U.S. markets closed

KeyCorp (KEY-PK)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
22.49-0.17 (-0.75%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
07 sept 2023 - 07 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 sept 202422.5922.6022.1922.4922.4929,066
05 sept 202422.1622.6622.1622.6622.6620,084
04 sept 202422.1822.3222.1122.3222.3218,554
03 sept 202422.0922.2022.0022.0022.0037,033
03 sept 20240.351563 Dividendo
30 ago 202422.9722.9722.2722.4422.0987,222
29 ago 202422.9122.9122.7722.8022.4422,185
28 ago 202422.8122.8822.7622.7622.4014,554
27 ago 202422.5622.7022.5622.7022.3419,451
26 ago 202422.7022.7622.5022.6222.2711,821
23 ago 202422.3222.6822.3222.6322.2731,692
22 ago 202422.7822.7922.2422.3121.9668,412
21 ago 202422.2922.6922.2922.6922.3314,600
20 ago 202422.1122.3022.1122.2521.9027,865
19 ago 202422.3522.3522.0222.1021.7538,866
16 ago 202422.0622.4022.0622.2121.8622,303
15 ago 202422.0222.2722.0022.1721.8237,883
14 ago 202421.9922.0921.8822.0421.6923,316
13 ago 202421.9522.0221.8421.9921.6526,670
12 ago 202421.3921.8421.3921.8121.47100,302
09 ago 202421.5721.5721.1221.1420.8121,671
08 ago 202421.5821.6821.3321.4921.1524,282
07 ago 202421.4021.5321.2521.5021.1630,846
06 ago 202421.0321.5920.8621.4521.1148,282
05 ago 202421.0921.2220.6820.9620.6343,142
02 ago 202421.2321.4920.9821.4921.1527,437
01 ago 202421.1921.4921.1921.4221.0823,610
31 jul 202421.4321.4521.0021.2520.9240,325
30 jul 202421.1821.3721.1721.3621.0317,329
29 jul 202421.3221.3621.1221.2920.9615,357
26 jul 202421.1121.3121.0521.3120.9829,004
25 jul 202421.0521.2720.8921.1020.7738,362
24 jul 202421.2021.2020.8921.0820.7532,743
23 jul 202421.1521.2021.0221.2020.8728,464
22 jul 202421.1521.2521.0521.1520.8220,669
19 jul 202420.9321.2120.8621.1020.7731,810
18 jul 202420.7421.0020.7420.8920.5629,459
17 jul 202420.7520.8520.6520.8020.4721,240
16 jul 202420.6720.8220.6720.7920.4619,168
15 jul 202420.6420.8120.6420.8120.4817,871
12 jul 202420.6720.8020.6320.7720.4446,308
11 jul 202420.5620.7020.5220.7020.3823,145
10 jul 202420.1920.5120.1420.5120.1916,021
09 jul 202420.2520.3320.1120.2619.9418,216
08 jul 202420.4020.4920.2220.3520.0328,634
05 jul 202420.3520.4820.2320.4020.0821,138
03 jul 202420.0120.3320.0020.3320.0119,507
02 jul 202419.8020.0319.8020.0319.7214,793
01 jul 202420.0320.1119.7119.7619.4532,686
28 jun 202420.0420.2019.6519.9119.6025,917
27 jun 202420.3220.3219.9320.0019.6928,028
26 jun 202420.4620.4620.0920.1919.8719,715
25 jun 202420.5120.6520.3020.4620.1427,971
24 jun 202420.6320.7020.5020.5120.1924,285
21 jun 202420.5720.7220.2520.7220.4034,583
20 jun 202420.6520.7820.4120.4220.1039,283
18 jun 202420.2620.7820.2620.7820.4537,208
17 jun 202420.4120.5020.0620.3820.0636,211
14 jun 202420.3320.4220.1020.3520.0317,244
13 jun 202420.4620.5620.2820.2819.9614,802
12 jun 202420.4820.6120.3320.3320.0122,207
11 jun 202420.3620.4920.2020.2819.9624,363
10 jun 202420.5120.5720.4120.4820.1616,966
07 jun 202420.5520.7020.3720.6920.3717,760
06 jun 202420.5520.6920.4820.6920.3716,434
05 jun 202420.5520.7520.3020.6420.3219,288
04 jun 202420.7420.7820.0620.5920.2743,913
03 jun 202420.5520.8320.5020.6820.3627,416
03 jun 20240.351563 Dividendo
31 may 202420.7521.1020.7120.8220.1535,950
30 may 202420.4020.8620.4020.7520.0823,754
29 may 202420.3920.4520.1720.3919.7324,929
28 may 202420.7020.7020.4920.4919.8318,614
24 may 202420.4620.8020.4620.5619.9026,240
23 may 202420.9521.0320.3320.4019.7439,755
22 may 202421.1121.1820.9020.9120.2320,756
21 may 202421.0321.3520.9221.0720.3930,692
20 may 202421.0521.2820.9021.1820.5026,265
17 may 202421.2021.2621.0821.2020.5214,642
16 may 202421.0921.3821.0421.2620.5725,798
15 may 202420.9021.2520.8121.2320.5430,353
14 may 202420.8021.0120.6620.8220.1426,014
13 may 202420.9221.0220.8020.8020.1321,968
10 may 202420.7620.9320.6120.8920.2225,191
09 may 202420.7521.0220.7320.7920.1219,780
08 may 202420.9121.0820.8020.8720.2028,022
07 may 202421.3821.3820.8321.1420.4620,748
06 may 202421.3621.4321.1021.2520.5628,585
03 may 202421.0721.3321.0021.1920.5115,003
02 may 202420.5821.0020.5120.9020.239,740
01 may 202420.4620.8220.4620.7120.0417,232
30 abr 202420.5220.6420.3420.6219.9523,965
29 abr 202420.4620.9220.4320.5919.9318,237
26 abr 202420.6120.9620.3520.3619.7037,061
25 abr 202420.6520.7720.2920.5719.9123,073
24 abr 202420.9021.0320.5020.9220.2516,295
23 abr 202420.9021.0420.6920.9020.2320,629
22 abr 202420.5820.8520.4920.7820.1118,747
19 abr 202419.9120.4619.9120.4019.7421,770
18 abr 202420.0220.1419.8019.9219.2830,489
*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...