U.S. markets open in 1 hour 42 minutes
F S&P 500
5,362.50 +34.50 (+0.65%) F Dow Jones
39,844.00 +61.00 (+0.15%) F Nasdaq
18,986.75 +200.00 (+1.06%) E-mini Russell 2000 Index Futur
2,095.90 +6.80 (+0.33%) Petróleo
78.15 +0.58 (+0.75%) Oro
2,369.80 -23.10 (-0.97%)
KeyCorp (KEY.DU)
Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 12:30PM CEST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 13.78 | 13.89 | 13.77 | 13.89 | 13.89 | 1 |
| 22 may 2024 | 13.97 | 14.08 | 13.87 | 13.87 | 13.87 | - |
| 21 may 2024 | 13.91 | 14.05 | 13.91 | 13.97 | 13.97 | - |
| 20 may 2024 | 14.07 | 14.20 | 14.07 | 14.12 | 14.12 | - |
| 17 may 2024 | 13.97 | 14.23 | 13.97 | 14.12 | 14.12 | - |
| 16 may 2024 | 14.17 | 14.29 | 14.15 | 14.18 | 14.18 | - |
| 15 may 2024 | 13.82 | 14.15 | 13.82 | 14.11 | 14.11 | - |
| 14 may 2024 | 13.68 | 13.87 | 13.68 | 13.87 | 13.87 | - |
| 13 may 2024 | 13.87 | 13.97 | 13.73 | 13.73 | 13.73 | - |
| 10 may 2024 | 13.90 | 14.03 | 13.87 | 13.87 | 13.87 | - |
| 09 may 2024 | 13.83 | 13.94 | 13.83 | 13.91 | 13.91 | - |
| 08 may 2024 | 13.77 | 13.90 | 13.74 | 13.90 | 13.90 | - |
| 07 may 2024 | 13.93 | 14.08 | 13.91 | 13.91 | 13.91 | 1 |
| 06 may 2024 | 13.75 | 13.98 | 13.75 | 13.98 | 13.98 | - |
| 03 may 2024 | 13.79 | 14.01 | 13.79 | 13.82 | 13.82 | - |
| 02 may 2024 | 13.58 | 13.76 | 13.58 | 13.70 | 13.70 | - |
| 30 abr 2024 | 13.62 | 13.69 | 13.62 | 13.64 | 13.64 | - |
| 29 abr 2024 | 13.61 | 13.77 | 13.61 | 13.67 | 13.67 | - |
| 26 abr 2024 | 13.51 | 13.81 | 13.51 | 13.78 | 13.78 | - |
| 25 abr 2024 | 13.77 | 13.83 | 13.47 | 13.47 | 13.47 | - |
| 24 abr 2024 | 13.64 | 13.87 | 13.64 | 13.77 | 13.77 | - |
| 23 abr 2024 | 13.61 | 13.76 | 13.60 | 13.76 | 13.76 | - |
| 22 abr 2024 | 13.64 | 13.77 | 13.64 | 13.74 | 13.74 | - |
| 19 abr 2024 | 13.31 | 13.75 | 13.31 | 13.74 | 13.74 | - |
| 18 abr 2024 | 13.41 | 13.48 | 13.37 | 13.37 | 13.37 | - |
| 17 abr 2024 | 13.27 | 13.46 | 13.23 | 13.46 | 13.46 | - |
| 16 abr 2024 | 13.45 | 13.57 | 13.24 | 13.24 | 13.24 | - |
| 15 abr 2024 | 13.62 | 13.71 | 13.44 | 13.44 | 13.44 | - |
| 12 abr 2024 | 13.62 | 13.80 | 13.57 | 13.57 | 13.57 | - |
| 11 abr 2024 | 13.64 | 13.72 | 13.36 | 13.67 | 13.67 | - |
| 10 abr 2024 | 14.19 | 14.30 | 13.72 | 13.72 | 13.72 | - |
| 09 abr 2024 | 14.08 | 14.18 | 14.06 | 14.12 | 14.12 | - |
| 08 abr 2024 | 13.75 | 14.19 | 13.75 | 14.19 | 14.19 | - |
| 05 abr 2024 | 13.81 | 13.86 | 13.76 | 13.85 | 13.85 | - |
| 04 abr 2024 | 13.94 | 14.24 | 13.94 | 14.10 | 14.10 | - |
| 03 abr 2024 | 13.99 | 14.12 | 13.99 | 14.11 | 14.11 | - |
| 02 abr 2024 | 14.28 | 14.39 | 14.06 | 14.06 | 14.06 | - |
| 28 mar 2024 | 14.30 | 14.50 | 14.30 | 14.40 | 14.40 | - |
| 27 mar 2024 | 13.70 | 14.10 | 13.70 | 14.10 | 14.10 | - |
| 26 mar 2024 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - |
| 25 mar 2024 | 13.80 | 14.00 | 13.70 | 13.90 | 13.90 | - |
| 22 mar 2024 | 14.00 | 14.10 | 13.80 | 13.80 | 13.80 | - |
| 21 mar 2024 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | - |
| 20 mar 2024 | 13.20 | 13.50 | 13.20 | 13.30 | 13.30 | - |
| 19 mar 2024 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | - |
| 18 mar 2024 | 13.20 | 13.20 | 12.90 | 13.10 | 13.10 | - |
| 15 mar 2024 | 13.10 | 13.40 | 13.10 | 13.20 | 13.20 | - |
