Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KEY.US
14.43+0.21(+1.48%)(czas lokalny: 17.04.2024 16:00)Keycorp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
23.02.2024 | 14.30 | 14.42 | 14.21 | 14.26 | 10 649 766 | 0 |
22.02.2024 | 14.30 | 14.67 | 14.22 | 14.35 | 15 496 414 | 0 |
21.02.2024 | 14.10 | 14.36 | 13.94 | 14.26 | 18 955 258 | 0 |
20.02.2024 | 13.85 | 14.34 | 13.85 | 14.19 | 20 271 128 | 0 |
16.02.2024 | 14.01 | 14.07 | 14.07 | 14.07 | 15 552 103 | 0 |
15.02.2024 | 14.00 | 14.32 | 13.94 | 14.20 | 13 468 173 | 0 |
14.02.2024 | 13.74 | 13.92 | 13.51 | 13.86 | 16 174 970 | 0 |
13.02.2024 | 13.70 | 13.75 | 13.25 | 13.53 | 20 863 270 | 0 |
12.02.2024 | 13.90 | 14.37 | 13.89 | 14.13 | 16 923 880 | 0 |
09.02.2024 | 13.86 | 13.96 | 13.64 | 13.89 | 13 297 394 | 0 |
08.02.2024 | 13.78 | 13.96 | 13.57 | 13.87 | 11 561 338 | 0 |
07.02.2024 | 13.97 | 14.02 | 13.43 | 13.90 | 19 445 394 | 0 |
06.02.2024 | 14.18 | 14.46 | 13.76 | 13.90 | 24 222 112 | 0 |
05.02.2024 | 14.20 | 14.38 | 14.08 | 14.22 | 17 399 706 | 0 |
02.02.2024 | 14.02 | 14.46 | 13.81 | 14.37 | 17 466 514 | 0 |
01.02.2024 | 14.55 | 14.64 | 13.54 | 14.17 | 39 639 984 | 0 |
31.01.2024 | 14.50 | 14.99 | 14.50 | 14.53 | 30 200 908 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus