_
_

KeyCorp

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
22-05-2024 15,040 -1,8276 15,320 14,940 -0,2800 1.974.811,3
21-05-2024 15,320 0,1962 15,340 15,160 0,0300 1.910.923,5
20-05-2024 15,290 -0,7787 15,470 15,205 -0,1200 1.789.425,8
17-05-2024 15,410 0,5874 15,475 15,335 0,0900 1.345.889,0
16-05-2024 15,320 -1,6688 15,570 15,320 -0,2600 1.573.372,3
15-05-2024 15,580 3,1788 15,610 15,270 0,4800 4.029.043,5
14-05-2024 15,100 1,5126 15,160 14,890 0,2250 2.234.886,1
13-05-2024 14,875 -1,3594 15,220 14,845 -0,2050 2.422.082,9
10-05-2024 15,080 0,0000 15,190 14,980 0,0000 2.790.231,2
09-05-2024 15,080 0,4663 15,100 14,890 0,0700 1.488.267,0
08-05-2024 15,010 0,5021 15,030 14,720 0,0750 3.198.584,1
07-05-2024 14,935 -1,3214 15,250 14,885 -0,2000 3.107.665,2
06-05-2024 15,135 1,3052 15,185 14,875 0,1950 3.018.924,9
03-05-2024 14,940 0,4707 15,250 14,905 0,0700 3.152.640,4
02-05-2024 14,870 1,1564 14,960 14,660 0,1700 3.842.945,5
01-05-2024 14,700 1,5544 15,070 14,510 0,2250 4.167.066,6
30-04-2024 14,475 -1,6644 14,760 14,475 -0,2450 2.642.800,1
29-04-2024 14,720 0,1360 14,870 14,640 0,0200 3.373.914,3
26-04-2024 14,700 0,6160 14,880 14,630 0,0900 2.641.025,7
25-04-2024 14,610 -2,1433 14,920 14,450 -0,3200 5.078.417,5
24-04-2024 14,930 1,4266 14,940 14,520 0,2100 4.444.453,9
23-04-2024 14,720 0,5464 14,820 14,350 0,0800 9.117.567,5
22-04-2024 14,640 0,0683 14,765 14,460 0,0100 7.266.233,5
19-04-2024 14,630 1,7031 14,790 14,270 0,2450 5.760.642,6
18-04-2024 14,385 0,5241 14,810 14,120 0,0750 11.647.262,7
17-04-2024 14,310 0,7037 14,505 14,180 0,1000 5.461.338,8
16-04-2024 14,210 -1,4904 14,430 14,065 -0,2150 5.130.702,3
15-04-2024 14,425 -1,1309 15,040 14,300 -0,1650 4.690.570,8
12-04-2024 14,590 -0,8494 14,630 14,370 -0,1250 4.120.466,7
11-04-2024 14,715 -0,8423 14,940 14,335 -0,1250 7.545.016,8
10-04-2024 14,840 -4,4430 15,590 14,685 -0,6900 5.565.488,8
09-04-2024 15,530 0,4527 15,540 15,255 0,0700 3.260.506,8
08-04-2024 15,460 2,6901 15,505 15,130 0,4050 2.666.195,0
05-04-2024 15,055 -0,1326 15,205 14,910 -0,0200 4.129.627,5
04-04-2024 15,075 -1,0826 15,610 15,020 -0,1650 3.153.028,5
03-04-2024 15,240 -0,0983 15,455 15,195 -0,0150 3.655.084,4
02-04-2024 15,255 -1,4534 15,465 15,160 -0,2250 4.775.475,6
01-04-2024 15,480 -2,0872 15,860 15,480 -0,3300 3.499.569,3
28-03-2024 15,810 1,0223 15,855 15,650 0,1600 2.908.433,8
27-03-2024 15,650 3,9176 15,650 15,150 0,5900 3.665.636,2
26-03-2024 15,060 -0,8231 15,310 14,995 -0,1250 2.676.229,4
25-03-2024 15,185 0,9976 15,320 15,020 0,1500 2.359.234,0