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 | -0.48 | -0.569259962049 | 84.32 | 84.32 | 83.84 | 6 | 83.88363636 | DR |
| 4 | -5.96 | -6.63697104677 | 89.8 | 89.8 | 82.15 | 266 | 82.40659774 | DR |
| 12 | -17.52 | -17.2849250197 | 101.36 | 101.36 | 82.15 | 143 | 82.99766347 | DR |
| 26 | -28.66 | -25.4755555556 | 112.5 | 115.66 | 82.15 | 80 | 84.27394495 | DR |
| 52 | 7.84 | 10.3157894737 | 76 | 115.66 | 75.99 | 671 | 83.27474674 | DR |
| 156 | -13.37 | -13.7537290402 | 97.21 | 115.66 | 44.08 | 285 | 70.16504732 | DR |
| 260 | 21.34 | 34.144 | 62.5 | 149.39 | 44.08 | 662 | 103.47609801 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 83.84 | 0 | 0.00 | 83.84 | 83.84 | 83.84 | 0 |
| 1745875800 | 83.84 | -0.48 | -0.57 | 83.84 | 83.84 | 83.84 | 10 |
| 1745616600 | 84.32 | 1.95 | 2.37 | 84.32 | 84.32 | 84.32 | 1 |
| 1745530200 | 82.37 | 0 | 0.00 | 82.37 | 82.37 | 82.37 | 0 |
| 1745443800 | 82.37 | 0 | 0.00 | 82.37 | 82.37 | 82.37 | 0 |
| 1745357400 | 82.37 | 0 | 0.00 | 82.37 | 82.37 | 82.37 | 0 |
| 1744925400 | 82.37 | 0 | 0.00 | 82.37 | 82.37 | 82.37 | 0 |
| 1744839000 | 82.37 | 0 | 0.00 | 82.37 | 82.37 | 82.37 | 0 |
| 1744752600 | 82.37 | 0 | 0.00 | 82.37 | 82.37 | 82.37 | 0 |
| 1744666200 | 82.37 | -7.43 | -8.27 | 82.15 | 82.37 | 82.15 | 1050 |
| 1744406940 | 89.8 | 0 | 0.00 | 89.8 | 89.8 | 89.8 | 0 |
| 1744320540 | 89.8 | 0 | 0.00 | 89.8 | 89.8 | 89.8 | 0 |
| 1744234140 | 89.8 | 0 | 0.00 | 89.8 | 89.8 | 89.8 | 0 |
| 1744147740 | 89.8 | 0 | 0.00 | 89.8 | 89.8 | 89.8 | 0 |
| 1744061340 | 89.8 | 0 | 0.00 | 89.8 | 89.8 | 89.8 | 0 |
| 1743802140 | 89.8 | 0 | 0.00 | 89.8 | 89.8 | 89.8 | 0 |
| 1743715740 | 89.8 | 0 | 0.00 | 89.8 | 89.8 | 89.8 | 0 |
| 1743629340 | 89.8 | 0 | 0.00 | 89.8 | 89.8 | 89.8 | 0 |
| 1743542940 | 89.8 | -0.02 | -0.02 | 89.8 | 89.8 | 89.8 | 3 |
| 1743456600 | 89.82 | 0 | 0.00 | 89.82 | 89.82 | 89.82 | 0 |
| 1743197400 | 89.82 | 0 | 0.00 | 89.82 | 89.82 | 89.82 | 0 |
| 1743111000 | 89.82 | 0 | 0.00 | 89.82 | 89.82 | 89.82 | 0 |
| 1743024600 | 89.82 | 0 | 0.00 | 89.82 | 89.82 | 89.82 | 0 |
| 1742938200 | 89.82 | 0 | 0.00 | 89.82 | 89.82 | 89.82 | 0 |
| 1742851800 | 89.82 | 0 | 0.00 | 89.82 | 89.82 | 89.82 | 0 |
| 1742592600 | 89.82 | 0 | 0.00 | 89.82 | 89.82 | 89.82 | 0 |
