La bourse ferme dans 5 h 33 min

KeyCorp (KEY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
17,26+0,10 (+0,58 %)
À la clôture : 04:00PM EST
16,74 -0,52 (-3,01 %)
Avant Bourse : 04:00AM EST
Durée:
08 déc. 2021 - 08 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 déc. 202217,0917,3616,8917,2617,2610 237 600
06 déc. 202217,3817,5017,0117,1617,1616 514 500
05 déc. 202218,3518,4117,4217,4517,4515 433 200
02 déc. 202218,4918,6618,4118,5518,5510 411 800
01 déc. 202218,8718,9918,4918,7218,7210 317 800
30 nov. 202218,4518,8217,8118,8118,8115 630 800
29 nov. 202218,3718,5918,1918,5718,579 528 100
28 nov. 202218,6718,7418,2518,3318,335 721 900
28 nov. 20220.205 Dividende
25 nov. 202219,0619,0918,9819,0318,832 839 900
23 nov. 202218,8419,0218,8318,9218,726 214 200
22 nov. 202218,9119,0018,7818,9018,707 719 000
21 nov. 202218,5418,8118,4918,7518,5510 591 400
18 nov. 202218,9219,0918,3818,6118,4120 771 000
17 nov. 202218,7918,7918,3918,6718,479 468 900
16 nov. 202219,0919,2218,7918,9318,739 650 700
15 nov. 202219,4519,7018,8619,1718,9611 506 700
14 nov. 202219,6619,7619,0019,0018,8012 114 100
11 nov. 202219,5320,0419,5219,8319,6212 219 900
10 nov. 202218,5519,4818,5319,4519,2415 582 900
09 nov. 202218,1418,2017,8717,9017,719 855 500
08 nov. 202218,3318,4918,1418,3318,136 953 300
07 nov. 202218,3418,4318,1018,3318,136 444 200
04 nov. 202218,1018,3917,8918,2318,039 812 300
03 nov. 202217,5817,9717,3317,8417,6511 473 300
02 nov. 202217,9818,5617,8017,8017,6115 562 400
01 nov. 202218,0318,1717,9018,0517,8610 874 100
31 oct. 202217,9818,0617,8517,8717,688 120 500
28 oct. 202217,8518,1117,6718,1017,919 137 300
27 oct. 202217,8818,0117,7317,7517,5610 511 300
26 oct. 202217,8317,9517,6717,6917,5012 541 100
25 oct. 202217,5817,9417,4417,7717,5813 140 800
24 oct. 202216,9817,9616,9817,7317,5416 617 800
21 oct. 202215,9516,9215,7516,9016,7221 911 300
20 oct. 202216,0216,7015,6515,8515,6821 413 700
19 oct. 202216,7817,0016,4216,4916,3114 995 400
18 oct. 202217,2617,4116,8116,9816,8016 378 700
17 oct. 202216,8717,0216,7216,8916,7110 544 900
14 oct. 202216,8017,2016,4316,4816,3016 069 600
13 oct. 202215,4416,8015,2616,7116,5316 254 800
12 oct. 202215,6015,8715,4715,5915,4214 216 500
11 oct. 202215,8316,0115,5615,6715,5010 090 400
10 oct. 202216,2016,3115,8415,9415,7711 590 400
07 oct. 202216,5016,5116,1016,1515,9812 931 400
06 oct. 202216,7516,9316,5816,6216,448 821 900
05 oct. 202216,7916,9916,7616,8916,716 929 300
04 oct. 202216,7217,1716,7217,1216,9412 371 300
03 oct. 202216,2816,5915,9916,4716,2912 253 100
30 sept. 202216,0916,4415,9816,0215,859 116 800
29 sept. 202215,9016,1815,7416,0315,868 992 700
28 sept. 202215,9516,3115,9316,1716,0011 769 000
27 sept. 202216,2516,3315,7715,9615,7912 110 200
26 sept. 202216,2416,5216,0116,1015,9311 489 200
23 sept. 202216,3316,4916,1016,4216,2417 577 700
22 sept. 202217,2517,2516,5016,5816,4013 440 000
21 sept. 202217,6517,7617,1317,1316,9510 911 100
20 sept. 202217,6617,7417,3917,6117,4211 357 500
19 sept. 202217,3817,9217,3817,8317,648 848 000
16 sept. 202217,8817,8817,4917,7017,5116 604 900
15 sept. 202217,7218,2917,6818,0717,8815 219 700
14 sept. 202218,1018,1417,5217,6417,4513 859 900
13 sept. 202218,5518,6817,9518,0017,818 372 300
12 sept. 202218,8019,0618,7418,9018,708 724 500
09 sept. 202218,5718,7918,5418,6618,469 411 100
08 sept. 202217,6318,5017,5918,4918,299 992 400
07 sept. 202217,2217,8217,1617,7717,586 318 100
06 sept. 202217,6917,6917,1917,3217,139 018 400
02 sept. 202217,9318,0617,4617,5517,366 913 200
01 sept. 202217,6417,7017,2817,6817,497 052 100
31 août 202217,9818,0117,6717,6917,5010 605 900
30 août 202218,1218,1917,8117,8717,6810 357 700
29 août 202218,1218,1817,9018,0117,8210 273 500
29 août 20220.195 Dividende
26 août 202219,1319,2118,4318,4318,047 755 000
25 août 202218,8019,1118,7419,0618,665 513 300
24 août 202218,7818,8118,5618,7518,356 004 800
23 août 202218,7318,9818,7318,7718,374 827 300
22 août 202218,9619,0018,6418,7118,317 036 500
19 août 202219,4519,5219,1619,3018,895 672 700
18 août 202219,4719,6419,3919,6419,226 062 200
17 août 202219,4919,5219,2019,4419,039 904 600
16 août 202219,3519,8719,3419,7819,368 757 400
15 août 202219,1819,5619,1019,4519,048 235 600
12 août 202219,3619,4219,0619,4119,007 441 200
11 août 202219,0719,3219,0419,2118,807 637 200
10 août 202218,4119,0918,4118,8718,4712 419 000
09 août 202218,1818,2017,9318,1117,735 416 300
08 août 202218,2518,3118,0718,1517,767 780 500
05 août 202217,7018,1917,6618,0617,687 073 400
04 août 202218,0018,0917,7317,7417,367 681 700
03 août 202218,1118,2317,9218,1117,738 683 800
02 août 202218,2018,2717,9517,9817,607 109 800
01 août 202218,1018,3117,9318,2917,908 152 600
29 juil. 202217,9818,3717,9518,3017,9117 599 700
28 juil. 202218,0018,2117,6117,9117,539 106 300
27 juil. 202217,7118,0717,5618,0217,6422 081 200
26 juil. 202217,9618,1117,5417,6317,268 816 800
25 juil. 202218,2518,2618,0118,1017,7211 060 400
22 juil. 202218,2618,4517,9118,0417,6614 757 100
21 juil. 202218,5018,9817,9518,2617,8719 771 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...