U.S. markets closed

KeyCorp (KEY.DU)

Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
12.42-0.16 (-1.30%)
Al cierre: 07:30PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202412.5812.5912.3412.4212.42-
13 jun 202412.5712.6012.5312.5912.59-
12 jun 202412.3712.8412.3712.7912.79-
11 jun 202412.5512.5512.3912.4212.42-
10 jun 202412.8212.8412.6012.6712.67-
07 jun 202412.6812.8912.6712.8912.89-
06 jun 202412.6212.7712.6212.7112.71-
05 jun 202412.6512.7012.6512.6812.68-
04 jun 202412.8112.8612.6412.6412.64-
03 jun 202413.1413.1812.8112.8112.81-
31 may 202412.7913.0612.7913.0613.06-
30 may 202412.6512.8512.6512.8512.85-
29 may 202412.9012.9312.7112.7312.73-
28 may 202413.3013.3013.0913.0913.09-
28 may 20240.205 Dividendo
27 may 202413.2113.3213.2113.3213.12-
24 may 202413.1213.2613.1213.2113.01-
23 may 202413.7813.8913.4913.4913.29-
22 may 202413.9714.0813.8713.8713.65-
21 may 202413.9114.0513.9113.9713.75-
20 may 202414.0714.2014.0714.1213.90-
17 may 202413.9714.2313.9714.1213.90-
16 may 202414.1714.2914.1514.1813.96-
15 may 202413.8214.1513.8214.1113.89-
14 may 202413.6813.8713.6813.8713.66-
13 may 202413.8713.9713.7313.7313.52-
10 may 202413.9014.0313.8713.8713.66-
09 may 202413.8313.9413.8313.9113.69-
08 may 202413.7713.9013.7413.9013.69-
07 may 202413.9314.0813.9113.9113.691
06 may 202413.7513.9813.7513.9813.77-
03 may 202413.7914.0113.7913.8213.61-
02 may 202413.5813.7613.5813.7013.49-
30 abr 202413.6213.6913.6213.6413.43-
29 abr 202413.6113.7713.6113.6713.46-
26 abr 202413.5113.8113.5113.7813.57-
25 abr 202413.7713.8313.4713.4713.26-
24 abr 202413.6413.8713.6413.7713.56-
23 abr 202413.6113.7613.6013.7613.55-
22 abr 202413.6413.7713.6413.7413.53-
19 abr 202413.3113.7513.3113.7413.53-
18 abr 202413.4113.4813.3713.3713.16-
17 abr 202413.2713.4613.2313.4613.25-
16 abr 202413.4513.5713.2413.2413.04-
15 abr 202413.6213.7113.4413.4413.24-
12 abr 202413.6213.8013.5713.5713.36-
11 abr 202413.6413.7213.3613.6713.46-
10 abr 202414.1914.3013.7213.7213.51-
09 abr 202414.0814.1814.0614.1213.90-
08 abr 202413.7514.1913.7514.1913.97-
05 abr 202413.8113.8613.7613.8513.63-
04 abr 202413.9414.2413.9414.1013.88-
03 abr 202413.9914.1213.9914.1113.89-
02 abr 202414.2814.3914.0614.0613.85-
28 mar 202414.3014.5014.3014.4014.18-
27 mar 202413.7014.1013.7014.1013.88-
26 mar 202413.9013.9013.8013.8013.59-
25 mar 202413.8014.0013.7013.9013.69-
22 mar 202414.0014.1013.8013.8013.59-
21 mar 202413.7014.0013.7014.0013.78-
20 mar 202413.2013.5013.2013.3013.10-
19 mar 202413.1013.2013.1013.1012.90-
18 mar 202413.2013.2012.9013.1012.90-
15 mar 202413.1013.4013.1013.2013.00-
14 mar 202413.5013.5013.1013.1012.90-
13 mar 202413.4013.6013.4013.5013.29-
12 mar 202413.5013.7013.4013.4013.19-
11 mar 202413.5013.6013.4013.5013.29-
08 mar 202413.5013.7013.5013.6013.39-
07 mar 202413.6013.9013.6013.6013.39-
06 mar 202413.7014.0013.5013.5013.29-
05 mar 202413.2013.7013.2013.7013.49-
04 mar 202412.9013.4012.9013.4013.19-
01 mar 202413.0013.1012.8012.8012.60-
29 feb 202412.7013.3012.7013.0012.80-
28 feb 202412.9012.9012.8012.8012.60-
27 feb 202412.5012.9012.5012.8012.60-
26 feb 202412.8012.8012.5012.5012.31-
23 feb 202413.1013.2013.1013.1012.90-
22 feb 202413.0013.3013.0013.1012.90-
21 feb 202413.0013.0012.9012.9012.70-
20 feb 202412.9013.0012.8013.0012.80-
19 feb 202412.9013.0012.9012.9012.70-
16 feb 202413.0013.0012.9012.9012.70-
15 feb 202412.8013.0012.8013.0012.80-
14 feb 202412.5012.7012.5012.7012.50-
13 feb 202413.0013.0012.4012.4012.21-
12 feb 202412.7013.1012.7013.1012.90200
09 feb 202412.7012.7012.6012.7012.50-
08 feb 202412.7012.8012.6012.6012.41-
07 feb 202412.7012.8012.6012.8012.60-
06 feb 202413.1013.2012.7012.7012.50-
05 feb 202413.2013.2013.0013.0012.80-
02 feb 202412.9013.1012.8013.1012.90-
01 feb 202413.3013.4012.7012.7012.50-
31 ene 202413.7013.7013.5013.5013.29-
30 ene 202413.6013.6013.5013.6013.39-
29 ene 202413.4013.5013.4013.4013.19-
26 ene 202413.4013.4013.2013.4013.19-
25 ene 202413.2013.3013.1013.1012.90-
*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...