Italia markets closed

Keyera Corp. (KEYUF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,42+0,17 (+0,79%)
Alla chiusura: 11:04AM EST
Periodo di tempo:
04 feb 2022 - 04 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 202322,3322,5022,3322,4322,431.400
02 feb 202322,5022,5022,2522,2522,253.600
01 feb 202322,5922,7822,2422,7522,751.200
31 gen 202322,5622,9522,5322,5922,59141.800
30 gen 202322,7022,8022,6522,6722,679.400
27 gen 202322,4223,0722,4223,0523,054.000
26 gen 202323,1723,1722,8322,8322,83500
25 gen 202322,9022,9022,4622,8622,864.600
24 gen 202322,0323,1222,0323,1023,102.200
23 gen 202323,2523,4723,2223,4723,477.300
20 gen 202323,1223,6122,8223,3523,356.700
20 gen 20230.119 Dividendo
19 gen 202323,0923,3123,0223,3123,192.500
18 gen 202323,8123,8123,0023,0022,884.900
17 gen 202323,3623,7923,3623,6823,568.200
13 gen 202323,2823,2823,2823,2823,16500
12 gen 202322,9323,1222,9323,1223,007.400
11 gen 202322,2922,5022,0522,5022,391.600
10 gen 202322,0622,1021,9822,0921,98900
09 gen 202322,0722,1322,0522,1122,001.900
06 gen 202321,7721,7721,7221,7221,6120.800
05 gen 202321,2221,2221,2221,2221,11400
04 gen 202321,2521,2521,2521,2521,14700
03 gen 202321,6721,6720,9220,9320,824.200
30 dic 202221,9421,9421,7321,8621,759.200
29 dic 202221,6021,6721,6021,6721,562.600
28 dic 202222,5022,5021,5521,5521,443.500
27 dic 202221,8222,0921,8222,0521,944.200
23 dic 202220,7421,6420,7421,6321,5210.200
22 dic 202221,9921,9920,9721,0020,896.500
21 dic 202221,1921,5121,0721,5121,4011.500
21 dic 20220.118 Dividendo
20 dic 202221,0021,1820,8621,1820,958.000
19 dic 202221,0021,1020,7320,7320,517.800
16 dic 202221,0021,0020,6620,7520,533.600
15 dic 202221,1021,2120,9021,0720,859.200
14 dic 202222,0522,1821,6721,6721,449.200
13 dic 202222,2922,4822,1822,3622,123.000
12 dic 202221,2122,0321,2122,0321,803.400
09 dic 202221,9922,1521,7421,7421,511.300
08 dic 202222,8122,8122,1622,5322,2925.500
07 dic 202222,5123,0922,5122,6522,4113.900
06 dic 202223,0023,0022,6022,8622,624.200
05 dic 202223,4023,4023,2623,2623,01600
02 dic 202223,2523,2723,2023,2723,023.400
01 dic 202223,3423,3423,3423,3423,09200
30 nov 202222,4723,2722,4723,2723,023.700
29 nov 202222,2522,2522,2222,2221,98900
28 nov 202221,8922,1421,7022,1221,881.700
25 nov 202222,4822,4822,1622,1621,923.100
23 nov 202222,0522,3521,9622,3522,117.200
22 nov 202221,7222,2321,6322,2221,986.000
21 nov 202221,6221,6221,0821,4621,2316.600
21 nov 20220.12 Dividendo
18 nov 202221,9621,9921,9621,9921,644.000
17 nov 202221,6221,8321,6221,8321,484.000
16 nov 202220,8821,9420,8821,9421,594.200
15 nov 202221,7522,1021,7021,9421,593.900
14 nov 202221,9421,9821,3321,8021,4514.500
11 nov 202221,4321,9521,4321,6821,337.900
10 nov 202221,4121,4121,0721,1520,812.700
09 nov 202221,9621,9620,5720,5920,269.500
08 nov 202221,7521,8321,5521,7421,3916.900
07 nov 202221,6021,9021,6021,7721,4218.700
04 nov 202221,9922,0221,5521,7021,351.900
03 nov 202220,9521,2520,9521,2420,90700
02 nov 202220,9421,5920,9421,5921,243.200
01 nov 202221,6921,9321,2921,2920,9516.700
31 ott 202221,2821,5021,0821,5021,1515.100
28 ott 202221,3821,3921,2521,2820,944.500
27 ott 202221,7721,8621,5021,5021,156.300
26 ott 202221,1821,9821,1121,4321,092.100
25 ott 202220,9721,1020,9721,0020,666.800
24 ott 202220,6921,0620,6720,8420,5110.000
21 ott 202220,5720,7620,5720,7620,4321.800
21 ott 20220.116 Dividendo
20 ott 202220,8421,0120,5020,5020,0618.300
19 ott 202220,6820,7520,6020,7520,301.500
18 ott 202220,8720,8720,5020,6520,202.400
17 ott 202220,6320,8120,5620,5620,1270.500
14 ott 202220,1420,1419,9520,0219,591.800
13 ott 202219,7220,5019,7220,5020,061.500
12 ott 202219,7920,0119,7919,9919,563.000
11 ott 202220,7520,7519,8520,1819,7416.400
10 ott 202221,0821,0820,9521,0720,61500
07 ott 202220,9221,0120,8420,8920,442.700
06 ott 202221,4321,4320,8320,8520,406.600
05 ott 202221,7121,7121,2221,5821,112.500
04 ott 202221,8921,9021,7121,7121,242.700
03 ott 202221,1721,4721,1721,4721,013.600
30 set 202220,9221,0220,7620,7620,311.200
29 set 202220,3820,5920,3820,5420,103.300
28 set 202220,3520,8820,3520,8820,432.800
27 set 202220,5020,6620,3120,4019,9621.800
26 set 202220,8920,9620,2620,3619,9214.000
23 set 202222,0022,0020,7321,0220,5710.000
22 set 202222,5122,5322,4422,4521,968.700
21 set 202222,9222,9222,7822,7822,291.800
21 set 20220.12 Dividendo
20 set 202223,1023,1022,8822,8822,274.100
*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...