Mercados españoles cerrados

KeyCorp (KEY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19,660,00 (0,00%)
A partir del 12:40PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 ago 202119,7520,3119,5319,6619,663.463.731
30 jul 202119,7520,0719,5519,6619,668.863.200
29 jul 202119,8220,0619,6319,8719,8710.000.800
28 jul 202119,4819,8119,2119,5919,599.908.300
27 jul 202119,1119,5418,9919,3619,367.250.400
26 jul 202119,1619,5319,1619,3519,357.462.000
23 jul 202119,2519,5319,0119,1019,107.375.000
22 jul 202119,3219,3418,8819,0019,007.286.300
21 jul 202119,3219,6619,3019,4119,4111.760.500
20 jul 202117,9619,4017,9019,1019,1012.614.900
19 jul 202118,8519,0118,3518,4918,4914.320.900
16 jul 202120,3020,3419,3019,3519,358.611.000
15 jul 202119,8020,3319,7020,1620,166.798.900
14 jul 202120,1120,4019,6819,9919,997.470.500
13 jul 202120,4320,4319,9220,0720,075.350.300
12 jul 202119,8820,4819,7020,4220,426.110.000
09 jul 202119,8820,2119,6920,1720,177.741.100
08 jul 202119,4719,7419,2519,4019,408.973.800
07 jul 202119,8420,1719,7819,9119,917.750.300
06 jul 202120,6420,6520,0120,0620,068.271.900
02 jul 202120,8820,9120,6120,7220,724.785.300
01 jul 202120,8420,9720,6620,8920,896.113.700
30 jun 202120,4920,7620,4420,6520,655.819.600
29 jun 202120,8220,9820,4020,5220,527.832.200
28 jun 202121,1421,1420,5520,6720,678.846.900
25 jun 202121,0121,3120,8921,2621,267.307.200
24 jun 202120,6921,0220,5320,9420,949.626.200
23 jun 202120,6720,8220,5920,6020,606.711.500
22 jun 202120,5820,7220,2920,5620,567.639.400
21 jun 202120,1420,6120,0820,5920,595.340.100
18 jun 202120,0520,2919,7819,9319,9314.814.000
17 jun 202122,0522,1320,4620,5120,518.093.100
16 jun 202121,5421,9721,2521,8621,868.570.800
15 jun 202121,5421,8921,4421,7021,705.561.100
14 jun 202121,9121,9621,3221,5321,536.252.300
11 jun 202121,8022,0921,7821,9421,945.375.500
10 jun 202122,6322,6621,7621,7621,765.055.500
09 jun 202122,4922,5322,1922,2622,264.466.500
08 jun 202122,5522,8422,2822,7422,746.772.200
07 jun 202122,8122,8822,6622,7422,745.325.500
04 jun 202122,9722,9722,5122,7322,734.688.300
03 jun 202122,9123,2322,8623,0023,006.518.200
02 jun 202123,1523,1522,7822,9622,966.014.200
01 jun 202123,2823,4023,0623,1423,145.603.400
28 may 202123,1123,1322,7023,0423,045.004.400
28 may 20210.185 Dividendo
27 may 202123,2223,3323,0723,2723,097.545.300
26 may 202122,7222,9722,5922,9122,734.989.600
25 may 202123,0923,4522,6322,6722,495.525.300
24 may 202123,2223,2422,9223,0422,866.449.300
21 may 202122,9723,3322,9323,1222,945.861.800
20 may 202122,8823,0022,5522,8322,654.949.200
19 may 202122,8522,9322,4722,9022,726.922.400
18 may 202123,5123,6523,0523,0622,885.807.900
17 may 202123,2723,5523,1523,5223,335.164.800
14 may 202123,0723,4522,9723,3923,207.187.900
13 may 202122,1423,1322,1022,9922,818.582.800
12 may 202123,1223,2522,2122,2822,107.340.100
11 may 202122,7723,3022,5822,7522,578.471.600
10 may 202123,2623,4422,9622,9622,786.686.600
07 may 202122,4223,0822,3723,0722,897.003.700
06 may 202122,8222,9022,4022,8922,715.294.100
05 may 202122,4422,8022,1322,7222,549.537.800
04 may 202121,9122,4021,7222,4022,2211.013.200
03 may 202122,0022,1621,7222,0021,835.854.500
30 abr 202121,9422,1321,7521,7621,597.420.200
29 abr 202121,8722,1121,7622,0621,887.068.500
28 abr 202121,5121,6521,3521,5521,386.183.900
27 abr 202121,3421,4821,1921,4521,288.168.200
26 abr 202121,0421,4721,0221,2721,1012.438.100
23 abr 202120,0520,8819,8820,7720,6011.988.200
22 abr 202120,4820,5020,0020,0119,858.462.600
21 abr 202119,7320,4819,5820,4420,287.804.200
20 abr 202120,2020,3819,7519,8419,6812.741.800
19 abr 202120,7820,9620,3620,4220,269.297.600
16 abr 202120,8620,9920,6220,6820,527.957.600
15 abr 202120,8520,8520,2220,6020,449.358.900
14 abr 202120,3620,9920,3620,8020,637.120.100
13 abr 202120,7320,7720,2320,4820,327.421.800
12 abr 202120,7320,8720,6520,8420,675.648.700
09 abr 202120,6020,8320,4620,6120,459.630.900
08 abr 202120,2420,3919,9120,3320,179.500.600
07 abr 202120,4120,5520,2420,5420,387.573.200
06 abr 202120,2220,3920,0220,3220,166.868.300
05 abr 202120,5720,7320,1320,2920,136.661.300
01 abr 202119,9220,3319,8620,2720,119.114.000
31 mar 202120,0720,3119,9219,9819,8212.576.300
30 mar 202119,7120,2119,7120,0919,9310.257.900
29 mar 202119,8419,8819,2119,4819,3312.310.800
26 mar 202120,2020,3419,8220,1519,9911.749.000
25 mar 202119,1520,0119,0019,8919,7313.003.800
24 mar 202119,6519,9319,2519,2619,1110.270.800
23 mar 202119,6719,8619,2419,2619,1112.764.400
22 mar 202120,3020,3419,6819,9219,7610.595.600
19 mar 202120,4120,6820,0120,3920,2334.834.600
18 mar 202120,7721,3620,5820,7220,5613.549.500
17 mar 202120,6720,8320,1820,3820,2211.510.900
16 mar 202120,8020,8020,1620,3120,1516.128.200
15 mar 202121,2521,3620,5720,8720,7013.783.100
12 mar 202121,4321,5821,1521,2921,129.054.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...