La bourse ferme dans 5 h 6 min

KeyCorp (KEY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
19,05+0,10 (+0,53 %)
À la clôture : 04:00PM EDT
19,22 +0,17 (+0,89 %)
Échanges après Bourse : 07:58PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202218,9119,1218,4119,0519,0513 354 300
23 mai 202218,8019,1418,6118,9518,959 014 500
20 mai 202218,4418,6817,9318,3218,329 883 800
19 mai 202218,2518,5218,1318,3618,369 430 400
18 mai 202219,0119,0818,3918,5118,517 998 000
17 mai 202218,9119,3318,9119,2219,226 574 200
16 mai 202218,6518,7418,3418,5318,537 519 000
13 mai 202218,7018,8918,4918,6218,628 639 700
12 mai 202218,5418,7718,1518,5318,5312 601 100
11 mai 202218,9319,3718,5418,5818,589 088 400
10 mai 202219,4819,5018,6118,9218,9212 488 300
09 mai 202219,2819,4318,9019,1819,189 018 300
06 mai 202219,7719,7919,1919,5419,548 197 000
05 mai 202219,9920,1019,4019,7819,789 991 500
04 mai 202219,6720,3419,5820,2820,2810 343 100
03 mai 202219,6619,8719,4619,7119,718 193 300
02 mai 202219,3919,5519,0219,4719,4710 348 400
29 avr. 202219,9720,1719,2619,3119,3110 362 700
28 avr. 202220,0720,1819,7620,0320,038 962 800
27 avr. 202219,9520,1319,7619,8619,8611 467 400
26 avr. 202220,1920,5819,9019,9119,9111 212 500
25 avr. 202220,5520,7020,0220,6320,6315 848 300
22 avr. 202221,1121,1920,6920,7120,7113 425 700
21 avr. 202221,2022,1320,9121,0821,0816 539 300
20 avr. 202221,7122,1721,5721,7521,7513 951 100
19 avr. 202220,8821,5120,8021,4321,4312 486 100
18 avr. 202220,4620,8020,4220,7720,779 049 300
14 avr. 202220,6020,7220,4020,4820,489 067 900
13 avr. 202220,2720,5920,2020,5820,5812 789 100
12 avr. 202220,8321,1020,3520,5020,509 048 500
11 avr. 202220,7821,3620,7220,8620,867 571 600
08 avr. 202221,0021,0220,6520,7720,7710 992 700
07 avr. 202220,9921,0620,4420,7320,739 634 000
06 avr. 202221,1921,3120,8520,9220,9210 894 900
05 avr. 202221,4421,7821,3221,3521,359 276 200
04 avr. 202221,6221,7121,1721,5821,588 741 400
01 avr. 202222,6122,7521,5521,6621,6614 329 300
31 mars 202222,9723,2122,3622,3822,388 962 700
30 mars 202223,6223,6522,8123,0123,018 303 100
29 mars 202223,8623,9623,4223,6323,635 608 300
28 mars 202223,6823,6823,0523,4323,436 018 300
25 mars 202223,6524,0523,5423,8923,896 459 700
24 mars 202223,7323,9023,4723,6023,605 844 900
23 mars 202224,0924,3023,4623,5223,525 056 000
22 mars 202224,2824,6224,1524,3324,336 197 900
21 mars 202224,0224,3623,7223,8923,896 494 300
18 mars 202224,0924,0923,4323,9323,9324 007 000
17 mars 202223,8424,1323,5524,1324,137 443 500
16 mars 202224,2924,7123,8424,3624,3612 916 900
15 mars 202223,9724,1623,4923,8423,846 940 200
14 mars 202223,4024,3123,3823,8123,8111 074 500
11 mars 202223,2323,7122,8922,9222,927 928 500
10 mars 202222,8923,3722,7322,9622,9611 670 900
09 mars 202223,2623,6123,1323,3223,327 809 000
08 mars 202222,6523,0722,1022,4022,4012 318 900
07 mars 202222,9723,0822,1122,1222,1213 428 000
04 mars 202223,3023,5522,8723,2223,228 838 100
03 mars 202224,1424,3623,7324,1624,1610 191 800
02 mars 202223,4024,3423,4024,1724,1712 759 200
01 mars 202224,7224,7722,8422,9922,9914 839 300
28 févr. 202224,2425,0724,2425,0725,0711 545 700
28 févr. 20220.195 Dividende
25 févr. 202224,3425,3424,2925,3025,108 884 300
24 févr. 202223,8524,1923,2824,1323,9412 517 100
23 févr. 202225,7525,8624,5524,6724,488 771 800
22 févr. 202225,6625,8225,3725,5925,397 548 500
18 févr. 202225,6526,0025,5525,6425,447 210 700
17 févr. 202226,3026,3625,6225,7325,536 181 400
16 févr. 202226,3026,8226,2626,6126,405 209 000
15 févr. 202226,1826,6026,1426,5326,336 272 200
14 févr. 202226,3226,4725,6925,9125,718 755 800
11 févr. 202226,3626,9226,0226,2226,0211 342 100
10 févr. 202226,7127,1026,4226,5526,358 221 500
09 févr. 202226,9026,9526,6326,7026,496 496 500
08 févr. 202226,9327,0326,5926,9526,7411 143 500
07 févr. 202226,1726,5426,0526,4126,217 508 600
04 févr. 202225,7526,3525,6526,1725,976 724 500
03 févr. 202225,9526,1425,5725,6125,416 388 300
02 févr. 202225,5025,8625,3925,8125,615 676 700
01 févr. 202225,0325,6124,8825,5525,356 372 000
31 janv. 202224,8225,2124,5225,0624,878 375 500
28 janv. 202224,8725,1324,5225,1324,948 776 500
27 janv. 202225,4025,7924,7624,9424,759 332 300
26 janv. 202225,1425,4624,7525,2425,0513 971 100
25 janv. 202224,7925,1224,1324,9024,717 949 800
24 janv. 202224,3525,0923,9224,9924,8011 456 600
21 janv. 202225,0125,4624,6624,7924,6013 063 000
20 janv. 202225,7526,0525,0625,1324,9410 669 000
19 janv. 202226,6026,6625,5925,5925,3910 692 100
18 janv. 202227,1527,1726,4226,6026,396 643 800
14 janv. 202226,2427,0226,0127,0126,809 869 500
13 janv. 202226,5326,8926,4526,7026,4910 551 600
12 janv. 202226,5026,6326,2426,4026,2010 741 600
11 janv. 202226,5126,5425,9826,4326,237 982 800
10 janv. 202226,6526,7425,9426,3326,139 951 900
07 janv. 202226,0026,4525,8626,3526,1511 174 500
06 janv. 202225,2426,0325,1025,9325,739 425 800
05 janv. 202225,0025,2724,6624,6724,4810 080 400
04 janv. 202223,9524,8723,8924,8224,638 397 900
03 janv. 202223,4523,8123,4223,5823,406 834 300
*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...