Marchés français ouverture 1 h 18 min

KeyCorp (KEY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
23,67-0,04 (-0,17 %)
À la clôture : 04:00PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 2021------
29 nov. 202123,1623,2622,5622,8322,837 676 300
29 nov. 20210.195 Dividende
26 nov. 202123,2023,2022,4422,9022,708 458 800
24 nov. 202123,9824,1923,8323,9623,765 113 300
23 nov. 202123,8524,0323,6823,9723,774 894 700
22 nov. 202123,7224,0423,4023,6323,436 189 600
19 nov. 202123,3323,6223,0623,3723,177 545 900
18 nov. 202123,7123,7923,4123,6723,475 779 300
17 nov. 202123,9023,9823,5923,7123,514 037 700
16 nov. 202123,9624,0823,7923,9223,724 228 300
15 nov. 202124,2024,2423,7923,9223,727 302 900
12 nov. 202124,1524,3623,8924,0923,886 491 500
11 nov. 202123,8624,3623,8624,2023,996 778 900
10 nov. 202123,7624,0123,7223,9023,706 988 900
09 nov. 202123,4323,7423,3623,7123,516 616 800
08 nov. 202123,8223,9823,5123,7023,506 969 700
05 nov. 202123,8023,9323,5223,6823,485 088 500
04 nov. 202123,8723,9323,2923,5323,336 157 300
03 nov. 202123,3924,0923,3123,9523,756 548 100
02 nov. 202123,5523,7123,4523,5323,334 948 500
01 nov. 202123,5123,6623,4323,6123,413 930 600
29 oct. 202123,5323,5423,2523,2723,075 218 600
28 oct. 202123,3723,5523,3223,5023,304 888 800
27 oct. 202123,7523,9123,2823,2923,097 458 400
26 oct. 202124,1224,1223,8223,8923,696 028 000
25 oct. 202124,1724,2223,9724,0723,875 525 200
22 oct. 202124,0024,3023,9324,0423,847 746 100
21 oct. 202124,0024,5723,5823,7823,589 893 700
20 oct. 202123,0623,7723,0123,7223,5210 598 900
19 oct. 202123,1523,2422,9623,2023,006 940 500
18 oct. 202123,0023,3422,9723,0422,846 793 800
15 oct. 202123,4823,5522,9023,0222,829 413 100
14 oct. 202122,9923,2422,7523,2123,018 952 900
13 oct. 202122,6922,8322,1622,6822,497 651 400
12 oct. 202122,7623,0122,6522,8522,666 940 100
11 oct. 202123,1523,2922,8322,8522,665 679 800
08 oct. 202122,6423,0722,5922,9722,7712 401 700
07 oct. 202122,8123,0022,5122,7022,5110 087 800
06 oct. 202122,5022,6722,1322,6322,447 767 200
05 oct. 202122,6222,8922,3822,7022,517 023 500
04 oct. 202122,3722,8322,2922,4122,228 231 600
01 oct. 202121,8122,5021,7822,3422,159 436 100
30 sept. 202122,1022,1821,6221,6221,447 711 500
29 sept. 202121,8222,0721,6621,9921,806 013 100
28 sept. 202121,9822,1121,7021,7521,568 352 400
27 sept. 202121,4621,9321,3921,8221,638 736 000
24 sept. 202121,0121,3420,9721,1420,965 767 000
23 sept. 202120,5821,1420,4920,9720,798 767 200
22 sept. 202120,2520,5320,1820,3120,147 159 800
21 sept. 202120,2120,2519,8019,9319,768 320 200
20 sept. 202120,1520,1919,6820,0619,8912 057 400
17 sept. 202120,9121,1820,6820,7620,5814 040 200
16 sept. 202120,9321,2220,8520,8920,719 390 500
15 sept. 202120,7221,1420,7021,0020,8211 208 300
14 sept. 202120,7620,9420,4620,6020,4213 302 500
13 sept. 202120,1320,7620,0220,7220,5413 308 200
10 sept. 202120,1020,1619,8419,8719,706 624 200
09 sept. 202119,7020,1619,6119,9719,804 872 700
08 sept. 202119,9420,0619,7019,7419,575 085 800
07 sept. 202120,1120,3920,0320,0419,875 955 700
03 sept. 202120,1321,1119,9020,0519,886 050 100
02 sept. 202119,9920,3219,9320,1219,955 525 600
01 sept. 202120,3420,3619,9220,0119,846 946 100
31 août 202120,2120,4820,1220,3220,156 984 700
30 août 202120,7220,7520,1620,1720,004 268 200
30 août 20210.185 Dividende
27 août 202120,5120,9420,4820,8920,534 686 900
26 août 202120,9420,9420,4220,5120,165 157 600
25 août 202120,5020,9820,3920,8520,494 973 100
24 août 202120,2420,4820,1820,4120,064 603 300
23 août 202120,0920,2720,0220,1619,814 428 000
20 août 202119,6819,9219,5919,9119,576 086 000
19 août 202119,7819,9819,5719,7419,405 763 400
18 août 202120,0920,4219,9920,0219,675 857 900
17 août 202120,2920,4619,9220,2119,865 611 400
16 août 202120,4520,6420,2220,5220,176 031 200
13 août 202120,9520,9920,5820,6820,325 761 100
12 août 202120,8420,9320,6220,8320,475 301 300
11 août 202120,6220,9220,3820,8820,526 823 500
10 août 202120,1720,6820,0820,5820,227 416 600
09 août 202120,1920,4720,0020,2019,856 129 300
06 août 202120,2020,5620,1620,3319,986 153 500
05 août 202119,7719,9919,7619,9019,565 549 800
04 août 202119,6720,1019,5919,6319,297 512 400
03 août 202119,6920,0719,3020,0119,667 653 400
02 août 202119,7520,3119,5319,5419,207 933 800
30 juil. 202119,7520,0719,5519,6619,328 863 200
29 juil. 202119,8220,0619,6319,8719,5310 000 800
28 juil. 202119,4819,8119,2119,5919,259 908 300
27 juil. 202119,1119,5418,9919,3619,037 250 400
26 juil. 202119,1619,5319,1619,3519,027 462 000
23 juil. 202119,2519,5319,0119,1018,777 375 000
22 juil. 202119,3219,3418,8819,0018,677 286 300
21 juil. 202119,3219,6619,3019,4119,0711 760 500
20 juil. 202117,9619,4017,9019,1018,7712 614 900
19 juil. 202118,8519,0118,3518,4918,1714 320 900
16 juil. 202120,3020,3419,3019,3519,028 612 300
15 juil. 202119,8020,3319,7020,1619,816 798 900
14 juil. 202120,1120,4019,6819,9919,647 470 500
*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...