| 14 mar 2024 | 13.50 | 13.50 | 13.10 | 13.10 | 13.10 | - |
| 13 mar 2024 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | - |
| 12 mar 2024 | 13.50 | 13.70 | 13.40 | 13.40 | 13.40 | - |
| 11 mar 2024 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | - |
| 08 mar 2024 | 13.50 | 13.70 | 13.50 | 13.60 | 13.60 | - |
| 07 mar 2024 | 13.60 | 13.90 | 13.60 | 13.60 | 13.60 | - |
| 06 mar 2024 | 13.70 | 14.00 | 13.50 | 13.50 | 13.50 | - |
| 05 mar 2024 | 13.20 | 13.70 | 13.20 | 13.70 | 13.70 | - |
| 04 mar 2024 | 12.90 | 13.40 | 12.90 | 13.40 | 13.40 | - |
| 01 mar 2024 | 13.00 | 13.10 | 12.80 | 12.80 | 12.80 | - |
| 29 feb 2024 | 12.70 | 13.30 | 12.70 | 13.00 | 13.00 | - |
| 28 feb 2024 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | - |
| 27 feb 2024 | 12.50 | 12.90 | 12.50 | 12.80 | 12.80 | - |
| 26 feb 2024 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | - |
| 26 feb 2024 | 0.205 Dividendo | |||||
| 23 feb 2024 | 13.10 | 13.20 | 13.10 | 13.10 | 12.90 | - |
| 22 feb 2024 | 13.00 | 13.30 | 13.00 | 13.10 | 12.90 | - |
| 21 feb 2024 | 13.00 | 13.00 | 12.90 | 12.90 | 12.70 | - |
| 20 feb 2024 | 12.90 | 13.00 | 12.80 | 13.00 | 12.80 | - |
| 19 feb 2024 | 12.90 | 13.00 | 12.90 | 12.90 | 12.70 | - |
| 16 feb 2024 | 13.00 | 13.00 | 12.90 | 12.90 | 12.70 | - |
| 15 feb 2024 | 12.80 | 13.00 | 12.80 | 13.00 | 12.80 | - |
| 14 feb 2024 | 12.50 | 12.70 | 12.50 | 12.70 | 12.50 | - |
| 13 feb 2024 | 13.00 | 13.00 | 12.40 | 12.40 | 12.21 | - |
| 12 feb 2024 | 12.70 | 13.10 | 12.70 | 13.10 | 12.90 | 200 |
| 09 feb 2024 | 12.70 | 12.70 | 12.60 | 12.70 | 12.50 | - |
| 08 feb 2024 | 12.70 | 12.80 | 12.60 | 12.60 | 12.40 | - |
| 07 feb 2024 | 12.70 | 12.80 | 12.60 | 12.80 | 12.60 | - |
| 06 feb 2024 | 13.10 | 13.20 | 12.70 | 12.70 | 12.50 | - |
| 05 feb 2024 | 13.20 | 13.20 | 13.00 | 13.00 | 12.80 | - |
| 02 feb 2024 | 12.90 | 13.10 | 12.80 | 13.10 | 12.90 | - |
| 01 feb 2024 | 13.30 | 13.40 | 12.70 | 12.70 | 12.50 | - |
| 31 ene 2024 | 13.70 | 13.70 | 13.50 | 13.50 | 13.29 | - |
| 30 ene 2024 | 13.60 | 13.60 | 13.50 | 13.60 | 13.39 | - |
| 29 ene 2024 | 13.40 | 13.50 | 13.40 | 13.40 | 13.19 | - |
| 26 ene 2024 | 13.40 | 13.40 | 13.20 | 13.40 | 13.19 | - |
| 25 ene 2024 | 13.20 | 13.30 | 13.10 | 13.10 | 12.90 | - |
| 24 ene 2024 | 13.10 | 13.30 | 13.10 | 13.20 | 12.99 | - |
| 23 ene 2024 | 12.90 | 13.20 | 12.90 | 13.00 | 12.80 | - |
| 22 ene 2024 | 12.60 | 12.90 | 12.60 | 12.70 | 12.50 | - |
| 19 ene 2024 | 12.00 | 12.40 | 12.00 | 12.40 | 12.21 | - |
| 18 ene 2024 | 12.50 | 12.50 | 11.80 | 11.80 | 11.62 | - |
| 17 ene 2024 | 12.60 | 12.70 | 12.50 | 12.50 | 12.30 | - |
| 16 ene 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.50 | - |
| 15 ene 2024 | 12.80 | 12.80 | 12.70 | 12.70 | 12.50 | - |
| 12 ene 2024 | 13.00 | 13.00 | 12.70 | 12.80 | 12.60 | - |
| 11 ene 2024 | 13.00 | 13.00 | 12.70 | 12.70 | 12.50 | - |
| 10 ene 2024 | 13.20 | 13.20 | 12.90 | 12.90 | 12.70 | - |
| 09 ene 2024 | 13.30 | 13.40 | 13.10 | 13.10 | 12.90 | - |
| 08 ene 2024 | 13.20 | 13.20 | 13.10 | 13.10 | 12.90 | - |
| 05 ene 2024 | 13.00 | 13.40 | 13.00 | 13.30 | 13.09 | - |
| 04 ene 2024 | 12.80 | 13.00 | 12.80 | 13.00 | 12.80 | - |
| 03 ene 2024 | 13.20 | 13.20 | 12.90 | 12.90 | 12.70 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.