 Dividendo
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 202412,7012,8012,6012,6012,40-
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-
25 gen 202413,2013,3013,1013,1012,90-
24 gen 202413,1013,3013,1013,2012,99-
23 gen 202412,9013,2012,9013,0012,80-
22 gen 202412,6012,9012,6012,7012,50-
19 gen 202412,0012,4012,0012,4012,21-
18 gen 202412,5012,5011,8011,8011,62-
17 gen 202412,6012,7012,5012,5012,30-
16 gen 202412,7012,7012,7012,7012,50-
15 gen 202412,8012,8012,7012,7012,50-
12 gen 202413,0013,0012,7012,8012,60-
11 gen 202413,0013,0012,7012,7012,50-
10 gen 202413,2013,2012,9012,9012,70-
09 gen 202413,3013,4013,1013,1012,90-
08 gen 202413,2013,2013,1013,1012,90-
05 gen 202413,0013,4013,0013,3013,09-
04 gen 202412,8013,0012,8013,0012,80-
03 gen 202413,2013,2012,9012,9012,70-
02 gen 202412,9013,3012,9013,3013,09-
29 dic 202313,0013,0013,0013,0012,80-
28 dic 202312,9013,0012,9012,9012,70-
27 dic 202313,0013,0012,9012,9012,70-
22 dic 202312,8013,0012,7012,8012,6010
21 dic 202312,8013,0012,7012,7012,50-
20 dic 202313,0013,1012,9012,9012,70-
19 dic 202312,8012,9012,8012,9012,70-
18 dic 202313,0013,0012,8012,8012,60-
15 dic 202313,3013,4013,0013,0012,80-
14 dic 202312,7013,2012,7013,1012,90-
*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...