Premium
KeyCorp (KEY-L)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736379600 | 24.2 | -0.08 | -0.33 | 24.2 | 24.4799 | 24.1 | 39801 |
| 1736293200 | 24.28 | -0.38 | -1.54 | 24.67 | 24.7 | 24.22 | 116891 |
| 1736206800 | 24.66 | -0.33 | -1.32 | 24.94 | 24.9688 | 24.51 | 87152 |
| 1735947600 | 24.99 | 0.55 | 2.25 | 24.63 | 25.12 | 24.53 | 61301 |
| 1735861200 | 24.44 | 0.05 | 0.21 | 24.42 | 24.585 | 24.2001 | 86474 |
| 1735688400 | 24.39 | 0.06 | 0.25 | 24.35 | 24.46 | 24 | 283959 |
| 1735602000 | 24.33 | 0.27 | 1.12 | 23.02 | 24.64 | 23.02 | 83746 |
| 1735342800 | 24.06 | 0.18 | 0.75 | 23.95 | 24.1 | 23.66 | 39025 |
| 1735256400 | 23.88 | 0.05 | 0.21 | 23.89 | 24.09 | 23.5631 | 21292 |
| 1735077840 | 23.83 | 0.07 | 0.29 | 23.84 | 23.96 | 23.2 | 28960 |
| 1734997200 | 23.76 | -0.14 | -0.59 | 24.06 | 24.06 | 23.73 | 38354 |
| 1734738000 | 23.9 | 0.11 | 0.46 | 23.79 | 24.0881 | 23.79 | 39279 |
| 1734651600 | 23.79 | -0.46 | -1.90 | 24.37 | 24.3852 | 23.78 | 96974 |
| 1734565200 | 24.25 | -0.34 | -1.38 | 24.5495 | 24.6 | 24.25 | 93993 |
| 1734478800 | 24.59 | -0.02 | -0.08 | 24.62 | 24.7 | 24.5001 | 75834 |
| 1734392400 | 24.61 | -0.18 | -0.73 | 24.7 | 24.83 | 24.61 | 46072 |
| 1734133200 | 24.79 | -0.01 | -0.04 | 24.7999 | 24.8 | 24.54 | 38404 |
| 1734046800 | 24.8 | 0 | 0.00 | 24.7689 | 24.8577 | 24.61 | 24325 |
| 1733960400 | 24.8 | 0.01 | 0.04 | 24.8 | 24.98 | 24.575 | 74236 |
| 1733874000 | 24.79 | -0.05 | -0.20 | 24.76 | 24.94 | 24.5942 | 38996 |
| 1733787600 | 24.84 | -0.03 | -0.12 | 24.85 | 25 | 24.56 | 58662 |
| 1733528400 | 24.87 | -0.2 | -0.80 | 25.04 | 25.05 | 24.87 | 28005 |
| 1733442000 | 25.07 | 0.12 | 0.48 | 25.14 | 25.14 | 24.785 | 49965 |
| 1733355600 | 24.95 | 0.04 | 0.16 | 24.95 | 25.1 | 24.7 | 31388 |
| 1733269200 | 24.91 | -0.06 | -0.24 | 24.87 | 24.99 | 24.7 | 37410 |
| 1733182800 | 24.97 | -0.53 | -2.08 | 24.83 | 25.1581 | 24.7772 | 29766 |
| 1732917840 | 25.5 | 0.32 | 1.27 | 25.2259 | 25.61 | 25.2 | 82962 |
| 1732750800 | 25.18 | 0.17 | 0.68 | 25.15 | 25.19 | 25.01 | 39553 |
| 1732664400 | 25.01 | -0.07 | -0.28 | 25.01 | 25.12 | 24.9201 | 51500 |
| 1732578000 | 25.08 | 0.08 | 0.32 | 25.25 | 25.33 | 25.02 | 30167 |
| 1732318800 | 25 | 0.16 | 0.64 | 25.09 | 25.1661 | 25 | 28434 |
