Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KEY.US
16.21+0.22(+1.38%)(czas lokalny: 17.07.2024 16:00)Keycorp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 15.54 | 16.01 | 15.45 | 15.99 | 16 966 558 | 0 |
15.07.2024 | 15.49 | 15.63 | 15.36 | 15.50 | 13 686 780 | 0 |
12.07.2024 | 15.12 | 15.35 | 14.98 | 15.21 | 14 063 622 | 0 |
11.07.2024 | 14.94 | 15.21 | 14.86 | 15.13 | 13 854 330 | 0 |
10.07.2024 | 14.37 | 14.71 | 14.27 | 14.67 | 9 932 216 | 0 |
09.07.2024 | 13.98 | 14.38 | 13.93 | 14.29 | 7 902 097 | 0 |
08.07.2024 | 13.82 | 14.13 | 13.82 | 14.03 | 12 048 479 | 0 |
05.07.2024 | 14.25 | 14.31 | 13.93 | 13.95 | 17 497 876 | 0 |
03.07.2024 | 14.43 | 14.47 | 14.26 | 14.27 | 5 939 996 | 0 |
02.07.2024 | 14.19 | 14.45 | 14.15 | 14.43 | 10 258 029 | 0 |
01.07.2024 | 14.24 | 14.49 | 14.18 | 14.22 | 11 956 247 | 0 |
28.06.2024 | 13.77 | 14.24 | 13.70 | 14.21 | 20 335 344 | 0 |
27.06.2024 | 13.50 | 13.67 | 13.40 | 13.62 | 8 525 189 | 0 |
26.06.2024 | 13.43 | 13.56 | 13.41 | 13.53 | 13 152 494 | 0 |
25.06.2024 | 13.80 | 13.96 | 13.62 | 13.65 | 12 951 281 | 0 |
24.06.2024 | 13.64 | 14.02 | 13.52 | 13.92 | 13 248 089 | 0 |
21.06.2024 | 13.63 | 13.64 | 13.44 | 13.60 | 16 654 385 | 0 |
20.06.2024 | 13.53 | 13.70 | 13.40 | 13.64 | 10 498 347 | 0 |
18.06.2024 | 13.54 | 13.58 | 13.58 | 13.58 | 13 803 904 | 0 |
17.06.2024 | 13.35 | 13.58 | 13.14 | 13.56 | 14 806 939 | 0 |
14.06.2024 | 13.37 | 13.51 | 13.11 | 13.36 | 14 011 168 | 0 |
13.06.2024 | 13.66 | 13.72 | 13.48 | 13.64 | 12 393 848 | 0 |
12.06.2024 | 13.86 | 14.12 | 13.62 | 13.73 | 16 371 910 | 0 |
11.06.2024 | 13.50 | 13.55 | 13.28 | 13.42 | 15 998 568 | 0 |
10.06.2024 | 13.75 | 13.79 | 13.51 | 13.67 | 13 354 924 | 0 |
07.06.2024 | 13.83 | 14.03 | 13.78 | 13.93 | 11 472 882 | 0 |
06.06.2024 | 13.89 | 13.99 | 13.81 | 13.93 | 8 018 172 | 0 |
05.06.2024 | 13.94 | 14.00 | 13.76 | 13.86 | 7 732 191 | 0 |
04.06.2024 | 13.90 | 14.12 | 13.70 | 13.87 | 12 706 017 | 0 |
03.06.2024 | 14.46 | 14.49 | 13.94 | 14.12 | 12 138 053 | 0 |
31.05.2024 | 14.06 | 14.43 | 14.06 | 14.37 | 21 380 860 | 0 |
30.05.2024 | 14.08 | 14.20 | 13.90 | 13.99 | 13 838 860 | 0 |
29.05.2024 | 13.89 | 14.03 | 13.66 | 13.92 | 11 616 349 | 0 |
28.05.2024 | 14.50 | 14.57 | 14.14 | 14.19 | 9 878 667 | 0 |
24.05.2024 | 14.35 | 14.48 | 14.48 | 14.48 | 7 253 374 | 0 |
23.05.2024 | 15.07 | 15.09 | 14.43 | 14.46 | 12 954 349 | 0 |
22.05.2024 | 15.25 | 15.28 | 14.94 | 15.03 | 7 176 760 | 0 |
21.05.2024 | 15.22 | 15.35 | 15.17 | 15.32 | 5 835 805 | 0 |
20.05.2024 | 15.42 | 15.47 | 15.20 | 15.23 | 5 851 689 | 0 |
17.05.2024 | 15.46 | 15.48 | 15.33 | 15.40 | 5 756 203 | 0 |
16.05.2024 | 15.50 | 15.57 | 15.32 | 15.33 | 6 571 356 | 0 |
15.05.2024 | 15.30 | 15.61 | 15.30 | 15.57 | 13 392 733 | 0 |
14.05.2024 | 15.00 | 15.16 | 14.89 | 15.11 | 11 238 838 | 0 |
13.05.2024 | 15.15 | 15.23 | 14.84 | 14.88 | 8 552 563 | 0 |
10.05.2024 | 15.17 | 15.19 | 14.98 | 15.08 | 9 628 393 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus