Italia markets closed

Kinder Morgan Inc (2KD.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
18,28-0,04 (-0,20%)
Alla chiusura: 07:30PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202418,3018,3418,2518,2818,28-
13 giu 202418,2818,3218,2818,3218,32-
12 giu 202418,2418,3218,2418,3118,31-
11 giu 202418,1918,3518,1818,3518,35300
10 giu 202418,0818,2918,0418,2918,29-
07 giu 202418,0718,1318,0518,1318,13-
06 giu 202418,0018,0417,9818,0218,02-
05 giu 202417,9818,0417,9617,9917,99-
04 giu 202417,7117,8917,6817,8917,89-
03 giu 202417,8717,9317,7917,7917,79-
31 mag 202417,3817,6917,3817,6917,69-
30 mag 202417,3817,3817,3717,3717,37-
29 mag 202417,4017,5317,4017,4117,41-
28 mag 202417,7717,7817,4617,4717,47-
27 mag 202417,4617,6717,4517,6617,66-
24 mag 202417,6017,6017,5017,5117,51-
23 mag 202417,7717,7717,6417,6417,64-
22 mag 202418,0518,3017,7917,7917,79700
21 mag 202418,0718,2917,8918,1818,18-
20 mag 202417,9718,2117,9718,1418,14-
17 mag 202417,8918,0917,8918,0918,09-
16 mag 202417,8918,0217,8918,0218,02-
15 mag 202417,8917,9117,8917,9017,90-
14 mag 202417,7317,8417,6017,8417,84-
13 mag 202417,6117,6717,6117,6717,67-
10 mag 202417,5217,6317,5217,5617,56-
09 mag 202417,3417,4817,3317,4517,45-
08 mag 202417,3317,4617,3117,4617,46-
07 mag 202417,1717,3717,1717,3717,37-
06 mag 202417,1417,3017,0817,0817,08-
03 mag 202417,2017,2017,0317,0417,04-
02 mag 202416,9117,1016,8617,1017,10-
30 apr 202417,2217,2217,0917,1417,14-
29 apr 202417,0817,2417,0717,2317,23-
29 apr 20240.2875 Dividendo
26 apr 202417,3717,4617,3617,3617,07-
25 apr 202417,3817,4117,3017,4117,13-
24 apr 202417,4517,5317,3917,3917,10-
23 apr 202417,5217,5217,4317,4717,18200
22 apr 202417,6017,6117,5117,6117,31280
19 apr 202416,8817,6216,8817,6217,33-
18 apr 202416,6417,0116,6417,0116,73-
17 apr 202416,5116,6616,4716,5916,32-
16 apr 202416,7816,8216,5016,5816,31-
15 apr 202417,0017,0416,8216,8216,54-
12 apr 202417,0117,2617,0017,0016,71-
11 apr 202416,8817,0116,8417,0116,73-
10 apr 202416,9116,9316,8916,8916,61-
09 apr 202416,7816,8816,7816,8516,57-
08 apr 202416,9116,9816,9016,9816,70-
05 apr 202416,9016,9516,7916,9516,67-
04 apr 202416,9917,0916,9216,9516,67-
03 apr 202416,8717,0916,8717,0116,73-
02 apr 202416,9517,0616,9216,9316,65-
28 mar 202416,6316,9516,6316,9516,67-
27 mar 202416,4216,6116,4216,6116,33-
26 mar 202416,4416,4916,4416,4916,21-
25 mar 202416,5616,5716,4716,4916,22-
22 mar 202416,5516,6216,5516,6216,34-
21 mar 202416,4016,6616,4016,5816,31-
20 mar 202416,3516,4716,3516,4716,20-
19 mar 202416,1016,3316,1016,3216,05-
18 mar 202416,0516,1116,0016,1115,84-
15 mar 202416,0116,1615,9816,1015,83-
14 mar 202416,2316,2715,9915,9915,72-
13 mar 202416,2816,3216,2816,2816,01-
12 mar 202416,2916,4016,2716,3216,05-
11 mar 202416,1316,2516,1116,2415,97-
08 mar 202416,1816,2116,1816,1915,92-
07 mar 202416,1716,3616,1616,2816,01-
06 mar 202416,1916,3416,1016,3416,07-
05 mar 202416,0016,3216,0016,3216,05-
04 mar 202415,9816,1315,9816,1315,86-
01 mar 202415,9916,0415,9416,0415,77-
29 feb 202415,6716,0115,6216,0115,75-
28 feb 202415,7115,7515,6815,7315,47-
27 feb 202415,6215,6915,6215,6815,42-
26 feb 202415,7915,8015,7615,7615,50-
23 feb 202415,8315,9415,8115,8515,59-
22 feb 202416,0016,0315,8215,8915,63-
21 feb 202415,6316,0315,5816,0315,76-
20 feb 202415,7415,8215,7215,7215,46-
19 feb 202415,7615,8015,6315,8015,54400
16 feb 202415,6115,8515,6015,8515,59-
15 feb 202415,3415,6815,3415,6815,42-
14 feb 202415,2915,4215,2915,3315,07-
13 feb 202415,4415,4415,3315,3915,14-
12 feb 202415,2515,5315,2515,5315,2750
09 feb 202415,2915,3615,2915,2915,04-
08 feb 202415,3115,4615,3015,3015,05-
07 feb 202415,3815,3915,3515,3715,12-
06 feb 202415,4915,4915,3715,4215,16-
05 feb 202415,5615,7515,4215,5015,251.000
02 feb 202415,6115,6315,4915,5615,30320
01 feb 202415,6115,6915,5915,5915,33-
31 gen 202415,7715,8215,6415,6415,38-
30 gen 202415,7815,7815,6415,7815,51-
30 gen 20240.2825 Dividendo
29 gen 202415,9516,2015,9015,9015,35600
26 gen 202415,7916,0215,7915,9315,39400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...