Mercados españoles abiertos en 7 hrs 35 min

KeyCorp (KEY)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,46-0,57 (-3,79%)
Al cierre: 04:00PM EDT
14,61 +0,15 (+1,04%)
Después del cierre: 07:24PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202415,0815,0914,4314,4614,4612.621.854
22 may 202415,2515,2814,9415,0315,037.185.600
21 may 202415,2215,3515,1715,3215,325.841.900
20 may 202415,4215,4715,2015,2315,235.854.900
17 may 202415,4615,4815,3315,4015,406.225.400
16 may 202415,5015,5715,3215,3315,336.786.000
15 may 202415,3015,6115,3015,5715,5713.543.400
14 may 202415,0015,1714,8915,1115,1111.454.500
13 may 202415,1515,2314,8414,8814,888.554.400
10 may 202415,1715,1914,9815,0815,089.768.900
09 may 202414,9115,1114,8915,0815,085.788.400
08 may 202414,8115,0314,7115,0215,0210.522.300
07 may 202415,2215,2614,8814,9314,9310.462.000
06 may 202415,0415,1914,8715,1315,1311.101.300
03 may 202415,1115,2514,9014,9314,939.274.400
02 may 202414,9414,9714,6614,8714,8716.315.800
01 may 202414,5915,0814,5914,7114,7110.679.600
30 abr 202414,5514,7714,4714,4914,4910.863.500
29 abr 202414,7514,8814,6414,7314,7312.753.300
26 abr 202414,6314,8814,6214,7014,7011.793.100
25 abr 202414,9214,9314,4414,6114,6116.788.200
24 abr 202414,5414,9514,5214,9314,9315.084.100
23 abr 202414,5614,8314,3514,7214,7223.058.300
22 abr 202414,6914,7714,4614,6414,6426.489.200
19 abr 202414,3414,8014,3214,6314,6316.943.100
18 abr 202414,3014,8114,1014,3814,3832.085.000
17 abr 202414,3514,5114,1714,4314,4316.756.900
16 abr 202414,2814,3514,0614,2214,2213.134.300
15 abr 202414,8315,0514,3014,4314,4315.557.000
12 abr 202414,4714,6214,3714,6114,6112.745.200
11 abr 202414,9214,9214,3314,7214,7213.274.900
10 abr 202415,1815,1814,6814,8414,8415.203.200
09 abr 202415,5015,5515,2515,5315,539.565.300
08 abr 202415,2115,5115,1415,4515,458.256.100
05 abr 202414,9915,2114,9015,0615,0611.254.000
04 abr 202415,5315,6215,0115,0815,0810.365.600
03 abr 202415,2515,4615,1915,2415,247.952.200
02 abr 202415,3315,4715,1615,2615,269.397.800
01 abr 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 ene 202414,5214,9914,5014,5314,3233.638.800
30 ene 202414,8515,0114,7615,0014,7813.187.400
29 ene 202414,6414,8914,5714,8714,6610.141.300
26 ene 202414,6414,7714,5214,6714,4617.847.600
25 ene 202414,6514,7414,2914,5414,3313.716.900
24 ene 202414,6014,7714,3914,4414,2320.178.500
23 ene 202414,2414,4914,1814,4114,2019.705.600
22 ene 202414,0114,3013,9514,2014,0017.508.300
19 ene 202413,2314,0013,1313,9413,7426.870.000
18 ene 202413,4513,7912,9413,2013,0138.124.600
17 ene 202413,6714,0413,5913,8413,6425.133.800
16 ene 202413,9314,0113,7113,9213,7217.038.600
12 ene 202414,4514,4813,9214,2014,0019.335.900
11 ene 202414,3514,4213,9614,3914,1816.844.600
10 ene 202414,5414,5714,2814,4614,2514.356.700
09 ene 202414,6414,6814,4814,5914,3815.962.900
08 ene 202414,5414,7314,3914,7014,4912.765.400
05 ene 202414,3414,9114,2614,6414,4322.168.300
04 ene 202414,2014,5014,1214,3314,1217.921.100
03 ene 202414,3614,4514,0814,1813,9816.527.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...