Italia markets close in 1 hour 21 minutes

KeyCorp (KEY.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,94+0,17 (+1,26%)
In data: 08:07AM CEST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202413,9413,9413,9413,9413,94-
06 mag 202413,7613,7613,7613,7613,76-
03 mag 202413,8113,8113,8113,8113,81-
02 mag 202413,6013,6013,6013,6013,60-
30 apr 202413,6213,7013,5413,5413,54-
29 apr 202413,6213,7113,6213,6513,65-
26 apr 202413,5213,5213,5213,5213,52-
25 apr 202413,7813,7813,7813,7813,78-
24 apr 202413,6413,8413,6413,8413,84-
23 apr 202413,6113,7813,6113,6813,68-
22 apr 202413,6413,6413,6413,6413,64-
19 apr 202413,3213,6613,3213,6613,66-
18 apr 202413,4113,8213,3413,4713,47-
17 apr 202413,2613,2613,2613,2613,26-
16 apr 202413,5213,5213,2513,3513,35-
15 apr 202413,6413,6413,4813,4813,48-
12 apr 202413,6213,6213,6213,6213,62-
11 apr 202413,6413,6413,6413,6413,64-
10 apr 202414,1914,3014,1914,3014,30-
09 apr 202414,0914,0914,0914,0914,09-
08 apr 202413,7513,7513,7513,7513,75-
05 apr 202413,8113,8113,8113,8113,81-
04 apr 202413,9513,9513,9513,9513,95-
03 apr 202414,0014,0014,0014,0014,00-
02 apr 202414,3014,3014,3014,3014,30-
28 mar 202414,4014,4014,4014,4014,40-
27 mar 202413,8013,8013,8013,8013,80-
26 mar 202414,0014,0014,0014,0014,00-
25 mar 202413,9013,9013,9013,9013,90-
22 mar 202414,1014,1013,9013,9013,90-
21 mar 202413,8014,1013,8014,1014,10-
20 mar 202413,3013,3013,3013,3013,30-
19 mar 202413,2013,3013,2013,3013,30-
18 mar 202413,3013,3013,0013,0013,00-
15 mar 202413,2013,2013,2013,2013,20-
14 mar 202413,6013,6013,6013,6013,60-
13 mar 202413,5013,6013,5013,6013,60-
12 mar 202413,6013,7013,5013,6013,60-
11 mar 202413,5013,5013,5013,5013,50-
08 mar 202413,6013,8013,6013,7013,70-
07 mar 202413,7013,7013,4013,4013,40-
06 mar 202413,8013,8013,6013,6013,60-
05 mar 202413,3013,9013,3013,8013,80-
04 mar 202413,0013,5013,0013,4013,40-
01 mar 202413,1013,1013,1013,1013,10-
29 feb 202412,8012,8012,8012,8012,80-
28 feb 202413,0013,0012,9012,9012,90-
27 feb 202412,6012,6012,6012,6012,60-
26 feb 202412,9012,9012,9012,9012,90-
26 feb 20240.205 Dividendo
23 feb 202413,2013,2013,2013,2012,99-
22 feb 202413,1013,1013,1013,1012,90-
21 feb 202413,1013,1013,1013,1012,90-
20 feb 202413,0013,1013,0013,1012,90-
19 feb 202413,0013,0013,0013,0012,80-
16 feb 202413,1013,1013,1013,1012,90-
15 feb 202412,9012,9012,9012,9012,70-
14 feb 202412,6012,6012,6012,6012,40-
13 feb 202413,1013,1013,1013,1012,90-
12 feb 202412,8012,8012,8012,8012,60-
09 feb 202412,8012,9012,8012,9012,70-
08 feb 202412,8012,8012,8012,8012,60-
07 feb 202412,8012,9012,8012,9012,70-
06 feb 202413,2013,2013,2013,2012,99-
05 feb 202413,3013,3013,3013,3013,09-
02 feb 202413,0013,2013,0013,2012,99-
01 feb 202413,5013,5013,5013,5013,29-
31 gen 202413,8013,8013,8013,8013,59-
30 gen 202413,7013,7013,7013,7013,49-
29 gen 202413,5013,5013,5013,5013,29-
26 gen 202413,5013,5013,5013,5013,29-
25 gen 202413,3013,3013,3013,3013,09-
24 gen 202413,2013,2013,2013,2012,99-
23 gen 202413,0013,3013,0013,3013,09-
22 gen 202412,7012,9012,7012,9012,70-
19 gen 202412,1012,1012,1012,1011,91-
18 gen 202412,6012,6011,7012,1011,914.130
17 gen 202412,7012,7012,6012,6012,40-
16 gen 202412,8012,8012,8012,8012,60-
15 gen 202412,7012,7012,7012,7012,50-
12 gen 202413,1013,1012,7012,7012,50-
11 gen 202413,1013,1013,1013,1012,90-
10 gen 202413,3013,3013,1013,1012,90-
09 gen 202413,4013,4013,3013,3013,09-
08 gen 202413,3013,3013,2013,2012,99-
05 gen 202413,1013,1013,1013,1012,90-
04 gen 202412,9013,1012,9013,1012,90-
03 gen 202413,3013,3012,9012,9012,7026
02 gen 202413,0013,0013,0013,0012,80-
29 dic 202313,0013,1013,0013,1012,90-
28 dic 202313,0013,1013,0013,1012,90-
27 dic 202313,1013,1013,0013,0012,80-
22 dic 202312,9012,9012,9012,9012,70-
21 dic 202312,9012,9012,9012,9012,70-
20 dic 202313,1013,1013,1013,1012,90-
19 dic 202312,9012,9012,9012,9012,70-
18 dic 202313,1013,1012,9012,9012,70-
15 dic 202313,4013,4013,1013,1012,90-
14 dic 202312,7013,2012,7013,2012,99-
13 dic 202312,1012,1012,1012,1011,91-
*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...