Dati storici KeyCorp - KEY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	17,35	17,6084	15,01	16,19	16.377.217	-2,12	-12,22%
1 Mese	17,92	18,08	15,01	16,90	12.066.476	-2,69	-15,01%
3 Mesi	18,12	18,37	15,01	17,31	12.416.603	-2,89	-15,95%
6 Mesi	16,26	20,0395	15,01	17,51	10.757.940	-1,03	-6,33%
1 Anno	14,87	20,0395	13,105	16,11	12.283.662	0,36	2,42%
3 Anni	22,89	24,71	8,535	14,70	14.260.560	-7,66	-33,46%
5 Anni	12,80	27,17	7,45	15,45	12.254.461	2,43	18,98%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mar 2025	15,16	-0,57	-3,62%	15,48	15,52	14,88	22.085.327
08 Mar 2025	15,73	-0,20	-1,26%	15,83	15,865	15,23	18.161.662
07 Mar 2025	15,93	-0,33	-2,03%	16,00	16,22	15,725	13.467.320
06 Mar 2025	16,26	0,02	0,12%	16,24	16,39	15,83	16.463.740
05 Mar 2025	16,24	-0,74	-4,36%	16,47	16,69	15,6201	21.059.270
04 Mar 2025	16,98	-0,34	-1,96%	17,35	17,6084	16,785	12.074.338
01 Mar 2025	17,32	0,34	2,00%	17,08	17,34	17,00	9.814.127
28 Feb 2025	16,98	0,12	0,71%	16,85	17,44	16,85	11.393.132
27 Feb 2025	16,86	0,19	1,14%	16,77	17,165	16,75	9.895.568
26 Feb 2025	16,67	-0,10	-0,60%	16,91	16,975	16,57	12.608.440
25 Feb 2025	16,77	-0,16	-0,95%	17,06	17,10	16,63	12.382.655
22 Feb 2025	16,93	-0,65	-3,70%	17,73	17,73	16,93	14.267.991
21 Feb 2025	17,58	-0,45	-2,50%	18,02	18,08	17,375	10.336.128
20 Feb 2025	18,03	0,07	0,39%	17,71	18,06	17,69	7.650.410
19 Feb 2025	17,96	0,24	1,35%	17,70	17,97	17,625	8.580.011
15 Feb 2025	17,72	0,24	1,37%	17,55	17,85	17,5307	8.283.918
14 Feb 2025	17,48	-0,12	-0,68%	17,73	17,73	17,31	10.478.514
13 Feb 2025	17,60	0,04	0,23%	17,33	17,645	17,175	13.870.732
12 Feb 2025	17,56	0,05	0,29%	17,42	17,64	17,30	9.666.238