Dati storici KeyCorp - KEY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	14,34	14,95	14,32	14,70	19.672.032	0,35	2,44%
1 Mese	15,86	15,86	14,06	14,75	14.843.687	-1,17	-7,38%
3 Mesi	13,90	15,86	13,254	14,53	15.058.600	0,79	5,68%
6 Mesi	9,79	15,86	9,77	13,81	15.704.168	4,90	50,05%
1 Anno	10,58	15,86	8,535	11,99	17.061.447	4,11	38,85%
3 Anni	21,04	27,17	8,535	15,64	12.969.530	-6,35	-30,18%
5 Anni	17,17	27,17	7,45	15,62	11.758.388	-2,48	-14,44%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Apr 2024	14,61	-0,32	-2,14%	14,92	14,93	14,44	16.786.247
25 Apr 2024	14,93	0,21	1,43%	14,55	14,95	14,515	15.083.814
24 Apr 2024	14,72	0,08	0,55%	14,53	14,83	14,35	23.057.719
23 Apr 2024	14,64	0,01	0,07%	14,69	14,765	14,46	26.489.255
20 Apr 2024	14,63	0,25	1,74%	14,34	14,80	14,32	16.943.123
19 Apr 2024	14,38	-0,05	-0,35%	14,41	14,81	14,10	32.084.404
18 Apr 2024	14,43	0,21	1,48%	14,35	14,505	14,17	16.754.241
17 Apr 2024	14,22	-0,21	-1,46%	14,35	14,35	14,06	13.242.076
16 Apr 2024	14,43	-0,18	-1,23%	14,83	15,05	14,30	15.555.475
13 Apr 2024	14,61	-0,11	-0,75%	14,47	14,62	14,37	12.746.734
12 Apr 2024	14,72	-0,12	-0,81%	14,915	14,915	14,33	13.274.570
11 Apr 2024	14,84	-0,69	-4,44%	15,19	15,19	14,68	15.200.726
10 Apr 2024	15,53	0,08	0,52%	15,50	15,545	15,25	9.565.120
09 Apr 2024	15,45	0,39	2,59%	15,21	15,51	15,14	8.256.108
06 Apr 2024	15,06	-0,02	-0,13%	15,06	15,21	14,90	11.253.989
05 Apr 2024	15,08	-0,16	-1,05%	15,53	15,62	15,01	10.365.642
04 Apr 2024	15,24	-0,02	-0,13%	15,25	15,46	15,19	7.948.279
03 Apr 2024	15,26	-0,23	-1,48%	15,33	15,465	15,16	9.397.461
02 Apr 2024	15,49	-0,32	-2,02%	15,86	15,86	15,49	8.025.074
28 Mar 2024	15,81	0,17	1,09%	15,67	15,86	15,64	10.554.753
27 Mar 2024	15,64	0,58	3,85%	15,18	15,65	15,155	10.998.333
26 Mar 2024	15,06	-0,13	-0,86%	15,30	15,315	14,99	9.883.054