Italia markets closed

Keyera Corp. (KEYUF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
25,97+0,04 (+0,15%)
Alla chiusura: 03:21PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202425,9425,9725,8125,9725,9710.200
25 apr 202424,3425,9724,3425,9325,9326.700
24 apr 202426,1426,2425,8425,9425,9440.900
23 apr 202425,7626,1825,7626,1526,151.300
22 apr 202425,7225,7425,7225,7425,74600
19 apr 202425,5025,5225,4525,4525,452.300
18 apr 202425,3625,3625,3625,3625,36200
17 apr 202425,0925,0925,0925,0925,09500
16 apr 202425,2025,2025,1925,1925,19700
15 apr 202425,1725,4725,1725,3925,391.400
12 apr 202425,5825,5825,0325,1425,147.400
11 apr 202425,1825,5625,1825,5625,56500
10 apr 202425,1525,3025,1525,3025,30700
09 apr 202425,9025,9025,9025,9025,90200
08 apr 202426,0026,0026,0026,0026,00200
05 apr 202426,0226,0226,0026,0026,002.000
04 apr 202426,1326,1326,1326,1326,13700
03 apr 202426,2526,2926,2526,2926,29500
02 apr 202425,9326,1725,9026,1726,171.800
01 apr 202425,7525,9125,7525,9025,90900
28 mar 202425,6125,8025,5325,7925,792.700
27 mar 202425,1525,1525,1525,1525,15300
26 mar 202425,0825,1625,0825,1625,16700
25 mar 202424,1925,1924,1925,0025,005.800
22 mar 202424,8524,9224,8524,9224,92500
21 mar 202425,1325,1325,0625,0625,061.200
20 mar 202424,9825,0024,9825,0025,00400
19 mar 202424,8924,8924,8924,8924,89100
18 mar 202424,8724,9424,7324,7824,783.600
15 mar 202424,8224,8224,8224,8224,82700
14 mar 202424,9525,0124,9524,9824,9814.100
14 mar 20240.371 Dividendo
13 mar 202425,9325,9425,8825,8825,511.200
12 mar 202425,2625,4125,2625,4125,051.900
11 mar 202424,9624,9624,9624,9624,6033.400
08 mar 202424,9624,9624,9624,9624,60200
07 mar 202425,2225,2225,2225,2224,86200
06 mar 202424,9124,9124,8424,8424,4820.400
05 mar 202424,8824,8824,7524,7524,40400
04 mar 202424,5824,5824,5824,5824,231.000
01 mar 202424,9024,9424,9024,9424,582.100
29 feb 202424,8124,8124,8024,8024,4447.600
28 feb 202424,9824,9824,7724,7724,41166.600
27 feb 202425,3225,3225,2725,2824,9224.100
26 feb 202425,1525,1525,0225,0224,6621.800
23 feb 202425,1025,1025,0925,0924,7343.500
22 feb 202424,9525,0424,9525,0324,6743.800
21 feb 202424,7725,0724,7725,0624,703.600
20 feb 202424,4024,5024,3824,4924,147.000
16 feb 202424,2224,4124,1924,1923,8450.900
15 feb 202423,9824,1523,7824,1523,8042.200
14 feb 202423,7523,7623,7523,7623,4282.200
13 feb 202423,9423,9423,3623,3723,0394.700
12 feb 202423,8524,1223,8524,0723,72106.600
09 feb 202423,5323,5923,3323,5923,2513.000
08 feb 202423,2323,2323,2223,2222,8970.300
07 feb 202423,3123,3123,3123,3122,98400
06 feb 202423,3223,3823,2823,3222,996.700
05 feb 202423,4723,4723,2423,2422,911.400
02 feb 202423,7023,8523,7023,8523,51800
01 feb 202424,3724,3724,0924,0923,74500
31 gen 202424,1524,1724,1524,1723,82700
30 gen 202424,7524,7524,5724,5724,223.300
29 gen 202424,4524,8924,4224,8624,508.300
26 gen 202424,7624,7624,5224,6224,275.300
25 gen 202424,3624,5724,3624,5724,222.200
24 gen 202424,1024,3024,1024,3023,9519.500
23 gen 202424,1624,2724,1624,2723,9263.400
22 gen 202423,9123,9523,7923,9523,618.100
19 gen 202423,7124,0523,6324,0323,6943.700
18 gen 202423,6523,8523,5323,8523,513.000
17 gen 202423,8523,8523,8523,8523,5118.700
16 gen 202423,8523,8523,8523,8523,512.700
12 gen 202424,5024,5824,1724,1723,8256.600
11 gen 202424,1424,2624,1024,2623,9197.500
10 gen 202422,5723,9422,5723,9423,60900
09 gen 202423,5523,7323,4523,6723,3395.100
08 gen 202423,7523,7523,5823,7323,39299.000
05 gen 202423,9423,9423,9223,9223,588.500
04 gen 202424,1124,1123,8223,8223,488.700
03 gen 202424,1024,1323,9824,0323,6953.300
02 gen 202424,2624,3124,0524,0523,7131.000
29 dic 202324,1724,1724,1724,1723,82-
28 dic 202324,1724,1724,1724,1723,8219.600
27 dic 202324,2024,3224,0924,0923,7452.900
26 dic 202323,8523,8523,8523,8523,51-
22 dic 202324,1624,1623,8523,8523,5142.100
21 dic 202323,8724,0823,8124,0823,736.500
20 dic 202323,8223,8223,6923,6923,3514.900
19 dic 202323,7423,7423,5923,5923,25140.800
18 dic 202323,6623,8323,6623,8323,4937.800
15 dic 202324,4824,4823,7523,9823,648.600
14 dic 202324,6024,8424,4824,4824,13338.600
14 dic 20230.37 Dividendo
13 dic 202323,4924,8023,4624,8024,08115.800
12 dic 202324,1224,1323,8324,0023,3097.100
11 dic 202324,5024,5024,3224,3923,68144.400
08 dic 202324,7724,7724,7624,7624,04169.400
07 dic 202324,6924,6924,5524,5923,8830.200
06 dic 202324,5824,6324,5824,6323,9155.700
*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...