Premium
KeyCorp (KEY-I)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 24.66 | -0.04 | -0.16 | 24.77 | 24.77 | 24.5076 | 15592 |
| 1745534400 | 24.7 | 0.15 | 0.61 | 24.48 | 24.78 | 24.48 | 11083 |
| 1745448000 | 24.55 | 0.11 | 0.47 | 24.61 | 24.61 | 24.38 | 13594 |
| 1745361600 | 24.435937 | 0.13 | 0.52 | 24.32 | 24.55 | 24.27 | 28526 |
| 1745275200 | 24.31 | -0.12 | -0.49 | 24.43 | 24.43 | 24.26 | 15438 |
| 1744929600 | 24.43 | 0.12 | 0.49 | 24.39 | 24.55 | 24.2868 | 27117 |
| 1744843200 | 24.31 | 0.17 | 0.70 | 24.06 | 24.395 | 24.06 | 56010 |
| 1744756800 | 24.14 | -0.13 | -0.54 | 24.14 | 24.3799 | 24.0701 | 15679 |
| 1744670400 | 24.27 | 0.27 | 1.13 | 24.01 | 24.29 | 23.8 | 75614 |
| 1744411200 | 24 | 0 | 0.00 | 23.89 | 24.1499 | 23.73 | 39556 |
| 1744324800 | 24 | -0.18 | -0.74 | 24.14 | 24.14 | 23.6184 | 38380 |
| 1744238400 | 24.18 | 0.21 | 0.88 | 23.8 | 24.56 | 23.5 | 22090 |
| 1744152000 | 23.97 | 0.07 | 0.29 | 24.08 | 24.27 | 23.7448 | 38377 |
| 1744065600 | 23.9 | -0.45 | -1.85 | 23.98 | 24.83 | 23.54 | 79079 |
| 1743806400 | 24.35 | -0.13 | -0.53 | 24.35 | 24.5653 | 24.0201 | 54258 |
| 1743720000 | 24.48 | -0.18 | -0.71 | 24.31 | 24.6645 | 24.15 | 38756 |
| 1743633600 | 24.6558 | 0.35 | 1.42 | 24.27 | 24.76 | 24.27 | 34352 |
| 1743547200 | 24.31 | 0.23 | 0.96 | 24.15 | 24.4081 | 24.1 | 28181 |
| 1743460800 | 24.08 | -0.21 | -0.86 | 24.29 | 24.4357 | 24.03 | 186854 |
| 1743201600 | 24.29 | -0.17 | -0.70 | 24.58 | 24.94 | 24.2813 | 32155 |
| 1743115200 | 24.46 | -0.32 | -1.29 | 24.95 | 24.95 | 24.46 | 36456 |
| 1743028800 | 24.78 | -0.31 | -1.24 | 25.02 | 25.09 | 24.755 | 30131 |
| 1742942400 | 25.09 | 0.03 | 0.12 | 25.07 | 25.255 | 25 | 20338 |
| 1742856000 | 25.06 | -0.13 | -0.52 | 25.24 | 25.285 | 25.015 | 29832 |
| 1742596800 | 25.19 | 0.03 | 0.12 | 25.2 | 25.2899 | 25.05 | 11230 |
| 1742510400 | 25.1601 | -0.07 | -0.28 | 25.28 | 25.395 | 25.14 | 19668 |
| 1742424000 | 25.23 | -0.02 | -0.08 | 25.25 | 25.31 | 25.2 | 28378 |
| 1742337600 | 25.25 | -0.06 | -0.24 | 25.34 | 25.39 | 25.21 | 18395 |
| 1742251200 | 25.31 | 0.12 | 0.48 | 25.29 | 25.4674 | 25.1101 | 30892 |
| 1741992000 | 25.19 | 0.07 | 0.28 | 25.11 | 25.29 | 25.0529 | 29689 |
| 1741905600 | 25.12 | 0.26 | 1.05 | 25.04 | 25.2 | 24.9 | 38063 |