| 1732232400 | 24.84 | 0.03 | 0.12 | 24.89 | 25.03 | 24.81 | 147051 |
| 1732146000 | 24.81 | -0.16 | -0.64 | 24.84 | 25.02 | 24.81 | 30111 |
| 1732059600 | 24.97 | 0.01 | 0.04 | 24.795 | 25.085 | 24.7 | 29449 |
| 1731973200 | 24.96 | 0.01 | 0.04 | 25.125 | 25.2499 | 24.96 | 33303 |
| 1731714000 | 24.95 | -0.07 | -0.28 | 24.77 | 25.1881 | 24.77 | 42784 |
| 1731627600 | 25.02 | -0.01 | -0.04 | 25.07 | 25.1402 | 24.99 | 40133 |
| 1731541200 | 25.03 | 0.03 | 0.12 | 25.15 | 25.2799 | 24.98 | 52792 |
| 1731454800 | 25 | -0.31 | -1.22 | 25.35 | 25.49 | 24.96 | 47576 |
| 1731368400 | 25.31 | -0.03 | -0.12 | 25.35 | 25.65 | 25.19 | 72140 |
| 1731109200 | 25.34 | 0.1 | 0.40 | 25.31 | 25.625 | 25.29 | 93731 |
| 1731022800 | 25.24 | 0.26 | 1.04 | 25.095 | 25.29 | 25.0001 | 56629 |
| 1730936400 | 24.98 | -0.19 | -0.74 | 25.09 | 25.24 | 24.64 | 53396 |
| 1730850000 | 25.165 | 0 | 0.02 | 25.1701 | 25.3302 | 25.0701 | 81888 |
| 1730763600 | 25.16 | 0.16 | 0.64 | 25.09 | 25.34 | 25.02 | 39565 |
| 1730500800 | 25 | 0.05 | 0.20 | 25.06 | 25.12 | 24.82 | 51500 |
| 1730414400 | 24.95 | -0.05 | -0.20 | 24.98 | 25.23 | 24.91 | 100455 |
| 1730328000 | 25 | 0.07 | 0.28 | 24.99 | 25.14 | 24.92 | 51136 |
| 1730241600 | 24.93 | 0.01 | 0.04 | 24.73 | 25.06 | 24.73 | 44305 |
| 1730155200 | 24.92 | -0.05 | -0.20 | 25.04 | 25.0881 | 24.84 | 57155 |
| 1729896000 | 24.97 | 0.19 | 0.77 | 24.97 | 25.08 | 24.91 | 57358 |
| 1729809600 | 24.78 | -0.12 | -0.48 | 25.05 | 25.14 | 24.78 | 121894 |
| 1729723200 | 24.9 | 0 | 0.00 | 24.82 | 25.18 | 24.6273 | 190530 |
| 1729636800 | 24.9 | 0.06 | 0.24 | 24.84 | 25.1 | 24.79 | 42187 |
| 1729550400 | 24.84 | -0.06 | -0.24 | 24.86 | 24.89 | 24.14 | 163347 |
| 1729291200 | 24.9 | -0.05 | -0.18 | 25.05 | 25.2599 | 24.8 | 50387 |
| 1729204800 | 24.945 | 0.07 | 0.26 | 24.8 | 25 | 24.79 | 43119 |
| 1729118400 | 24.88 | 0.21 | 0.85 | 24.91 | 25.05 | 24.82 | 82465 |
| 1729032000 | 24.67 | -0.13 | -0.52 | 24.9 | 25.1 | 24.67 | 48067 |
| 1728945600 | 24.8 | -0.05 | -0.20 | 24.89 | 24.89 | 24.6139 | 65305 |
| 1728686400 | 24.85 | 0.05 | 0.20 | 24.81 | 24.85 | 24.7 | 34249 |
| 1728600000 | 24.8 | 0.05 | 0.20 | 24.865 | 24.923 | 24.6276 | 36714 |
| 1728513600 | 24.75 | 0.03 | 0.12 | 24.81 | 25 | 24.7475 | 44195 |
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
