Italia markets open in 3 hours 34 minutes

KeyCorp (KEY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,71+0,22 (+1,52%)
Alla chiusura: 04:00PM EDT
14,79 +0,08 (+0,54%)
Dopo ore: 07:39PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202414,5915,0814,5914,7114,7110.679.600
30 apr 202414,5514,7714,4714,4914,4910.863.500
29 apr 202414,7514,8814,6414,7314,7312.753.300
26 apr 202414,6314,8814,6214,7014,7011.793.100
25 apr 202414,9214,9314,4414,6114,6116.788.200
24 apr 202414,5414,9514,5214,9314,9315.084.100
23 apr 202414,5614,8314,3514,7214,7223.058.300
22 apr 202414,6914,7714,4614,6414,6426.489.200
19 apr 202414,3414,8014,3214,6314,6316.943.100
18 apr 202414,3014,8114,1014,3814,3832.085.000
17 apr 202414,3514,5114,1714,4314,4316.756.900
16 apr 202414,2814,3514,0614,2214,2213.134.300
15 apr 202414,8315,0514,3014,4314,4315.557.000
12 apr 202414,4714,6214,3714,6114,6112.745.200
11 apr 202414,9214,9214,3314,7214,7213.274.900
10 apr 202415,1815,1814,6814,8414,8415.203.200
09 apr 202415,5015,5515,2515,5315,539.565.300
08 apr 202415,2115,5115,1415,4515,458.256.100
05 apr 202414,9915,2114,9015,0615,0611.254.000
04 apr 202415,5315,6215,0115,0815,0810.365.600
03 apr 202415,2515,4615,1915,2415,247.952.200
02 apr 202415,3315,4715,1615,2615,269.397.800
01 apr 202415,8115,8515,4915,4915,498.025.000
28 mar 202415,6415,8615,6415,8115,8110.561.000
27 mar 202415,1815,6515,1615,6415,6411.001.800
26 mar 202415,3015,3214,9915,0615,069.889.700
25 mar 202415,1115,3215,0715,1915,197.131.100
22 mar 202415,4415,5415,0215,0315,038.422.500
21 mar 202415,1615,5015,1515,3615,3612.163.300
20 mar 202414,3815,1214,3415,0415,049.810.900
19 mar 202414,3514,5214,3014,4914,499.561.900
18 mar 202414,4814,5114,2414,4414,448.196.400
15 mar 202414,2214,7014,2214,4814,4831.490.400
14 mar 202414,7514,9414,3114,4214,4214.072.100
13 mar 202414,8515,0914,8414,9314,9311.962.500
12 mar 202414,9415,0314,7414,8114,8112.584.200
11 mar 202414,8714,9914,7414,9214,9214.485.400
08 mar 202415,2015,2414,9114,9214,9215.490.100
07 mar 202415,1715,2914,8814,9714,9716.711.400
06 mar 202414,9415,2114,6214,9914,9917.852.700
05 mar 202414,4715,1814,4715,0215,0219.880.600
04 mar 202414,4814,7914,3714,5814,5818.566.200
01 mar 202414,1914,2613,8514,1914,1913.605.200
29 feb 202414,1614,4714,0814,2714,2715.456.700
28 feb 202413,9814,1913,9013,9213,9210.548.200
27 feb 202413,8314,1813,8114,1414,1412.903.300
26 feb 202413,9514,1813,6713,6813,6818.307.000
26 feb 20240.205 Dividendo
23 feb 202414,3314,4214,2114,2614,0610.685.600
22 feb 202414,3214,6714,2214,3514,1415.507.400
21 feb 202414,1014,3613,9414,2614,0618.957.300
20 feb 202413,8514,3413,8514,1913,9922.490.900
16 feb 202414,0114,1913,9014,0713,8715.551.700
15 feb 202414,0014,3313,9414,2014,0013.806.000
14 feb 202413,7113,9213,5113,8613,6616.183.900
13 feb 202413,7013,7513,2513,5313,3422.765.500
12 feb 202413,9014,3713,9014,1313,9318.782.400
09 feb 202413,9313,9713,6413,8913,6913.300.100
08 feb 202413,7813,9713,5713,8713,6711.566.200
07 feb 202413,9714,0213,4313,9013,7019.449.800
06 feb 202414,1814,4613,7613,9013,7024.927.300
05 feb 202414,2014,3814,0814,2214,0217.498.000
02 feb 202413,9014,4613,8114,3714,1617.466.700
01 feb 202414,5514,6413,5414,1713,9742.359.000
31 gen 202414,5214,9914,5014,5314,3233.638.800
30 gen 202414,8515,0114,7615,0014,7813.187.400
29 gen 202414,6414,8914,5714,8714,6610.141.300
26 gen 202414,6414,7714,5214,6714,4617.847.600
25 gen 202414,6514,7414,2914,5414,3313.716.900
24 gen 202414,6014,7714,3914,4414,2320.178.500
23 gen 202414,2414,4914,1814,4114,2019.705.600
22 gen 202414,0114,3013,9514,2014,0017.508.300
19 gen 202413,2314,0013,1313,9413,7426.870.000
18 gen 202413,4513,7912,9413,2013,0138.124.600
17 gen 202413,6714,0413,5913,8413,6425.133.800
16 gen 202413,9314,0113,7113,9213,7217.038.600
12 gen 202414,4514,4813,9214,2014,0019.335.900
11 gen 202414,3514,4213,9614,3914,1816.844.600
10 gen 202414,5414,5714,2814,4614,2514.356.700
09 gen 202414,6414,6814,4814,5914,3815.962.900
08 gen 202414,5414,7314,3914,7014,4912.765.400
05 gen 202414,3414,9114,2614,6414,4322.168.300
04 gen 202414,2014,5014,1214,3314,1217.921.100
03 gen 202414,3614,4514,0814,1813,9816.527.000
02 gen 202414,3014,7914,2314,6114,4015.425.600
29 dic 202314,5314,5514,3414,4014,1910.085.500
28 dic 202314,4114,5714,4014,5414,337.031.700
27 dic 202314,4314,5814,2914,5214,317.038.800
26 dic 202314,3314,5114,2014,4514,247.443.600
22 dic 202314,3714,5114,2014,2914,087.004.200
21 dic 202314,2714,3914,1514,2814,0712.421.400
20 dic 202314,4014,5414,0714,0813,8818.190.300
19 dic 202314,1514,4114,0414,3614,1515.358.300
18 dic 202314,4414,4614,1014,1113,9114.594.700
15 dic 202314,6614,8014,2714,3214,1125.883.400
14 dic 202314,5214,8814,3614,7714,5630.756.800
13 dic 202313,0214,0012,9413,9613,7619.030.500
12 dic 202313,1213,1812,9513,0212,8310.495.800
11 dic 202313,2513,2913,1113,1712,988.685.100
08 dic 202313,0813,3513,0513,2613,0713.676.900
*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...