Données Historiques Keycorp - KEY

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.220001	-1.08481755424	20.28	20.76	20.2	1317	20.54613262	DE
4	1.174999	6.22186391316	18.885	20.76	18.71	755	19.87794184	DE
12	1.739999	9.49781113537	18.32	20.76	17.809999	454	19.50748071	DE
26	2.279999	12.8233914511	17.78	20.76	16.579999	347	18.81394228	DE
52	4.773999	31.2311853984	15.286	20.76	13.886	389	16.97624681	DE
156	11.509999	134.619871345	8.55	20.76	8.55	722	13.85129789	DE
260	2.459999	13.9772670455	17.6	23.6	7.85	573	14.82140628	DE

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1783023900	20.2	-0.44	-2.13	20.7	20.76	20.2	860
1782937500	20.64	-0.03	-0.15	20.35	20.71	20.23	2840
1782851100	20.67	0	0.00	20.67	20.67	20.67	0
1782764700	20.67	0.67	3.35	20.28	20.67	20.28	251
1782505500	20	0	0.00	20	20	20	0
1782419100	20	0	0.00	20	20	20	0
1782332700	20	0	0.00	20	20	20	0
1782246300	20	0	0.00	20	20	20	2000
1782159900	20	0.4	2.04	20	20	20	330
1781900700	19.6	0	0.00	19.6	19.6	19.6	0
1781814300	19.6	-0.2	-1.01	19.6	19.6	19.6	26
1781727900	19.8	0.6	3.13	19.8	19.8	19.8	15
1781641500	19.2	-0.16	-0.80	19.2	19.2	19.2	1
1781555100	19.355	-0.26	-1.33	19.925	19.925	19.355	41
1781295900	19.614999	0.4	2.11	19.5	19.614999	19.5	650
1781209500	19.21	0.11	0.55	18.71	19.21	18.71	972
1781123100	19.105	0.13	0.66	19.1	19.105	19.1	2100
1781036700	18.98	0	0.00	18.98	18.98	18.98	0
1780950300	18.98	0.09	0.50	18.98	18.98	18.98	295
1780691100	18.885	1.03	5.74	18.885	18.885	18.885	187
1780604700	17.86	0	0.00	17.86	17.86	17.86	0
1780518300	17.86	-0.23	-1.24	17.86	17.86	17.86	576
1780431900	18.085	-0.11	-0.60	18.085	18.085	18.085	96
1780345500	18.195	-0.03	-0.14	18.485	18.515	18.195	4
1780086300	18.22	-0.3	-1.59	18.22	18.22	18.22	44
1779999900	18.515	0	0.00	18.515	18.515	18.515	0
1779913500	18.515	0	0.00	18.515	18.515	18.515	0
1779827100	18.515	0	0.00	18.515	18.515	18.515	271
1779740700	18.515	0	0.00	18.515	18.515	18.515	0
1779481500	18.515	0	0.00	18.515	18.515	18.515	0
1779395100	18.515	0.5	2.78	18.515	18.515	18.515	222
1779308700	18.015	0	0.00	18.015	18.015	18.015	0
1779222300	18.015	0	0.00	18.015	18.015	18.015	0
1779135900	18.015	0	0.00	18.015	18.015	18.015	0
1778876700	18.015	0.21	1.15	18.35	18.35	18.015	101
1778790300	17.809999	0	0.00	17.809999	17.809999	17.809999	0
1778703900	17.809999	0	0.00	17.809999	17.809999	17.809999	0
1778617500	17.809999	-0.18	-1.00	17.945	18.055	17.809999	378
1778531100	17.989999	-1.01	-5.29	17.989999	17.989999	17.989999	158
1778271900	18.995	0	0.00	18.995	18.995	18.995	0
1778185500	18.995	0	0.00	18.995	18.995	18.995	0
1778099100	18.995	0.11	0.56	18.53	18.995	18.53	160
1778012700	18.89	0	0.00	18.89	18.89	18.89	0
1777926300	18.89	0.12	0.64	18.84	18.89	18.79	566
1777580700	18.77	0.13	0.72	18.36	18.77	18.36	344
1777494300	18.635	0	0.00	18.635	18.635	18.635	0
1777407900	18.635	-0.15	-0.77	18.545	18.945	18.545	5
1777321500	18.78	0	0.00	18.78	18.78	18.78	0
1777062300	18.78	0	0.00	18.78	18.78	18.78	0
1776975900	18.78	-0.03	-0.16	18.78	18.78	18.78	1
1776889500	18.809999	0	0.00	18.809999	18.809999	18.809999	0
1776803100	18.809999	0	0.00	18.809999	18.809999	18.809999	0
1776716700	18.809999	0.51	2.79	18.6	18.809999	18.6	197
1776457500	18.3	0	0.00	18.3	18.3	18.3	0
1776371100	18.3	0	0.00	18.3	18.3	18.3	0
1776284700	18.3	-0.13	-0.71	18.165	18.3	18.165	78
1776198300	18.43	0	0.00	18.43	18.43	18.43	0
1776111900	18.43	0	0.00	18.43	18.43	18.43	0
1775852700	18.43	0.04	0.19	18.32	18.43	18.32	301
1775766300	18.395	0.38	2.14	18.395	18.395	18.395	20
1775679900	18.01	0.2	1.12	18.66	18.66	18.01	490
1775593500	17.809999	0.18	1.01	18.079999	18.079999	17.809999	1995
1775161500	17.632	0.05	0.31	17.486	17.632	17.486	650

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Keycorp (KEY)

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Keycorp (KEY)

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Sign up for FREE and get:

Supprimer les publicités