KeyCorp
NEW YORK - - KEY
15.40USD
+32.19%
| Afficher l'historique - Calculer une variation entre deux dates |
 |
| Sélectionnez un intervalle de dates (d'une durée inférieure ou égale à 30 jours) : |
|
|
| Date | Dernier | Variation | Ouverture | Plus Haut | Plus Bas | Volume |
| 03/04/2024 | 15.24 | -0.13% | 15.25 | 15.46 | 15.19 | 7 753 788 |
| 02/04/2024 | 15.26 | -1.48% | 15.33 | 15.47 | 15.16 | 9 165 069 |
| 01/04/2024 | 15.49 | -2.02% | 15.81 | 15.85 | 15.49 | 7 784 934 |
| 28/03/2024 | 15.81 | +1.09% | 15.64 | 15.86 | 15.64 | 10 560 882 |
| 27/03/2024 | 15.64 | +3.85% | 15.18 | 15.65 | 15.16 | 10 827 785 |
| 26/03/2024 | 15.06 | -0.86% | 15.30 | 15.32 | 14.99 | 9 690 667 |
| 25/03/2024 | 15.19 | +1.06% | 15.11 | 15.32 | 15.07 | 6 914 262 |
| 22/03/2024 | 15.03 | -2.15% | 15.44 | 15.54 | 15.02 | 8 113 821 |
| 21/03/2024 | 15.36 | +2.13% | 15.16 | 15.50 | 15.15 | 11 832 088 |
| 20/03/2024 | 15.04 | +3.80% | 14.38 | 15.12 | 14.34 | 9 326 952 |
| 19/03/2024 | 14.49 | +0.35% | 14.35 | 14.52 | 14.30 | 9 561 739 |
| 18/03/2024 | 14.44 | -0.28% | 14.48 | 14.51 | 14.24 | 7 503 001 |
| 15/03/2024 | 14.48 | +0.42% | 14.22 | 14.70 | 14.22 | 12 938 146 |
| 14/03/2024 | 14.42 | -3.42% | 14.75 | 14.94 | 14.31 | 13 597 021 |
| 13/03/2024 | 14.93 | +0.81% | 14.85 | 15.09 | 14.84 | 11 814 572 |
| 12/03/2024 | 14.81 | -0.74% | 14.94 | 15.03 | 14.74 | 11 740 947 |
| 11/03/2024 | 14.92 | 0.00% | 14.87 | 14.99 | 14.74 | 14 480 647 |
| 08/03/2024 | 14.92 | -0.33% | 15.20 | 15.24 | 14.91 | 12 699 469 |
| 07/03/2024 | 14.97 | -0.13% | 15.17 | 15.29 | 14.88 | 14 484 678 |
| 06/03/2024 | 14.99 | -0.20% | 14.94 | 15.21 | 14.62 | 17 650 697 |
| 05/03/2024 | 15.02 | +3.02% | 14.47 | 15.18 | 14.47 | 18 648 266 |