KeyCorp
NEW YORK - - KEY
15.33USD
+31.55%
| 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 |
| 16/05/2024 | 15.33 | -1.57% | 15.50 | 15.57 | 15.32 | 6 404 612 |
| 15/05/2024 | 15.57 | +3.04% | 15.30 | 15.61 | 15.30 | 13 256 352 |
| 14/05/2024 | 15.11 | +1.55% | 15.00 | 15.17 | 14.89 | 8 706 459 |
| 13/05/2024 | 14.88 | -1.33% | 15.15 | 15.23 | 14.84 | 8 458 756 |
| 10/05/2024 | 15.08 | 0.00% | 15.17 | 15.19 | 14.98 | 9 461 568 |
| 09/05/2024 | 15.08 | +0.40% | 14.91 | 15.11 | 14.89 | 5 701 134 |
| 08/05/2024 | 15.02 | +0.60% | 14.81 | 15.03 | 14.71 | 10 064 426 |
| 07/05/2024 | 14.93 | -1.32% | 15.22 | 15.26 | 14.88 | 8 762 853 |
| 06/05/2024 | 15.13 | +1.34% | 15.04 | 15.19 | 14.87 | 10 816 865 |
| 03/05/2024 | 14.93 | +0.40% | 15.11 | 15.25 | 14.90 | 8 788 770 |
| 02/05/2024 | 14.87 | +1.09% | 14.94 | 14.97 | 14.66 | 13 323 037 |
| 01/05/2024 | 14.71 | +1.52% | 14.59 | 15.08 | 14.59 | 10 352 675 |
| 30/04/2024 | 14.49 | -1.63% | 14.55 | 14.77 | 14.47 | 10 277 917 |
| 29/04/2024 | 14.73 | +0.20% | 14.75 | 14.88 | 14.64 | 10 568 071 |
| 26/04/2024 | 14.70 | +0.62% | 14.63 | 14.88 | 14.62 | 10 022 227 |
| 25/04/2024 | 14.61 | -2.14% | 14.92 | 14.93 | 14.44 | 15 031 992 |
| 24/04/2024 | 14.93 | +1.39% | 14.54 | 14.95 | 14.52 | 14 764 123 |
| 23/04/2024 | 14.73 | +0.58% | 14.56 | 14.83 | 14.35 | 21 740 339 |
| 22/04/2024 | 14.64 | +0.07% | 14.69 | 14.77 | 14.46 | 26 100 804 |
| 19/04/2024 | 14.63 | +1.74% | 14.34 | 14.80 | 14.32 | 16 550 091 |
| 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 |