U.S. markets closed

KeyCorp (KEY.F)

Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
12.80+0.14 (+1.11%)
Al cierre: 08:07AM CEST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 202412.8012.8012.8012.8012.80-
30 may 202412.6612.6612.6612.6612.66-
29 may 202412.9012.9012.9012.9012.90-
28 may 202413.3013.3013.3013.3013.30-
27 may 202413.2213.2213.2213.2213.22-
24 may 202413.1213.1213.1213.1213.12-
24 may 20240.205 Dividendo
23 may 202413.7913.7913.4913.4913.2826
22 may 202413.9813.9813.9813.9813.77-
21 may 202413.9113.9113.9113.9113.70-
20 may 202414.4914.4914.2514.2514.03170
17 may 202413.9813.9813.9813.9813.76-
16 may 202414.1714.1714.1714.1713.96-
15 may 202413.8313.8313.8313.8313.62-
14 may 202413.6913.6913.6913.6913.48-
13 may 202413.8813.8813.8813.8813.67-
10 may 202413.9113.9113.9113.9113.70-
09 may 202413.8313.8313.8313.8313.62-
08 may 202413.7713.7713.7713.7713.56-
07 may 202413.9213.9213.9213.9213.71-
06 may 202413.7513.7513.7513.7513.54-
03 may 202413.8013.8013.8013.8013.59-
02 may 202413.6113.6113.6113.6113.40-
30 abr 202413.6313.6313.6313.6313.42-
29 abr 202413.6213.6213.6213.6213.42-
26 abr 202413.5213.5213.5213.5213.31-
25 abr 202413.7813.7813.7813.7813.57-
24 abr 202413.6413.6413.6413.6413.44-
23 abr 202413.6213.6213.6213.6213.41-
22 abr 202413.6413.6413.6413.6413.43-
19 abr 202413.3013.3013.3013.3013.10-
18 abr 202413.4113.4113.1513.1512.95100
17 abr 202413.2713.2713.2713.2713.07-
16 abr 202413.4413.4413.4413.4413.24-
15 abr 202413.6313.6313.6313.6313.42-
12 abr 202413.6213.6213.6213.6213.42-
11 abr 202413.6313.6313.6313.6313.43-
10 abr 202414.1914.1914.1914.1913.97-
09 abr 202414.0914.0914.0914.0913.87-
08 abr 202413.7613.7613.7613.7613.55-
05 abr 202413.8113.8113.8113.8113.60-
04 abr 202413.9413.9413.9413.9413.73-
03 abr 202414.0014.0014.0014.0013.78-
02 abr 202414.3014.3014.3014.3014.08-
28 mar 202414.4014.4014.4014.4014.18-
27 mar 202413.8013.8013.8013.8013.59-
26 mar 202414.0014.0014.0014.0013.79-
25 mar 202413.9014.1013.9014.1013.89200
22 mar 202414.1014.1014.1014.1013.89-
21 mar 202413.8014.2013.8014.2013.9820
20 mar 202413.3013.3013.3013.3013.10-
19 mar 202413.2013.2013.2013.2013.00-
18 mar 202413.3013.3013.3013.3013.10-
15 mar 202413.2013.2013.2013.2013.00-
14 mar 202413.6013.6013.6013.6013.39-
13 mar 202413.5013.5013.5013.5013.29-
12 mar 202413.6013.7013.6013.7013.49100
11 mar 202413.5013.5013.5013.5013.29-
08 mar 202413.6013.6013.6013.6013.39-
07 mar 202413.7013.7013.7013.7013.49-
06 mar 202413.8013.8013.8013.8013.59-
05 mar 202413.4013.4013.4013.4013.20-
04 mar 202413.0013.0013.0013.0012.80-
01 mar 202413.0013.0013.0013.0012.80300
29 feb 202412.8012.9012.8012.9012.70100
28 feb 202413.0013.0013.0013.0012.80-
27 feb 202412.6012.6012.6012.6012.41-
26 feb 202412.9012.9012.9012.9012.70-
26 feb 20240.205 Dividendo
23 feb 202413.2013.2013.2013.2012.80-
22 feb 202413.1013.1013.1013.1012.70-
21 feb 202413.1013.2013.1013.2012.8026
20 feb 202413.0013.0013.0013.0012.60-
19 feb 202413.0013.0013.0013.0012.60-
16 feb 202413.1013.1013.1013.1012.70-
15 feb 202412.9012.9012.9012.9012.51-
14 feb 202412.6012.6012.6012.6012.22-
13 feb 202413.1013.2013.1013.2012.80180
12 feb 202412.8012.9012.8012.9012.515
09 feb 202412.8012.8012.8012.8012.41-
08 feb 202412.8012.8012.8012.8012.41-
07 feb 202412.8012.8012.8012.8012.41-
06 feb 202413.1013.1013.1013.1012.70-
05 feb 202413.3013.3013.3013.3012.89-
02 feb 202413.0013.0013.0013.0012.60-
01 feb 202413.4013.4013.4013.4012.99170
31 ene 202413.8013.8013.8013.8013.38-
30 ene 202413.7013.7013.7013.7013.28-
29 ene 202413.5013.5013.5013.5013.09-
26 ene 202413.5013.5013.5013.5013.09-
25 ene 202413.2013.2013.2013.2012.80-
24 ene 202413.2013.2013.2013.2012.80-
23 ene 202413.0013.4013.0013.4012.99577
22 ene 202412.7012.7012.7012.7012.31-
19 ene 202412.1012.1012.1012.1011.73-
18 ene 202412.6012.6012.4012.4012.02370
17 ene 202412.7012.7012.7012.7012.31-
16 ene 202412.8012.8012.8012.8012.41-
15 ene 202413.1013.1013.1013.1012.70-
12 ene 202413.1013.1013.1013.1012.70-
*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...