| 1742506200 | 89.82 | 0 | 0.00 | 89.82 | 89.82 | 89.82 | 0 |
| 1742419800 | 89.82 | 0 | 0.00 | 89.82 | 89.82 | 89.82 | 0 |
| 1742333400 | 89.82 | 0 | 0.00 | 89.82 | 89.82 | 89.82 | 0 |
| 1742247000 | 89.82 | 0.45 | 0.50 | 89.82 | 89.82 | 89.82 | 1 |
| 1741987800 | 89.37 | -7.83 | -8.06 | 97.18 | 97.18 | 89.37 | 70 |
| 1741901400 | 97.2 | 0 | 0.00 | 97.2 | 97.2 | 97.2 | 0 |
| 1741815000 | 97.2 | 0 | 0.00 | 97.2 | 97.2 | 97.2 | 0 |
| 1741728600 | 97.2 | 0 | 0.00 | 97.2 | 97.2 | 97.2 | 0 |
| 1741642200 | 97.2 | 0 | 0.00 | 97.2 | 97.2 | 97.2 | 0 |
| 1741383000 | 97.2 | 0 | 0.00 | 97.2 | 97.2 | 97.2 | 0 |
| 1741296600 | 97.2 | 0 | 0.00 | 97.2 | 97.2 | 97.2 | 0 |
| 1741210200 | 97.2 | 0 | 0.00 | 97.2 | 97.2 | 97.2 | 0 |
| 1740778200 | 97.2 | 0 | 0.00 | 97.2 | 97.2 | 97.2 | 0 |
| 1740691800 | 97.2 | 0 | 0.00 | 97.2 | 97.2 | 97.2 | 0 |
| 1740605400 | 97.2 | 0 | 0.00 | 97.2 | 97.2 | 97.2 | 0 |
| 1740519000 | 97.2 | -2.79 | -2.79 | 97.2 | 97.2 | 97.2 | 10 |
| 1740432600 | 99.99 | 0 | 0.00 | 99.99 | 99.99 | 99.99 | 0 |
| 1740173400 | 99.99 | 0 | 0.00 | 99.99 | 99.99 | 99.99 | 0 |
| 1740087000 | 99.99 | 0 | 0.00 | 99.99 | 99.99 | 99.99 | 0 |
| 1740000600 | 99.99 | 0 | 0.00 | 99.99 | 99.99 | 99.99 | 0 |
| 1739914200 | 99.99 | 0 | 0.00 | 99.99 | 99.99 | 99.99 | 0 |
| 1739827800 | 99.99 | 0 | 0.00 | 99.99 | 99.99 | 99.99 | 0 |
| 1739568600 | 99.99 | -3.39 | -3.28 | 101.36 | 101.36 | 99.99 | 2 |
| 1739451600 | 103.38 | 0 | 0.00 | 103.38 | 103.38 | 103.38 | 0 |
| 1739365200 | 103.38 | 0 | 0.00 | 103.38 | 103.38 | 103.38 | 0 |
| 1739278800 | 103.38 | 0 | 0.00 | 103.38 | 103.38 | 103.38 | 0 |
| 1739192400 | 103.38 | 0 | 0.00 | 103.38 | 103.38 | 103.38 | 0 |
| 1738933200 | 103.38 | 0 | 0.00 | 103.38 | 103.38 | 103.38 | 0 |
| 1738846800 | 103.38 | 0 | 0.00 | 103.38 | 103.38 | 103.38 | 0 |
| 1738760400 | 103.38 | 0 | 0.00 | 103.38 | 103.38 | 103.38 | 0 |
| 1738674000 | 103.38 | 0 | 0.00 | 103.38 | 103.38 | 103.38 | 0 |
| 1738587600 | 103.38 | 0 | 0.00 | 103.38 | 103.38 | 103.38 | 0 |
| 1738328400 | 103.38 | 0 | 0.00 | 103.38 | 103.38 | 103.38 | 0 |
| 1738242000 | 103.38 | 0 | 0.00 | 103.38 | 103.38 | 103.38 | 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
![Logo de Tent [SnowGem] (TENTUSD).](/common/images/company/COIN_TENTUSD.png){kind=small}
