ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

KEY-L KeyCorp

22.49
0.085 (0.38%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

KEY-L Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 22.49 0.09 0.38% 22.59 22.59 22.29 23,590
13 Jun 2024 22.40 -0.02 -0.09% 22.59 22.70 22.26 47,933
12 Jun 2024 22.42 0.17 0.76% 22.56 22.66 22.33 19,306
11 Jun 2024 22.25 -0.32 -1.42% 22.43 22.46 22.19 52,074
10 Jun 2024 22.57 -0.06 -0.27% 22.62 22.65 22.41 29,284
07 Jun 2024 22.63 -0.02 -0.09% 22.48 22.65 22.43 21,157
06 Jun 2024 22.65 0.09 0.40% 22.45 22.65 22.45 25,031
05 Jun 2024 22.56 0.10 0.45% 22.52 22.65 22.41 36,950
04 Jun 2024 22.46 -0.29 -1.27% 22.75 22.79 22.46 46,086
03 Jun 2024 22.75 0.10 0.44% 22.34 22.75 22.23 41,747
31 May 2024 22.65 -0.15 -0.66% 22.80 23.08 22.61 76,649
30 May 2024 22.80 0.31 1.38% 22.58 22.90 22.45 78,039
29 May 2024 22.49 -0.16 -0.71% 22.53 22.60 22.20 50,959
28 May 2024 22.65 0.03 0.13% 22.52 22.78 22.25 37,402
24 May 2024 22.62 0.12 0.53% 22.56 22.69 22.38 27,381
23 May 2024 22.50 -0.19 -0.84% 22.73 22.85 22.22 49,596
22 May 2024 22.69 -0.38 -1.65% 22.97 22.99 22.66 60,096
21 May 2024 23.07 -0.08 -0.35% 23.05 23.14 22.72 100,607
20 May 2024 23.15 0.24 1.05% 22.76 23.15 22.74 40,978
17 May 2024 22.91 -0.04 -0.17% 22.85 23.02 22.60 45,032
16 May 2024 22.95 -0.02 -0.09% 22.86 23.10 22.73 45,156
15 May 2024 22.97 0.13 0.57% 22.88 23.15 22.78 36,308
14 May 2024 22.84 -0.06 -0.26% 22.96 23.03 22.75 31,424
13 May 2024 22.90 0.21 0.93% 22.71 23.01 22.66 53,801
10 May 2024 22.69 0.14 0.62% 22.48 22.75 22.41 24,757
09 May 2024 22.55 0.20 0.89% 22.35 22.58 22.30 33,406
08 May 2024 22.35 -0.15 -0.67% 22.55 22.65 22.10 47,160
07 May 2024 22.50 -0.19 -0.84% 22.89 22.89 22.32 35,506
06 May 2024 22.69 -0.09 -0.39% 22.91 23.06 22.62 50,948
03 May 2024 22.78 0.19 0.86% 23.03 23.03 22.61 24,873
02 May 2024 22.59 0.15 0.65% 22.47 22.78 22.28 27,391
01 May 2024 22.44 0.04 0.18% 22.38 22.74 21.96 41,638
30 Abr 2024 22.40 0.01 0.04% 22.32 22.43 22.03 64,717
29 Abr 2024 22.39 0.38 1.73% 22.19 22.60 22.10 19,318
26 Abr 2024 22.01 -0.12 -0.54% 22.10 22.44 21.87 33,471
25 Abr 2024 22.13 -0.32 -1.43% 22.20 22.30 21.75 37,429
24 Abr 2024 22.45 -0.16 -0.71% 22.61 22.61 22.10 32,901
23 Abr 2024 22.61 0.33 1.48% 22.37 22.61 22.15 31,614
22 Abr 2024 22.28 0.38 1.74% 22.07 22.28 21.90 14,048
19 Abr 2024 21.90 0.30 1.39% 21.70 21.96 21.58 17,914
18 Abr 2024 21.60 -0.07 -0.32% 21.65 21.81 21.37 44,384
17 Abr 2024 21.67 0.30 1.40% 21.68 21.93 21.42 40,377
16 Abr 2024 21.37 -0.08 -0.37% 21.38 21.74 21.21 67,974
15 Abr 2024 21.45 -0.02 -0.09% 21.63 21.63 21.24 136,391
12 Abr 2024 21.47 -0.23 -1.06% 21.88 21.88 21.43 197,468
11 Abr 2024 21.70 -0.19 -0.87% 21.95 21.95 21.19 75,541
10 Abr 2024 21.89 -0.61 -2.70% 22.37 22.37 21.59 51,215
09 Abr 2024 22.50 -0.08 -0.36% 22.65 22.67 22.46 19,744
08 Abr 2024 22.58 0.03 0.13% 22.68 22.95 22.53 39,693
05 Abr 2024 22.55 0.00 0.00% 22.48 22.99 22.45 21,801
04 Abr 2024 22.55 0.15 0.67% 22.54 22.66 22.48 30,260
03 Abr 2024 22.40 -0.05 -0.22% 22.45 22.65 22.25 41,042
02 Abr 2024 22.45 -0.55 -2.37% 22.47 22.84 22.30 79,055
01 Abr 2024 23.00 0.09 0.37% 22.79 23.10 22.51 63,683
28 Mar 2024 22.91 -0.12 -0.52% 23.14 23.15 22.84 98,064
27 Mar 2024 23.03 0.24 1.05% 22.98 23.49 22.79 76,660
26 Mar 2024 22.79 -0.16 -0.70% 23.07 23.14 22.72 38,571
25 Mar 2024 22.95 -0.31 -1.33% 23.09 23.16 22.80 30,540
22 Mar 2024 23.26 0.28 1.22% 23.12 23.26 22.80 26,306
21 Mar 2024 22.98 0.18 0.79% 22.88 23.04 22.77 47,959
20 Mar 2024 22.80 -0.05 -0.22% 22.81 22.87 22.65 62,764
19 Mar 2024 22.85 0.33 1.47% 22.57 22.85 22.47 47,572
18 Mar 2024 22.52 0.09 0.40% 22.30 22.52 22.29 61,021

Su Consulta Reciente

Delayed Upgrade Clock