U.S. markets open in 4 hours 27 minutes

KeyCorp (KEY)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
14.44-0.04 (-0.28%)
Al cierre: 04:00PM EDT
14.44 -0.00 (-0.03%)
Antes de la apertura del mercado: 04:09AM EDT
Periodo de tiempo:
19 mar 2023 - 19 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 mar 202414.4814.5114.2414.4414.448,195,300
15 mar 202414.2214.7014.2214.4814.4831,490,400
14 mar 202414.7514.9414.3114.4214.4214,072,100
13 mar 202414.8515.0914.8414.9314.9311,962,500
12 mar 202414.9415.0314.7414.8114.8112,584,200
11 mar 202414.8714.9914.7414.9214.9214,485,400
08 mar 202415.2015.2414.9114.9214.9215,490,100
07 mar 202415.1715.2914.8814.9714.9716,711,400
06 mar 202414.9415.2114.6214.9914.9917,852,700
05 mar 202414.4715.1814.4715.0215.0219,880,600
04 mar 202414.4814.7914.3714.5814.5818,566,200
01 mar 202414.1914.2613.8514.1914.1913,605,200
29 feb 202414.1614.4714.0814.2714.2715,456,700
28 feb 202413.9814.1913.9013.9213.9210,548,200
27 feb 202413.8314.1813.8114.1414.1412,903,300
26 feb 202413.9514.1813.6713.6813.6818,307,000
26 feb 20240.205 Dividendo
23 feb 202414.3314.4214.2114.2614.0610,685,600
22 feb 202414.3214.6714.2214.3514.1415,507,400
21 feb 202414.1014.3613.9414.2614.0618,957,300
20 feb 202413.8514.3413.8514.1913.9922,490,900
16 feb 202414.0114.1913.9014.0713.8715,551,700
15 feb 202414.0014.3313.9414.2014.0013,806,000
14 feb 202413.7113.9213.5113.8613.6616,183,900
13 feb 202413.7013.7513.2513.5313.3422,765,500
12 feb 202413.9014.3713.9014.1313.9318,782,400
09 feb 202413.9313.9713.6413.8913.6913,300,100
08 feb 202413.7813.9713.5713.8713.6711,566,200
07 feb 202413.9714.0213.4313.9013.7019,449,800
06 feb 202414.1814.4613.7613.9013.7024,927,300
05 feb 202414.2014.3814.0814.2214.0217,498,000
02 feb 202413.9014.4613.8114.3714.1617,466,700
01 feb 202414.5514.6413.5414.1713.9742,359,000
31 ene 202414.5214.9914.5014.5314.3233,638,800
30 ene 202414.8515.0114.7615.0014.7813,187,400
29 ene 202414.6414.8914.5714.8714.6610,141,300
26 ene 202414.6414.7714.5214.6714.4617,847,600
25 ene 202414.6514.7414.2914.5414.3313,716,900
24 ene 202414.6014.7714.3914.4414.2320,178,500
23 ene 202414.2414.4914.1814.4114.2019,705,600
22 ene 202414.0114.3013.9514.2014.0017,508,300
19 ene 202413.2314.0013.1313.9413.7426,870,000
18 ene 202413.4513.7912.9413.2013.0138,124,600
17 ene 202413.6714.0413.5913.8413.6425,133,800
16 ene 202413.9314.0113.7113.9213.7217,038,600
12 ene 202414.4514.4813.9214.2014.0019,335,900
11 ene 202414.3514.4213.9614.3914.1816,844,600
10 ene 202414.5414.5714.2814.4614.2514,356,700
09 ene 202414.6414.6814.4814.5914.3815,962,900
08 ene 202414.5414.7314.3914.7014.4912,765,400
05 ene 202414.3414.9114.2614.6414.4322,168,300
04 ene 202414.2014.5014.1214.3314.1217,921,100
03 ene 202414.3614.4514.0814.1813.9816,527,000
02 ene 202414.3014.7914.2314.6114.4015,425,600
29 dic 202314.5314.5514.3414.4014.1910,085,500
28 dic 202314.4114.5714.4014.5414.337,031,700
27 dic 202314.4314.5814.2914.5214.317,038,800
26 dic 202314.3314.5114.2014.4514.247,443,600
22 dic 202314.3714.5114.2014.2914.087,004,200
21 dic 202314.2714.3914.1514.2814.0712,421,400
20 dic 202314.4014.5414.0714.0813.8818,190,300
19 dic 202314.1514.4114.0414.3614.1515,358,300
18 dic 202314.4414.4614.1014.1113.9114,594,700
15 dic 202314.6614.8014.2714.3214.1125,883,400
14 dic 202314.5214.8814.3614.7714.5630,756,800
13 dic 202313.0214.0012.9413.9613.7619,030,500
12 dic 202313.1213.1812.9513.0212.8310,495,800
11 dic 202313.2513.2913.1113.1712.988,685,100
08 dic 202313.0813.3513.0513.2613.0713,676,900
07 dic 202313.0313.3012.9513.1112.9213,727,000
06 dic 202313.0213.4212.9612.9612.7710,764,200
05 dic 202313.2513.2512.7612.9412.7521,383,300
04 dic 202313.0513.5113.0013.4413.2521,502,800
01 dic 202312.2613.2812.2213.2213.0323,254,900
30 nov 202312.5012.6612.3912.3912.2121,429,500
29 nov 202312.0212.6112.0112.4412.2618,370,400
28 nov 202311.7511.9511.6411.9311.7611,883,600
27 nov 202311.7911.8111.6611.7611.5911,591,300
27 nov 20230.205 Dividendo
24 nov 202312.0412.1511.9212.0411.664,513,900
22 nov 202312.1312.1611.9212.0311.667,756,900
21 nov 202312.1512.2311.9212.0111.6411,975,700
20 nov 202312.3112.3312.1112.2511.8710,899,400
17 nov 202312.3012.3612.1012.3211.9415,314,600
16 nov 202312.1412.2011.8912.0811.7010,840,900
15 nov 202311.9812.2511.9512.1911.8116,515,300
14 nov 202311.3812.0411.3611.9211.5525,781,100
13 nov 202310.9010.9610.7310.8510.5111,517,500
10 nov 202310.9911.0910.8210.9510.6117,013,300
09 nov 202311.3211.3810.9410.9510.6112,746,300
08 nov 202311.3211.3511.1611.2810.938,360,800
07 nov 202311.1611.3811.0911.3010.959,590,900
06 nov 202311.6911.6911.1711.2710.929,269,800
03 nov 202311.3811.6811.3411.3911.0418,203,800
02 nov 202310.2511.0210.2510.9910.6518,094,400
01 nov 202310.2010.289.9610.159.8312,487,600
31 oct 202310.0910.269.9510.229.909,705,500
30 oct 202310.0610.139.8910.089.7714,878,400
27 oct 202310.1810.189.799.929.6114,720,500
26 oct 20239.7910.309.7710.179.8521,638,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...