Premium
Keycorp (K1EY34)
BOV
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 | 101.36 | 0 | 0 | 0 | DR |
| 4 | -7.37 | -6.86475409836 | 107.36 | 107.36 | 99.99 | 3 | 103.84888889 | DR |
| 12 | -13.97 | -12.2586872587 | 113.96 | 115.66 | 99.99 | 9 | 112.42431373 | DR |
| 26 | 5.13 | 5.40796963947 | 94.86 | 115.66 | 88.56 | 6 | 108.27359375 | DR |
| 52 | 29.43 | 41.7091836735 | 70.56 | 115.66 | 69.7 | 540 | 82.68346154 | DR |
| 156 | -32.51 | -24.5358490566 | 132.5 | 132.5 | 44.08 | 330 | 78.64980927 | DR |
| 260 | 28.13 | 39.1455608127 | 71.86 | 149.39 | 44.06 | 671 | 100.20000891 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 99.99 | -3.39 | -3.28 | 101.36 | 101.36 | 99.99 | 2 |
| 1739482140 | 103.38 | 0 | 0.00 | 103.38 | 103.38 | 103.38 | 0 |
| 1739395740 | 103.38 | 0 | 0.00 | 103.38 | 103.38 | 103.38 | 0 |
| 1739309340 | 103.38 | 0 | 0.00 | 103.38 | 103.38 | 103.38 | 0 |
| 1739222940 | 103.38 | 0 | 0.00 | 103.38 | 103.38 | 103.38 | 0 |
| 1738963740 | 103.38 | 0 | 0.00 | 103.38 | 103.38 | 103.38 | 0 |
| 1738877340 | 103.38 | 0 | 0.00 | 103.38 | 103.38 | 103.38 | 0 |
| 1738790940 | 103.38 | 0 | 0.00 | 103.38 | 103.38 | 103.38 | 0 |
| 1738704540 | 103.38 | 0 | 0.00 | 103.38 | 103.38 | 103.38 | 0 |
| 1738618140 | 103.38 | 0 | 0.00 | 103.38 | 103.38 | 103.38 | 0 |
| 1738358940 | 103.38 | 0 | 0.00 | 103.38 | 103.38 | 103.38 | 0 |
| 1738272540 | 103.38 | 0 | 0.00 | 103.38 | 103.38 | 103.38 | 0 |
| 1738186140 | 103.38 | 0 | 0.00 | 103.38 | 103.38 | 103.38 | 0 |
| 1738099740 | 103.38 | -0.04 | -0.04 | 101.4 | 103.38 | 101.4 | 2 |
| 1738013340 | 103.42 | -3.94 | -3.67 | 104.55 | 104.55 | 103.42 | 6 |
| 1737754200 | 107.36 | 0 | 0.00 | 107.36 | 107.36 | 107.36 | 0 |
| 1737667800 | 107.36 | 0 | 0.00 | 107.36 | 107.36 | 107.36 | 0 |
| 1737581400 | 107.36 | 0 | 0.00 | 107.36 | 107.36 | 107.36 | 0 |
| 1737495000 | 107.36 | 0.66 | 0.62 | 107.36 | 107.36 | 107.36 | 1 |
| 1737408540 | 106.7 | 0 | 0.00 | 106.7 | 106.7 | 106.7 | 0 |
| 1737149340 | 106.7 | 0 | 0.00 | 106.7 | 106.7 | 106.7 | 0 |
| 1737062940 | 106.7 | 0 | 0.00 | 106.7 | 106.7 | 106.7 | 0 |
| 1736976540 | 106.7 | 0 | 0.00 | 106.7 | 106.7 | 106.7 | 0 |
| 1736890140 | 106.7 | 0 | 0.00 | 106.7 | 106.7 | 106.7 | 0 |
| 1736803740 | 106.7 | 0 | 0.00 | 106.7 | 106.7 | 106.7 | 0 |
