KEY - KeyCorp

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 gen 202019,1119,2718,9318,9318,935.582.880
28 gen 202018,9719,2418,8819,0919,098.932.100
27 gen 202018,8319,0118,7118,8418,8410.412.200
24 gen 202019,9419,9519,1319,2919,299.356.400
23 gen 202019,7620,0719,3819,8319,8314.745.300
22 gen 202019,5719,6519,4619,6219,6212.092.800
21 gen 202019,4819,6719,3719,5019,5011.608.300
17 gen 202019,5419,6019,4219,5919,599.686.800
16 gen 202019,3119,4719,2219,4119,417.813.900
15 gen 202019,3119,3319,0719,1719,1711.296.900
14 gen 202019,5019,6819,4219,5019,5010.120.300
13 gen 202019,4919,5219,3319,4819,488.704.500
10 gen 202019,6919,7119,3919,4519,456.898.600
09 gen 202019,7919,8219,5819,6919,697.836.700
08 gen 202019,4819,7719,4419,6519,6510.701.700
07 gen 202019,5819,6419,3619,4619,468.343.900
06 gen 202019,6219,6819,4719,6119,619.225.600
03 gen 202019,9220,0319,7719,9119,916.898.800
02 gen 202020,3620,3720,0120,2620,2611.104.200
31 dic 201920,2120,3520,1520,2420,246.166.800
30 dic 201920,4420,4520,2020,2220,225.349.800
27 dic 201920,4120,4520,2320,2820,284.797.300
26 dic 201920,3820,4220,2620,3720,373.581.200
24 dic 201920,2620,3520,2320,3520,354.366.900
23 dic 201920,4020,4020,2420,2520,255.943.600
20 dic 201920,4120,5320,2420,4020,4014.328.400
19 dic 201920,3620,3620,1520,2220,226.998.000
18 dic 201920,4520,4920,2820,3120,319.792.400
17 dic 201920,1720,4820,0820,3620,369.229.800
16 dic 201920,1820,2920,0720,1120,1113.741.900
13 dic 201920,2620,4319,9720,0620,067.304.900
12 dic 201919,7720,4019,7020,3920,3910.212.300
11 dic 201919,7319,8019,6119,6519,655.726.700
10 dic 201919,5819,8019,5119,7119,718.486.800
09 dic 201919,6019,7019,5219,6419,648.498.600
06 dic 201919,5719,7719,5719,6619,6611.302.100
05 dic 201919,1819,3219,0719,3019,307.038.500
04 dic 201918,8819,1818,8019,0919,097.785.000
03 dic 201918,7918,8218,5418,7718,777.457.900
02 dic 201919,3319,4319,0519,0619,068.836.000
02 dic 20190.185 Dividendo
29 nov 201919,4219,5419,3719,3919,203.809.000
27 nov 201919,4019,4919,2919,4519,266.084.000
26 nov 201919,3119,4019,2219,2919,117.815.500
25 nov 201919,3019,5019,2519,4219,239.302.200
22 nov 201919,1419,4019,1219,2619,086.092.600
21 nov 201919,1519,1918,8919,1018,927.159.800
20 nov 201919,0719,1318,8719,0818,909.272.500
19 nov 201919,0519,1218,8419,1118,939.031.200
18 nov 201918,8919,0218,8218,9718,796.098.800
15 nov 201918,9619,0218,8518,9718,796.025.900
14 nov 201918,8118,8918,6818,8718,696.861.100
13 nov 201918,9719,0418,7618,8818,708.260.600
12 nov 201919,2019,3219,1019,2019,028.172.200
11 nov 201919,2019,3819,1819,2019,028.868.800
08 nov 201919,2419,4119,1619,3619,186.438.800
07 nov 201919,3019,4819,2319,3019,128.827.900
06 nov 201919,0319,1318,9019,1318,958.437.500
05 nov 201919,0019,3418,9619,1919,0112.142.900
04 nov 201918,4418,9718,4418,9618,7813.251.700
01 nov 201918,1918,3518,0618,2918,129.137.200
31 ott 201918,1218,2717,8017,9717,8010.307.500
30 ott 201918,4018,4118,0718,2718,107.147.500
29 ott 201918,2518,6018,2318,4518,2710.149.700
28 ott 201918,3018,4718,2518,3818,207.811.900
25 ott 201918,0418,3418,0418,2018,037.527.000
24 ott 201918,2318,3118,0418,1818,018.605.200
23 ott 201918,0918,2718,0518,2318,068.038.800
22 ott 201918,1118,4117,9518,1317,9610.148.500
21 ott 201918,0018,1917,9618,1317,968.371.400
18 ott 201917,4617,8417,4617,7717,6011.816.900
17 ott 201917,9618,0317,4617,5117,3412.328.000
16 ott 201917,8517,9717,6017,6917,5210.037.500
15 ott 201917,6617,9317,5817,7817,616.499.900
14 ott 201917,2917,6717,2617,5917,4210.850.100
11 ott 201917,6217,6917,3917,4017,2310.613.700
10 ott 201916,8917,2416,8917,1917,038.274.700
09 ott 201916,8916,9416,7216,7916,637.921.000
08 ott 201916,9817,0616,7316,7416,589.732.800
07 ott 201917,2617,4717,1717,2817,126.438.500
04 ott 201917,1917,2816,9517,2717,1110.538.500
03 ott 201916,9617,1216,5917,1116,9510.452.700
02 ott 201917,2017,2316,8817,0516,899.314.200
01 ott 201918,0018,0417,3317,3817,217.923.700
30 set 201917,9218,0217,7417,8417,676.264.700
27 set 201917,9518,2017,7617,8617,698.897.000
26 set 201917,8317,9717,7617,7817,616.539.500
25 set 201917,6818,0417,6617,9017,738.337.000
24 set 201917,8317,9317,5117,6517,4810.337.600
23 set 201917,6117,9117,4917,7917,628.438.200
20 set 201917,9618,0717,6817,7717,6019.468.200
19 set 201918,2118,3218,0018,0517,884.896.900
18 set 201918,0618,3517,9118,2118,048.227.300
17 set 201918,2418,2617,9218,1317,967.369.900
16 set 201918,0118,3517,9518,3418,178.598.000
13 set 201918,2518,4918,1318,2718,1010.433.700
12 set 201917,8818,1117,6218,0317,8613.998.600
11 set 201918,1418,2017,7818,0017,8310.971.500
10 set 201917,8018,1917,7918,1217,9511.007.800
09 set 201917,0317,7616,9517,6717,5016.367.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità