KEY - KeyCorp

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 20239,9010,309,8310,2810,2816.913.112
01 jun 20239,539,749,199,629,6218.079.300
31 may 20239,829,839,309,349,3434.778.300
30 may 20239,9710,099,699,939,9320.027.100
26 may 20239,8710,029,769,899,8914.327.800
26 may 20230.205 Dividendo
25 may 202310,1810,239,9010,119,9015.997.600
24 may 202310,3010,4510,1610,209,9912.475.800
23 may 202310,3010,7910,2910,4610,2522.592.800
22 may 20239,9210,299,8510,2810,0715.722.600
19 may 202310,0710,159,629,829,6223.147.300
18 may 202310,2010,239,8610,059,8522.661.700
17 may 20239,7010,219,7010,189,9725.671.300
16 may 20239,499,699,369,379,1817.399.400
15 may 20239,059,618,999,599,4022.334.700
12 may 20239,209,258,748,998,8129.028.800
11 may 20239,179,328,979,098,9119.256.500
10 may 20239,939,969,199,329,1324.936.000
09 may 20239,539,879,389,729,5214.911.100
08 may 202310,0510,159,669,689,4820.407.800
05 may 20239,989,989,479,839,6332.452.800
04 may 20238,789,298,548,938,7557.354.500
03 may 20239,8310,179,439,539,3434.854.400
02 may 202310,7010,709,579,719,5144.634.700
01 may 202311,2111,3410,7010,7210,5023.150.000
28 abr 202310,8111,3810,7811,2611,0319.577.100
27 abr 202310,5510,9710,5510,9510,7320.468.700
26 abr 202310,5810,8310,3910,5610,3523.788.900
25 abr 202310,8910,9910,3410,4810,2731.905.400
24 abr 202311,5511,5911,1211,1310,9023.021.700
21 abr 202311,9011,9311,4411,5911,3525.192.400
20 abr 202311,6012,2911,4612,0411,8037.369.500
19 abr 202312,2512,5311,9512,3812,1347.773.400
18 abr 202312,3312,3311,9012,0911,8438.198.400
17 abr 202312,0112,3211,7012,3112,0657.505.900
14 abr 202312,5512,5711,9712,0911,8416.962.100
13 abr 202312,1212,3911,8312,2912,0412.360.600
12 abr 202312,3212,4012,0112,0511,8115.568.600
11 abr 202312,1312,3812,0412,2512,0013.120.100
10 abr 202311,9512,2511,7912,1211,8715.544.600
06 abr 202311,5712,1111,5311,9111,6720.436.900
05 abr 202311,5111,6811,2211,5611,3329.540.100
04 abr 202312,4512,4711,5711,7311,4927.870.700
03 abr 202312,5412,6712,1512,3712,1213.716.500
31 mar 202312,5412,5812,0612,5212,2713.592.600
30 mar 202312,9312,9612,2512,3812,1317.406.100
29 mar 202312,6012,7412,5112,6712,4116.516.100
28 mar 202312,4512,7112,1712,3712,1222.110.900
27 mar 202312,9012,9812,1212,4912,2426.704.600
24 mar 202311,0411,9310,8511,8611,6228.743.000
23 mar 202312,2212,3311,2411,2711,0432.445.400
22 mar 202312,6812,7312,0212,0511,8127.915.300
21 mar 202312,0912,8211,8912,7612,5034.458.700
20 mar 202311,9612,2711,5711,6711,4328.571.500
17 mar 202311,9111,9911,2011,5311,3070.676.000
16 mar 202311,6112,6610,4712,2812,0376.220.300
15 mar 202311,4612,0410,8611,7511,5158.652.900
14 mar 202313,5913,7411,9412,1711,9273.411.900
13 mar 202312,2412,899,6111,3811,15111.197.500
10 mar 202315,4516,2014,9615,6615,3442.348.500
09 mar 202317,0917,1516,0616,0715,7425.718.500
08 mar 202317,5117,6317,2217,3116,9612.258.700
07 mar 202317,8518,0617,4817,5517,1921.675.500
06 mar 202318,3318,5618,0418,1517,7811.412.000
03 mar 202318,0818,3317,9418,3217,958.788.600
02 mar 202318,1718,2217,6117,9317,5715.062.700
01 mar 202318,2918,4918,1218,4518,0811.105.800
28 feb 202318,2018,4118,1018,2917,9213.251.800
27 feb 202318,2918,4518,0218,1017,738.188.600
27 feb 20230.205 Dividendo
24 feb 202317,9818,3717,7918,3217,7516.929.600
23 feb 202318,3718,4817,8018,1317,5610.810.100
22 feb 202318,4118,5018,1018,1917,6212.225.400
21 feb 202318,8518,8518,3818,5117,9310.471.200
17 feb 202319,0319,2318,7819,1518,558.214.600
16 feb 202319,0619,2818,8919,0818,487.485.800
15 feb 202319,0719,4519,0719,2618,667.403.600
14 feb 202319,5819,6319,1019,2818,6810.256.400
13 feb 202319,3719,6519,3019,6519,046.485.300
10 feb 202319,4419,5119,2819,4418,837.777.400
09 feb 202319,8919,9819,4419,5518,946.559.200
08 feb 202319,7820,0019,7019,8019,186.231.500
07 feb 202319,6320,0919,5720,0219,3910.949.900
06 feb 202319,8019,8719,5819,7819,169.251.700
03 feb 202319,8520,2419,8320,0219,3911.609.000
02 feb 202319,9420,3019,7920,0519,4222.094.200
01 feb 202318,9819,9218,9019,8019,1822.524.900
31 ene 202318,7819,2018,6519,1918,5917.879.100
30 ene 202318,8218,9018,6818,7618,179.953.500
27 ene 202318,7319,1518,6718,9918,4018.064.100
26 ene 202318,4718,7618,3418,7318,1414.184.200
25 ene 202317,7418,4017,6318,3317,7613.523.500
24 ene 202318,0718,1717,8317,9317,379.379.100
23 ene 202317,5018,1817,3918,0717,5113.967.400
20 ene 202316,5917,5016,3417,4416,9019.077.000
19 ene 202317,0317,1116,3416,4515,9425.026.600
18 ene 202317,8617,9517,2217,2416,7021.140.800
17 ene 202318,1318,1617,8418,0217,4610.854.600
13 ene 202318,0418,2517,5718,1817,6111.329.400
12 ene 202318,4418,5618,2718,3417,779.545.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...