Premium
KeyCorp (KEY-K)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1741905600 | 21.69 | 0.07 | 0.32 | 21.55 | 21.78 | 21.48 | 23323 |
| 1741819200 | 21.62 | 0.07 | 0.32 | 21.6 | 21.7 | 21.3175 | 15765 |
| 1741732800 | 21.55 | 0.09 | 0.40 | 21.45 | 21.6142 | 21.35 | 13717 |
| 1741646400 | 21.4632 | 0.08 | 0.39 | 21.38 | 21.8238 | 21.18 | 18288 |
| 1741390800 | 21.38 | -0.39 | -1.79 | 21.9 | 21.92 | 21.3 | 14792 |
| 1741304400 | 21.77 | -0.15 | -0.68 | 21.95 | 22.02 | 21.74 | 11463 |
| 1741218000 | 21.92 | -0.14 | -0.63 | 22.14 | 22.14 | 21.86 | 17437 |
| 1741131600 | 22.06 | -0.59 | -2.60 | 22.4 | 22.505 | 21.98 | 36722 |
| 1741045200 | 22.65 | -0.36 | -1.56 | 22.74 | 22.74 | 22.44 | 24063 |
| 1740786000 | 23.01 | 0.23 | 1.01 | 22.82 | 23.17 | 22.64 | 28645 |
| 1740699600 | 22.78 | 0.28 | 1.24 | 22.45 | 22.78 | 22.45 | 26070 |
| 1740613200 | 22.5 | -0.08 | -0.35 | 22.51 | 22.73 | 22.48 | 20385 |
| 1740526800 | 22.58 | 0.28 | 1.26 | 22.44 | 22.7399 | 22.44 | 24132 |
| 1740440400 | 22.3 | 0.1 | 0.45 | 22.45 | 22.45 | 22.18 | 26287 |
| 1740181200 | 22.2 | 0.22 | 1.00 | 21.97 | 22.2 | 21.97 | 15069 |
| 1740094800 | 21.98 | -0.08 | -0.36 | 22.08 | 22.16 | 21.89 | 55777 |
| 1740008400 | 22.06 | 0.09 | 0.39 | 22.03 | 22.1812 | 21.8974 | 16116 |
| 1739922000 | 21.9733 | -0.2 | -0.89 | 22.11 | 22.1134 | 21.95 | 11930 |
| 1739576400 | 22.17 | 0.29 | 1.33 | 21.96 | 22.28 | 21.8801 | 9853 |
| 1739490000 | 21.88 | 0.17 | 0.78 | 21.72 | 22.1 | 21.72 | 17774 |
| 1739403600 | 21.71 | -0.3 | -1.36 | 21.81 | 21.965 | 21.5001 | 30327 |
| 1739317200 | 22.01 | -0.13 | -0.59 | 22.16 | 22.17 | 21.9417 | 13898 |
| 1739230800 | 22.14 | 0.09 | 0.41 | 22.05 | 22.2699 | 21.97 | 20717 |
| 1738971600 | 22.05 | 0.07 | 0.32 | 21.9 | 22.05 | 21.89 | 14078 |
| 1738885200 | 21.98 | -0.29 | -1.30 | 22.18 | 22.3 | 21.8101 | 20529 |
| 1738798800 | 22.2699 | 0.49 | 2.25 | 21.81 | 22.284 | 21.81 | 20142 |
| 1738712400 | 21.78 | -0.08 | -0.37 | 21.88 | 22.1 | 21.7611 | 20174 |
| 1738626000 | 21.8604 | -0.27 | -1.22 | 22 | 22.05 | 21.78 | 17450 |
| 1738366800 | 22.13 | -0.11 | -0.49 | 22.13 | 22.3658 | 22 | 29955 |
| 1738280400 | 22.24 | 0.32 | 1.48 | 21.63 | 22.27 | 21.63 | 20652 |
| 1738194000 | 21.9152 | -0.44 | -1.99 | 22.41 | 22.41 | 21.84 | 15984 |
| 1738107600 | 22.36 | -0.17 | -0.75 | 22.57 | 22.57 | 22.1213 | 13252 |
| 1738021200 | 22.53 | 0.56 | 2.55 | 21.89 | 22.61 | 21.78 | 46183 |
| 1737762000 | 21.97 | -0.12 | -0.54 | 21.98 | 22.1 | 21.73 | 17903 |
| 1737675600 | 22.09 | 0 | 0.00 | 22.09 | 22.09 | 22.09 | 0 |
| 1737589200 | 22.09 | -0.12 | -0.54 | 22.12 | 22.3316 | 21.9601 | 21895 |
| 1737502800 | 22.21 | 0.05 | 0.23 | 22.055 | 22.46 | 22.02 | 47888 |
| 1737157200 | 22.16 | 0.19 | 0.86 | 22.11 | 22.34 | 21.7562 | 29671 |
| 1737070800 | 21.97 | 0.46 | 2.13 | 21.42 | 22.37 | 21.2927 | 45934 |
| 1736984400 | 21.5119 | 0.29 | 1.38 | 22.89 | 22.89 | 21.44 | 28846 |
| 1736898000 | 21.22 | 0.48 | 2.31 | 20.96 | 21.22 | 20.824 | 27511 |
| 1736811600 | 20.74 | -0.09 | -0.43 | 20.85 | 20.9374 | 20.59 | 31657 |
| 1736552400 | 20.83 | -0.73 | -3.39 | 21.229 | 21.39 | 20.76 | 36071 |
| 1736379600 | 21.56 | 0.04 | 0.19 | 21.69 | 21.805 | 21.24 | 19830 |
| 1736293200 | 21.52 | -0.43 | -1.96 | 21.99 | 21.99 | 21.51 | 17722 |
| 1736206800 | 21.95 | -0.1 | -0.45 | 22.1199 | 22.12 | 21.87 | 23821 |
| 1735947600 | 22.05 | 0.38 | 1.75 | 21.7 | 22.1 | 21.7 | 28150 |
| 1735861200 | 21.67 | 0.35 | 1.64 | 21.7401 | 21.9096 | 21.58 | 14024 |
| 1735688400 | 21.32 | -0.33 | -1.52 | 21.59 | 21.62 | 20.81 | 214950 |
| 1735602000 | 21.65 | 0.19 | 0.89 | 21.63 | 21.65 | 21.02 | 47371 |
| 1735342800 | 21.46 | -0.15 | -0.69 | 21.242 | 21.59 | 21.24 | 68746 |
| 1735256400 | 21.61 | 0.21 | 0.98 | 21.3 | 21.61 | 21.22 | 43750 |
| 1735077840 | 21.4 | 0.22 | 1.04 | 21.03 | 21.53 | 20.69 | 64291 |
| 1734997200 | 21.18 | -0.32 | -1.47 | 21.37 | 21.43 | 21.04 | 52448 |
| 1734738000 | 21.495 | 0.14 | 0.63 | 21.58 | 21.64 | 21.365 | 69161 |
| 1734651600 | 21.36 | -0.61 | -2.78 | 21.81 | 21.82 | 21.33 | 100602 |
| 1734565200 | 21.97 | -0.28 | -1.26 | 22.35 | 22.46 | 21.87 | 47619 |
| 1734478800 | 22.25 | -0.16 | -0.71 | 22.41 | 22.4199 | 22.24 | 27646 |
| 1734392400 | 22.41 | -0.12 | -0.53 | 22.708 | 22.708 | 22.4 | 26374 |
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
