U.S. markets close in 4 hours 35 minutes

KeyCorp (KEY-PK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
20.88+0.16 (+0.80%)
A partir del 11:21AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202420.5820.9620.5120.8820.883,768
01 may 202420.4620.8220.4620.7120.7117,232
30 abr 202420.5220.6420.3420.6220.6223,965
29 abr 202420.4620.9220.4320.5920.5918,237
26 abr 202420.6120.9620.3520.3620.3637,061
25 abr 202420.6520.7720.2920.5720.5723,073
24 abr 202420.9021.0320.5020.9220.9216,295
23 abr 202420.9021.0420.6920.9020.9020,629
22 abr 202420.5820.8520.4920.7820.7818,747
19 abr 202419.9120.4619.9120.4020.4021,770
18 abr 202420.0220.1419.8019.9219.9230,489
17 abr 202420.0520.3419.8520.1020.1028,490
16 abr 202419.7320.0019.4519.8319.8327,484
15 abr 202419.8019.9319.5319.7019.7070,485
12 abr 202420.3420.5619.9519.9919.9929,777
11 abr 202420.9020.9020.0120.1520.1548,020
10 abr 202421.4021.4020.6020.7620.7629,709
09 abr 202421.6321.7021.5521.5521.5529,329
08 abr 202421.7321.8221.5021.7021.7014,185
05 abr 202421.6521.9021.5221.7021.7016,698
04 abr 202421.7021.8721.6321.6621.6623,295
03 abr 202421.4421.6621.3721.6221.6230,882
02 abr 202421.8021.8021.4421.5321.5341,358
01 abr 202421.7922.0821.5421.9621.9641,499
28 mar 202421.8121.9921.4921.7921.7944,432
27 mar 202421.5022.0021.3421.8721.8743,379
26 mar 202421.6621.8421.3721.5021.5033,425
25 mar 202421.8321.8321.4521.5321.5317,704
22 mar 202421.9422.1221.6921.7021.7035,303
21 mar 202421.9422.0621.6821.7321.7342,320
20 mar 202421.9322.0721.6521.7521.7556,470
19 mar 202421.6721.9721.5921.8121.8127,655
18 mar 202421.4021.6921.3421.6021.6036,728
15 mar 202421.2421.5921.0421.4521.4555,171
14 mar 202421.1421.3521.0121.1421.1454,245
13 mar 202421.3621.6621.0121.0121.0139,831
12 mar 202421.1021.5020.9521.2321.2335,485
11 mar 202421.4121.4121.0121.0121.0123,568
08 mar 202421.1021.5721.1021.1521.1531,538
07 mar 202421.6621.9120.9920.9920.9937,065
06 mar 202421.6222.0621.3221.3221.3237,769
05 mar 202421.6721.7921.5821.6121.6118,603
04 mar 202421.7022.1521.5121.5421.5426,819
01 mar 202421.9822.1321.5021.8521.8535,998
29 feb 202421.7522.4521.5522.1522.1560,121
28 feb 202421.9422.2621.1021.8821.8832,935
28 feb 20240.351563 Dividendo
27 feb 202422.2322.3021.6722.1321.7821,622
26 feb 202421.8822.2321.8822.2321.8824,496
23 feb 202421.5722.1021.5522.0021.6537,832
22 feb 202421.2621.6721.2621.2920.9540,440
21 feb 202421.4721.6021.1621.1620.8214,785
20 feb 202421.3821.8321.1521.4521.1124,323
16 feb 202421.1821.7321.0221.3821.0420,445
15 feb 202421.6521.8321.2321.3621.0214,666
14 feb 202421.2321.7421.2321.3220.9842,634
13 feb 202421.3621.5120.9021.3421.0044,930
12 feb 202421.1922.0021.1921.9321.5835,075
09 feb 202420.9721.5920.7621.2320.8931,241
08 feb 202420.7621.0020.3620.9720.6468,429
07 feb 202421.1021.1019.6120.8620.53110,588
06 feb 202421.5121.7420.8321.0820.7569,868
05 feb 202422.0622.0621.3421.4921.1546,499
02 feb 202422.1422.3021.8922.1821.8336,034
01 feb 202422.2422.4721.3022.2621.91132,077
31 ene 202422.2022.6721.9422.1721.82103,395
30 ene 202422.1622.5022.0622.5022.1427,309
29 ene 202422.3522.5322.0922.3221.9647,775
26 ene 202422.4222.5422.1822.3321.9819,773
25 ene 202421.9022.3921.7522.3922.0350,838
24 ene 202421.8922.0321.6021.9421.5951,577
23 ene 202421.9222.1021.8521.8621.5131,781
22 ene 202421.6022.1321.6022.0921.7436,461
19 ene 202421.2521.6020.9921.4821.1451,082
18 ene 202421.1021.3820.8721.1720.8373,040
17 ene 202421.5421.7121.1121.1220.7877,739
16 ene 202421.7021.8021.4621.7121.3732,067
12 ene 202421.6021.7921.2921.7221.3730,564
11 ene 202421.5021.8221.4721.4721.1357,632
10 ene 202421.6521.8921.1321.1320.7965,618
09 ene 202421.6521.8821.1721.6821.3429,697
08 ene 202421.2021.8920.9721.7321.3846,902
05 ene 202420.6621.2220.5821.2220.8853,827
04 ene 202420.5720.9720.3720.8920.5645,562
03 ene 202419.9520.6519.9520.6520.3238,056
02 ene 202420.4920.4920.0420.0419.7223,420
29 dic 202320.6320.8520.0220.0219.7084,059
28 dic 202320.3920.8420.2520.7320.4046,775
27 dic 202320.3020.7620.2520.4020.0879,759
26 dic 202320.2520.7020.0620.3820.0665,180
22 dic 202320.1220.5720.0020.2019.8833,225
21 dic 202320.4420.6020.0120.2319.9158,801
20 dic 202320.0420.7519.9520.1919.8783,398
19 dic 202319.7520.2219.5220.1619.8462,509
18 dic 202320.0520.3819.6519.8619.5456,023
15 dic 202320.2220.5519.9119.9119.5937,737
14 dic 202319.7620.3719.7619.9319.6180,422
13 dic 202318.9519.7118.6619.3919.0881,065
12 dic 202318.5518.9418.4418.6818.3856,511
11 dic 202319.2119.2718.4518.7318.4387,247
*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...