| 1736544540 | 106.7 | 0 | 0.00 | 106.7 | 106.7 | 106.7 | 0 |
| 1736458140 | 106.7 | 0 | 0.00 | 106.7 | 106.7 | 106.7 | 0 |
| 1736371740 | 106.7 | 0 | 0.00 | 106.7 | 106.7 | 106.7 | 0 |
| 1736285340 | 106.7 | 0 | 0.00 | 106.7 | 106.7 | 106.7 | 0 |
| 1736198940 | 106.7 | 0 | 0.00 | 106.7 | 106.7 | 106.7 | 0 |
| 1735939740 | 106.7 | 0 | 0.00 | 106.7 | 106.7 | 106.7 | 0 |
| 1735853340 | 106.7 | 0 | 0.00 | 106.7 | 106.7 | 106.7 | 0 |
| 1735594140 | 106.7 | 0 | 0.00 | 106.7 | 106.7 | 106.7 | 0 |
| 1735334940 | 106.7 | 0 | 0.00 | 106.7 | 106.7 | 106.7 | 0 |
| 1735248540 | 106.7 | 0 | 0.00 | 106.7 | 106.7 | 106.7 | 0 |
| 1734989340 | 106.7 | -8.62 | -7.47 | 115.66 | 115.66 | 106.7 | 2 |
| 1734730140 | 115.32 | 0 | 0.00 | 115.32 | 115.32 | 115.32 | 0 |
| 1734643740 | 115.32 | 0 | 0.00 | 115.32 | 115.32 | 115.32 | 0 |
| 1734557340 | 115.32 | 0 | 0.00 | 115.32 | 115.32 | 115.32 | 0 |
| 1734470940 | 115.32 | 0 | 0.00 | 115.32 | 115.32 | 115.32 | 0 |
| 1734384540 | 115.32 | 0 | 0.00 | 115.32 | 115.32 | 115.32 | 0 |
| 1734125340 | 115.32 | 0 | 0.00 | 115.32 | 115.32 | 115.32 | 0 |
| 1734038940 | 115.32 | 0 | 0.00 | 115.32 | 115.32 | 115.32 | 0 |
| 1733952540 | 115.32 | 0 | 0.00 | 115.32 | 115.32 | 115.32 | 0 |
| 1733866140 | 115.32 | 0 | 0.00 | 115.32 | 115.32 | 115.32 | 0 |
| 1733779740 | 115.32 | 0 | 0.00 | 115.32 | 115.32 | 115.32 | 0 |
| 1733520540 | 115.32 | 0 | 0.00 | 115.32 | 115.32 | 115.32 | 0 |
| 1733434140 | 115.32 | 0 | 0.00 | 115.32 | 115.32 | 115.32 | 0 |
| 1733347740 | 115.32 | 0 | 0.00 | 115.32 | 115.32 | 115.32 | 0 |
| 1733261340 | 115.32 | 0 | 0.00 | 115.32 | 115.32 | 115.32 | 0 |
| 1733174940 | 115.32 | 0 | 0.00 | 115.32 | 115.32 | 115.32 | 0 |
| 1732915740 | 115.32 | 1.36 | 1.19 | 115.32 | 115.32 | 115.32 | 20 |
| 1732829340 | 113.96 | 0 | 0.00 | 113.96 | 113.96 | 113.96 | 0 |
| 1732742940 | 113.96 | 0 | 0.00 | 113.96 | 113.96 | 113.96 | 0 |
| 1732656540 | 113.96 | 0 | 0.00 | 113.96 | 113.96 | 113.96 | 0 |
| 1732570140 | 113.96 | 0 | 0.00 | 113.96 | 113.96 | 113.96 | 0 |
| 1732310940 | 113.96 | 1.46 | 1.30 | 113.96 | 113.96 | 113.96 | 20 |
| 1732224600 | 112.5 | 23.09 | 25.82 | 112.5 | 112.5 | 112.5 | 1 |
| 1732021200 | 89.41 | 0 | 0.00 | 89.41 | 89.41 | 89.41 | 0 |
| 1731934800 | 89.41 | 0 | 0.00 | 89.41 | 89.41 | 89.41 | 0 |
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
