KeyCorp
NEW YORK - - KEY
14.38USD
+23.43%
| 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 |
| 18/04/2024 | 14.38 | -0.35% | 14.30 | 14.81 | 14.10 | 31 950 442 |
| 17/04/2024 | 14.43 | +1.48% | 14.35 | 14.51 | 14.17 | 15 916 695 |
| 16/04/2024 | 14.22 | -1.46% | 14.28 | 14.35 | 14.06 | 12 228 273 |
| 15/04/2024 | 14.43 | -1.23% | 14.83 | 15.05 | 14.31 | 15 425 831 |
| 12/04/2024 | 14.61 | -0.75% | 14.47 | 14.62 | 14.37 | 12 213 663 |
| 11/04/2024 | 14.72 | -0.81% | 14.92 | 14.92 | 14.33 | 13 086 790 |
| 10/04/2024 | 14.84 | -4.44% | 15.18 | 15.18 | 14.68 | 15 004 129 |
| 09/04/2024 | 15.53 | +0.52% | 15.50 | 15.55 | 15.25 | 9 433 623 |
| 08/04/2024 | 15.45 | +2.59% | 15.21 | 15.51 | 15.14 | 8 126 036 |
| 05/04/2024 | 15.06 | -0.13% | 14.99 | 15.21 | 14.90 | 11 045 893 |
| 04/04/2024 | 15.08 | -1.05% | 15.53 | 15.62 | 15.01 | 10 223 609 |
| 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 |