| 1741819200 | 24.86 | 0.21 | 0.87 | 24.78 | 25.0589 | 24.7 | 35874 |
| 1741732800 | 24.6457 | 0.04 | 0.15 | 24.7 | 24.89 | 24.6 | 40122 |
| 1741646400 | 24.61 | -0.11 | -0.44 | 24.65 | 24.85 | 24.57 | 46337 |
| 1741390800 | 24.72 | -0.13 | -0.52 | 24.88 | 24.9788 | 24.71 | 36832 |
| 1741304400 | 24.8484 | -0.01 | -0.04 | 24.86 | 24.92 | 24.76 | 28292 |
| 1741218000 | 24.8589 | -0.02 | -0.08 | 24.87 | 24.8881 | 24.7 | 10859 |
| 1741131600 | 24.88 | -0.19 | -0.76 | 25.12 | 25.12 | 24.67 | 47356 |
| 1741045200 | 25.07 | -0.21 | -0.83 | 24.97 | 25.11 | 24.9303 | 21233 |
| 1740786000 | 25.28 | 0.16 | 0.64 | 25.24 | 25.28 | 25.095 | 38298 |
| 1740699600 | 25.12 | -0.05 | -0.20 | 25.23 | 25.2483 | 25.1 | 12803 |
| 1740613200 | 25.17 | -0.04 | -0.16 | 25.2 | 25.2241 | 25.1 | 17375 |
| 1740526800 | 25.21 | 0.04 | 0.16 | 25.3 | 25.3 | 25.1 | 13362 |
| 1740440400 | 25.17 | 0.14 | 0.56 | 25.16 | 25.25 | 25.0205 | 28458 |
| 1740181200 | 25.03 | -0.07 | -0.28 | 25.07 | 25.2799 | 25.02 | 18787 |
| 1740094800 | 25.1 | -0.06 | -0.23 | 25.16 | 25.3764 | 25 | 20993 |
| 1740008400 | 25.157 | -0.02 | -0.09 | 25.27 | 25.3954 | 25.0575 | 12469 |
| 1739922000 | 25.1802 | -0.18 | -0.71 | 25.27 | 25.51 | 25.1802 | 18446 |
| 1739576400 | 25.36 | 0.11 | 0.44 | 25.42 | 25.5 | 25.36 | 19562 |
| 1739490000 | 25.25 | 0.17 | 0.68 | 25.25 | 25.5 | 25.07 | 39340 |
| 1739403600 | 25.08 | 0.14 | 0.56 | 24.82 | 25.09 | 24.82 | 38120 |
| 1739317200 | 24.94 | 0.04 | 0.16 | 24.89 | 25.1 | 24.89 | 38195 |
| 1739230800 | 24.9 | 0.03 | 0.12 | 24.95 | 24.9945 | 24.82 | 52092 |
| 1738971600 | 24.87 | 0.06 | 0.24 | 24.81 | 25.17 | 24.725 | 53011 |
| 1738885200 | 24.81 | -0.16 | -0.64 | 24.97 | 25.2 | 24.7222 | 18398 |
| 1738798800 | 24.97 | 0.07 | 0.28 | 25 | 25.1944 | 24.79 | 42772 |
| 1738712400 | 24.9 | 0.29 | 1.18 | 24.64 | 25.2299 | 24.43 | 78204 |
| 1738626000 | 24.61 | -0.19 | -0.77 | 24.7 | 24.8451 | 24.49 | 61289 |
| 1738366800 | 24.8 | -0.43 | -1.70 | 25.18 | 25.29 | 24.7 | 51762 |
| 1738280400 | 25.23 | 0.1 | 0.40 | 25.15 | 25.38 | 25.06 | 30647 |
| 1738194000 | 25.13 | -0.24 | -0.95 | 25.43 | 25.47 | 25.0409 | 59423 |
| 1738107600 | 25.37 | -0.21 | -0.82 | 25.45 | 25.55 | 25.31 | 34137 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
