Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KEY.US
15.08+0.06(+0.40%)(czas lokalny: 09.05.2024 16:00)Keycorp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 14.91 | 15.11 | 14.88 | 15.08 | 5 786 351 | 0 |
08.05.2024 | 14.80 | 15.03 | 14.71 | 15.02 | 10 176 025 | 0 |
07.05.2024 | 15.23 | 15.26 | 14.88 | 14.93 | 9 615 433 | 0 |
06.05.2024 | 15.07 | 15.19 | 14.87 | 15.13 | 10 940 364 | 0 |
03.05.2024 | 15.11 | 15.24 | 14.90 | 14.93 | 8 939 220 | 0 |
02.05.2024 | 14.94 | 14.97 | 14.66 | 14.87 | 14 957 587 | 0 |
01.05.2024 | 14.59 | 15.08 | 14.59 | 14.71 | 10 674 809 | 0 |
30.04.2024 | 14.55 | 14.77 | 14.47 | 14.49 | 10 769 080 | 0 |
29.04.2024 | 14.72 | 14.88 | 14.64 | 14.73 | 12 753 289 | 0 |
26.04.2024 | 14.63 | 14.88 | 14.62 | 14.70 | 10 529 722 | 0 |
25.04.2024 | 14.86 | 14.93 | 14.44 | 14.61 | 15 272 318 | 0 |
24.04.2024 | 14.54 | 14.95 | 14.52 | 14.93 | 15 081 926 | 0 |
23.04.2024 | 14.56 | 14.83 | 14.35 | 14.72 | 22 460 596 | 0 |
22.04.2024 | 14.69 | 14.77 | 14.46 | 14.64 | 26 489 192 | 0 |
19.04.2024 | 14.34 | 14.80 | 14.32 | 14.63 | 16 936 564 | 0 |
18.04.2024 | 14.30 | 14.81 | 14.10 | 14.38 | 32 081 804 | 0 |
17.04.2024 | 14.38 | 14.51 | 14.17 | 14.43 | 16 025 443 | 0 |
16.04.2024 | 14.28 | 14.35 | 14.06 | 14.22 | 12 908 711 | 0 |
15.04.2024 | 14.85 | 15.05 | 14.30 | 14.43 | 15 555 251 | 0 |
12.04.2024 | 14.42 | 14.62 | 14.37 | 14.61 | 12 534 492 | 0 |
11.04.2024 | 14.84 | 14.91 | 14.33 | 14.72 | 13 258 004 | 0 |
10.04.2024 | 15.14 | 15.18 | 14.68 | 14.84 | 15 194 606 | 0 |
09.04.2024 | 15.50 | 15.54 | 15.25 | 15.53 | 9 559 569 | 0 |
08.04.2024 | 15.21 | 15.51 | 15.14 | 15.45 | 8 255 218 | 0 |
05.04.2024 | 14.99 | 15.21 | 14.90 | 15.06 | 11 253 726 | 0 |
04.04.2024 | 15.53 | 15.62 | 15.01 | 15.08 | 10 365 520 | 0 |
03.04.2024 | 15.25 | 15.46 | 15.19 | 15.24 | 7 946 576 | 0 |
02.04.2024 | 15.37 | 15.46 | 15.16 | 15.26 | 9 397 297 | 0 |
01.04.2024 | 15.77 | 15.85 | 15.49 | 15.49 | 8 024 385 | 0 |
28.03.2024 | 15.66 | 15.81 | 15.81 | 15.81 | 10 560 988 | 0 |
27.03.2024 | 15.18 | 15.65 | 15.15 | 15.64 | 10 998 732 | 0 |
26.03.2024 | 15.30 | 15.31 | 14.99 | 15.06 | 9 875 486 | 0 |
25.03.2024 | 15.11 | 15.32 | 15.07 | 15.19 | 7 127 671 | 0 |
22.03.2024 | 15.44 | 15.54 | 15.02 | 15.03 | 8 421 727 | 0 |
21.03.2024 | 15.16 | 15.50 | 15.15 | 15.36 | 12 161 639 | 0 |
20.03.2024 | 14.38 | 15.12 | 14.34 | 15.04 | 9 648 572 | 0 |
19.03.2024 | 14.35 | 14.52 | 14.30 | 14.49 | 9 561 733 | 0 |
18.03.2024 | 14.48 | 14.51 | 14.24 | 14.44 | 8 048 326 | 0 |
15.03.2024 | 14.28 | 14.70 | 14.22 | 14.48 | 31 490 144 | 0 |
14.03.2024 | 14.75 | 14.94 | 14.31 | 14.42 | 13 969 805 | 0 |
13.03.2024 | 14.85 | 15.09 | 14.84 | 14.93 | 11 962 320 | 0 |
12.03.2024 | 14.94 | 15.03 | 14.74 | 14.81 | 12 583 990 | 0 |
11.03.2024 | 14.87 | 14.99 | 14.73 | 14.92 | 14 479 506 | 0 |
08.03.2024 | 15.15 | 15.24 | 14.91 | 14.92 | 15 489 909 | 0 |
07.03.2024 | 15.17 | 15.29 | 14.88 | 14.97 | 16 707 643 | 0 |
01.03.2024 | 14.15 | 14.26 | 13.85 | 14.19 | 13 604 170 | 0 |
29.02.2024 | 14.16 | 14.47 | 14.08 | 14.27 | 15 442 312 | 0 |
28.02.2024 | 13.98 | 14.19 | 13.90 | 13.92 | 10 542 828 | 0 |
27.02.2024 | 13.83 | 14.18 | 13.81 | 14.14 | 12 902 357 | 0 |
26.02.2024 | 13.95 | 14.18 | 13.67 | 13.68 | 16 935 332 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus