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 monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.

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