XNYS
Datos históricos de KeyCorp
KeyCorp · KEY
$20.07
▲ +0.10 (+0.50%)
Última operación · 10/10/2026, 17:41:10 UTC
- Variación en el periodo
- +16.1%
- Máximo
- US$24.07
- 17 de julio de 2026
- Mínimo
- US$16.47
- 16 de octubre de 2025
- Volumen medio diario
- 14.44 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 20.01 | 20.06 | 19.85 | 19.97 | −0.65% | 14.4 M |
| 8 oct 2026 | 19.73 | 20.10 | 19.60 | 20.10 | +1.36% | 19.65 M |
| 7 oct 2026 | 19.92 | 20.04 | 19.68 | 19.83 | −1.54% | 16.21 M |
| 6 oct 2026 | 20.30 | 20.35 | 20.01 | 20.14 | −0.20% | 15.12 M |
| 5 oct 2026 | 20.10 | 20.37 | 20.04 | 20.18 | +0.50% | 12.63 M |
| 2 oct 2026 | 20.15 | 20.27 | 20.00 | 20.08 | +0.15% | 12.59 M |
| 1 oct 2026 | 19.89 | 20.05 | 19.50 | 20.05 | −0.10% | 14.51 M |
| 30 sep 2026 | 20.15 | 20.32 | 20.04 | 20.07 | −0.25% | 12.65 M |
| 29 sep 2026 | 20.40 | 20.49 | 20.02 | 20.12 | −1.37% | 13.66 M |
| 28 sep 2026 | 20.56 | 20.57 | 20.35 | 20.40 | −1.02% | 18.48 M |
| 25 sep 2026 | 20.33 | 20.67 | 20.30 | 20.61 | +1.78% | 15.83 M |
| 24 sep 2026 | 20.27 | 20.34 | 20.04 | 20.25 | +0.05% | 16.55 M |
| 23 sep 2026 | 20.48 | 20.58 | 20.21 | 20.24 | −1.17% | 13.84 M |
| 22 sep 2026 | 20.93 | 20.97 | 20.45 | 20.48 | −1.87% | 16.13 M |
| 21 sep 2026 | 20.98 | 21.00 | 20.75 | 20.87 | +0.29% | 14.98 M |
| 18 sep 2026 | 20.90 | 21.01 | 20.70 | 20.81 | −0.67% | 19.01 M |
| 17 sep 2026 | 20.98 | 21.08 | 20.66 | 20.95 | +1.11% | 12.95 M |
| 16 sep 2026 | 21.71 | 21.71 | 20.50 | 20.72 | −4.52% | 27.33 M |
| 15 sep 2026 | 21.92 | 22.07 | 21.64 | 21.70 | −1.05% | 25.08 M |
| 14 sep 2026 | 21.92 | 22.16 | 21.74 | 21.93 | +0.41% | 16.79 M |
| 11 sep 2026 | 21.89 | 21.98 | 21.51 | 21.84 | +0.51% | 11.33 M |
| 10 sep 2026 | 21.78 | 21.78 | 21.49 | 21.73 | 0.00% | 16.84 M |
| 9 sep 2026 | 21.69 | 21.93 | 21.58 | 21.73 | −0.28% | 12.75 M |
| 8 sep 2026 | 22.04 | 22.17 | 21.77 | 21.79 | −1.76% | 11.85 M |
| 4 sep 2026 | 22.02 | 22.35 | 22.02 | 22.18 | +0.27% | 9.68 M |
| 3 sep 2026 | 21.90 | 22.18 | 21.81 | 22.12 | +1.47% | 10.34 M |
| 2 sep 2026 | 21.34 | 21.99 | 21.32 | 21.80 | +2.78% | 10.38 M |
| 1 sep 2026 | 21.34 | 21.59 | 21.15 | 21.21 | −1.85% | 10.55 M |
| 31 ago 2026 | 21.82 | 21.90 | 21.60 | 21.61 | −1.37% | 10.82 M |
| 28 ago 2026 | 22.14 | 22.24 | 21.87 | 21.91 | −0.50% | 7.59 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.