Mercados españoles cerrados

KeyCorp (KEY.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,29+0,18 (+1,36%)
Al cierre: 08:01AM CEST
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202413,2913,2913,2913,2913,29100
02 jul 202413,1113,1113,1113,1113,11-
01 jul 202413,1013,1013,1013,1013,10-
28 jun 202412,6012,6012,6012,6012,60-
27 jun 202412,5112,5112,5112,5112,51-
26 jun 202412,6312,6312,6312,6312,63-
25 jun 202412,8612,8612,8612,8612,86-
24 jun 202412,5812,5812,5812,5812,58-
21 jun 202412,6012,6012,6012,6012,60-
20 jun 202412,6112,6112,6112,6112,61-
19 jun 202412,5112,6612,5112,6612,66100
18 jun 202412,5412,5412,5412,5412,54-
17 jun 202412,3712,3712,3712,3712,37-
14 jun 202412,5912,5912,5912,5912,59-
13 jun 202412,5712,5712,5712,5712,57-
12 jun 202412,3812,3812,3812,3812,38-
11 jun 202412,5512,5512,5512,5512,55-
10 jun 202412,8312,8312,8312,8312,83-
07 jun 202412,6812,6812,6812,6812,68-
06 jun 202412,6212,6212,6212,6212,62-
05 jun 202412,6612,6612,6612,6612,66-
04 jun 202412,8212,8212,8212,8212,82-
03 jun 202413,1513,1513,1513,1513,15-
31 may 202412,8012,8012,8012,8012,80-
30 may 202412,6612,6612,6612,6612,66-
29 may 202412,9012,9012,9012,9012,90-
28 may 202413,3013,3013,3013,3013,30-
27 may 202413,2213,2213,2213,2213,22-
24 may 202413,1213,1213,1213,1213,12-
24 may 20240.205 Dividendo
23 may 202413,7913,7913,4913,4913,2826
22 may 202413,9813,9813,9813,9813,77-
21 may 202413,9113,9113,9113,9113,70-
20 may 202414,4914,4914,2514,2514,03170
17 may 202413,9813,9813,9813,9813,76-
16 may 202414,1714,1714,1714,1713,96-
15 may 202413,8313,8313,8313,8313,62-
14 may 202413,6913,6913,6913,6913,48-
13 may 202413,8813,8813,8813,8813,67-
10 may 202413,9113,9113,9113,9113,70-
09 may 202413,8313,8313,8313,8313,62-
08 may 202413,7713,7713,7713,7713,56-
07 may 202413,9213,9213,9213,9213,71-
06 may 202413,7513,7513,7513,7513,54-
03 may 202413,8013,8013,8013,8013,59-
02 may 202413,6113,6113,6113,6113,40-
30 abr 202413,6313,6313,6313,6313,42-
29 abr 202413,6213,6213,6213,6213,42-
26 abr 202413,5213,5213,5213,5213,31-
25 abr 202413,7813,7813,7813,7813,57-
24 abr 202413,6413,6413,6413,6413,44-
23 abr 202413,6213,6213,6213,6213,41-
22 abr 202413,6413,6413,6413,6413,43-
19 abr 202413,3013,3013,3013,3013,10-
18 abr 202413,4113,4113,1513,1512,95100
17 abr 202413,2713,2713,2713,2713,07-
16 abr 202413,4413,4413,4413,4413,24-
15 abr 202413,6313,6313,6313,6313,42-
12 abr 202413,6213,6213,6213,6213,42-
11 abr 202413,6313,6313,6313,6313,43-
10 abr 202414,1914,1914,1914,1913,97-
09 abr 202414,0914,0914,0914,0913,87-
08 abr 202413,7613,7613,7613,7613,55-
05 abr 202413,8113,8113,8113,8113,60-
04 abr 202413,9413,9413,9413,9413,73-
03 abr 202414,0014,0014,0014,0013,78-
02 abr 202414,3014,3014,3014,3014,08-
28 mar 202414,4014,4014,4014,4014,18-
27 mar 202413,8013,8013,8013,8013,59-
26 mar 202414,0014,0014,0014,0013,79-
25 mar 202413,9014,1013,9014,1013,89200
22 mar 202414,1014,1014,1014,1013,89-
21 mar 202413,8014,2013,8014,2013,9820
20 mar 202413,3013,3013,3013,3013,10-
19 mar 202413,2013,2013,2013,2013,00-
18 mar 202413,3013,3013,3013,3013,10-
15 mar 202413,2013,2013,2013,2013,00-
14 mar 202413,6013,6013,6013,6013,39-
13 mar 202413,5013,5013,5013,5013,29-
12 mar 202413,6013,7013,6013,7013,49100
11 mar 202413,5013,5013,5013,5013,29-
08 mar 202413,6013,6013,6013,6013,39-
07 mar 202413,7013,7013,7013,7013,49-
06 mar 202413,8013,8013,8013,8013,59-
05 mar 202413,4013,4013,4013,4013,20-
04 mar 202413,0013,0013,0013,0012,80-
01 mar 202413,0013,0013,0013,0012,80300
29 feb 202412,8012,9012,8012,9012,70100
28 feb 202413,0013,0013,0013,0012,80-
27 feb 202412,6012,6012,6012,6012,41-
26 feb 202412,9012,9012,9012,9012,70-
26 feb 20240.205 Dividendo
23 feb 202413,2013,2013,2013,2012,80-
22 feb 202413,1013,1013,1013,1012,70-
21 feb 202413,1013,2013,1013,2012,8026
20 feb 202413,0013,0013,0013,0012,60-
19 feb 202413,0013,0013,0013,0012,60-
16 feb 202413,1013,1013,1013,1012,70-
15 feb 202412,9012,9012,9012,9012,51-
14 feb 202412,6012,6012,6012,6012,22-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...