Mercados españoles abiertos en 1 hr 49 mins

KeyCorp (KEY)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,78-0,24 (-1,20%)
Al cierre: 04:00PM EST
19,95 +0,17 (+0,86%)
Después del cierre: 07:20PM EST
Intervalo de fechas:
07 feb 2022 - 07 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 feb 202319,8019,8719,5819,7819,789.251.700
03 feb 202319,8520,2419,8320,0220,0211.609.000
02 feb 202319,9420,3019,7920,0520,0522.094.200
01 feb 202318,9819,9218,9019,8019,8022.524.900
31 ene 202318,7819,2018,6519,1919,1917.879.100
30 ene 202318,8218,9018,6818,7618,769.953.500
27 ene 202318,7319,1518,6718,9918,9918.064.100
26 ene 202318,4718,7618,3418,7318,7314.184.200
25 ene 202317,7418,4017,6318,3318,3313.523.500
24 ene 202318,0718,1717,8317,9317,939.379.100
23 ene 202317,5018,1817,3918,0718,0713.967.400
20 ene 202316,5917,5016,3417,4417,4419.074.800
19 ene 202317,0317,1116,3416,4516,4525.026.600
18 ene 202317,8617,9517,2217,2417,2421.140.800
17 ene 202318,1318,1617,8418,0218,0210.854.600
13 ene 202318,0418,2517,5718,1818,1811.325.200
12 ene 202318,4418,5618,2718,3418,349.545.600
11 ene 202318,2218,3218,1518,2918,298.601.500
10 ene 202318,1918,3318,0618,2118,216.681.400
09 ene 202318,3218,4018,0918,1918,198.958.600
06 ene 202317,9618,4317,7718,3718,378.378.400
05 ene 202317,9417,9917,6617,8417,848.867.400
04 ene 202317,8418,2717,7918,0818,088.698.800
03 ene 202317,6317,9317,5517,6117,6112.443.700
30 dic 202217,3117,5017,2917,4217,423.886.100
29 dic 202217,2317,4617,1817,4317,434.481.100
28 dic 202217,2017,3817,1017,1617,165.051.200
27 dic 202217,2217,3817,0517,2917,294.919.200
23 dic 202217,0917,2317,0417,1817,185.318.000
22 dic 202216,8017,0816,7217,0717,078.437.500
21 dic 202216,8717,0616,8616,9616,968.290.500
20 dic 202216,5616,9016,5616,6316,637.295.500
19 dic 202216,6716,8716,5016,6516,6510.493.000
16 dic 202216,6016,7916,4316,6216,6219.929.200
15 dic 202216,8516,9516,6716,8116,8112.686.400
14 dic 202217,2717,4816,9717,0917,0913.531.500
13 dic 202217,9118,0017,1317,3017,3013.180.200
12 dic 202217,3817,5717,1917,5617,5610.469.300
09 dic 202217,1017,5216,9817,4217,427.691.700
08 dic 202217,3517,4417,0817,1817,1812.291.300
07 dic 202217,0917,3616,8917,2617,2610.238.000
06 dic 202217,3817,5017,0117,1617,1616.514.500
05 dic 202218,3518,4117,4217,4517,4515.433.200
02 dic 202218,4918,6618,4118,5518,5510.413.900
01 dic 202218,8718,9918,4918,7218,7210.317.800
30 nov 202218,4518,8217,8118,8118,8115.632.400
29 nov 202218,3718,5918,1918,5718,579.528.100
28 nov 202218,6718,7418,2518,3318,335.721.900
28 nov 20220.205 Dividendo
25 nov 202219,0619,0918,9819,0318,832.839.900
23 nov 202218,8419,0218,8318,9218,726.214.200
22 nov 202218,9119,0018,7818,9018,707.719.000
21 nov 202218,5418,8118,4918,7518,5510.591.400
18 nov 202218,9219,0918,3818,6118,4120.771.000
17 nov 202218,7918,7918,3918,6718,479.468.900
16 nov 202219,0919,2218,7918,9318,739.650.700
15 nov 202219,4519,7018,8619,1718,9611.506.700
14 nov 202219,6619,7619,0019,0018,8012.114.100
11 nov 202219,5320,0419,5219,8319,6212.219.900
10 nov 202218,5519,4818,5319,4519,2415.582.900
09 nov 202218,1418,2017,8717,9017,719.855.500
08 nov 202218,3318,4918,1418,3318,136.953.300
07 nov 202218,3418,4318,1018,3318,136.444.200
04 nov 202218,1018,3917,8918,2318,039.812.300
03 nov 202217,5817,9717,3317,8417,6511.473.300
02 nov 202217,9818,5617,8017,8017,6115.562.400
01 nov 202218,0318,1717,9018,0517,8610.874.100
31 oct 202217,9818,0617,8517,8717,688.120.500
28 oct 202217,8518,1117,6718,1017,919.137.300
27 oct 202217,8818,0117,7317,7517,5610.511.300
26 oct 202217,8317,9517,6717,6917,5012.541.100
25 oct 202217,5817,9417,4417,7717,5813.140.800
24 oct 202216,9817,9616,9817,7317,5416.617.800
21 oct 202215,9516,9215,7516,9016,7221.911.300
20 oct 202216,0216,7015,6515,8515,6821.413.700
19 oct 202216,7817,0016,4216,4916,3114.995.400
18 oct 202217,2617,4116,8116,9816,8016.378.700
17 oct 202216,8717,0216,7216,8916,7110.544.900
14 oct 202216,8017,2016,4316,4816,3016.069.600
13 oct 202215,4416,8015,2616,7116,5316.254.800
12 oct 202215,6015,8715,4715,5915,4214.216.500
11 oct 202215,8316,0115,5615,6715,5010.090.400
10 oct 202216,2016,3115,8415,9415,7711.590.400
07 oct 202216,5016,5116,1016,1515,9812.931.400
06 oct 202216,7516,9316,5816,6216,448.821.900
05 oct 202216,7916,9916,7616,8916,716.929.300
04 oct 202216,7217,1716,7217,1216,9412.371.300
03 oct 202216,2816,5915,9916,4716,2912.253.100
30 sept 202216,0916,4415,9816,0215,859.116.800
29 sept 202215,9016,1815,7416,0315,868.992.700
28 sept 202215,9516,3115,9316,1716,0011.769.000
27 sept 202216,2516,3315,7715,9615,7912.110.200
26 sept 202216,2416,5216,0116,1015,9311.489.200
23 sept 202216,3316,4916,1016,4216,2417.577.700
22 sept 202217,2517,2516,5016,5816,4013.440.000
21 sept 202217,6517,7617,1317,1316,9510.911.100
20 sept 202217,6617,7417,3917,6117,4211.357.500
19 sept 202217,3817,9217,3817,8317,648.848.000
16 sept 202217,8817,8817,4917,7017,5116.604.900
15 sept 202217,7218,2917,6818,0717,8815.219.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...