Italia markets closed

Kinder Morgan, Inc. (KMI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,68-0,12 (-0,64%)
Alla chiusura: 04:00PM EDT
18,71 +0,03 (+0,16%)
Dopo ore: 07:50PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202418,7818,7818,6318,6818,689.412.400
25 apr 202418,8118,8918,6318,8018,8017.447.500
24 apr 202418,6218,8418,5218,8118,8112.485.500
23 apr 202418,8318,8918,6918,7618,7612.914.100
22 apr 202418,7918,9218,5718,8218,8216.188.200
19 apr 202418,3118,9018,2618,8418,8425.441.500
18 apr 202418,0018,3617,9518,2118,2126.119.500
17 apr 202417,7717,9317,6617,7617,7613.072.600
16 apr 202417,9718,0417,6117,6917,6916.201.600
15 apr 202418,2418,3417,9217,9717,9710.026.000
12 apr 202418,3918,5418,0718,1318,1315.505.400
11 apr 202418,3018,3718,1218,3518,3512.520.500
10 apr 202418,3518,3918,1918,2718,2710.675.600
09 apr 202418,4118,5018,3718,4818,488.291.300
08 apr 202418,4818,6218,3518,3618,3611.639.600
05 apr 202418,4318,5018,2218,4618,469.870.700
04 apr 202418,6118,7218,3618,4318,438.949.600
03 apr 202418,4618,5718,4318,5518,5511.384.700
02 apr 202418,4518,5218,3018,4218,4210.157.800
01 apr 202418,3718,4818,1718,4118,4110.873.300
28 mar 202418,2418,4318,1518,3418,3415.939.400
27 mar 202417,9618,1717,8918,1518,158.699.000
26 mar 202418,0018,0217,9017,9117,919.156.000
25 mar 202418,0418,1417,8917,9717,9716.549.700
22 mar 202418,1518,2218,0518,0618,0610.169.100
21 mar 202418,0518,3118,0118,1118,1113.742.500
20 mar 202417,8618,1217,8318,0318,0311.145.300
19 mar 202417,6817,9417,6617,9317,9318.142.800
18 mar 202417,6417,6717,5217,6417,6416.906.600
15 mar 202417,5017,7917,4817,6017,6030.058.000
14 mar 202417,8117,8717,4517,5617,5620.940.800
13 mar 202418,0318,1117,8617,8917,8918.206.700
12 mar 202417,9318,0217,8917,9417,948.024.700
11 mar 202417,8317,9817,7617,9717,9711.397.500
08 mar 202417,8517,9317,7417,8317,8311.290.600
07 mar 202417,8717,9517,8217,8717,8710.734.900
06 mar 202417,7717,9217,7517,8217,8210.856.500
05 mar 202417,5917,8517,5717,7217,7211.811.700
04 mar 202417,4517,6117,4217,5717,5710.815.600
01 mar 202417,3817,5017,3417,4617,4610.955.500
29 feb 202417,2417,4417,1817,3917,3915.578.700
28 feb 202417,1917,2617,0217,1517,1511.414.800
27 feb 202417,2117,2317,0517,1717,1712.062.800
26 feb 202417,2017,3217,0917,1317,138.172.200
23 feb 202417,2017,3617,1717,2517,259.892.600
22 feb 202417,2517,3317,1317,2617,2613.092.600
21 feb 202417,1417,4417,0917,4217,4210.845.600
20 feb 202417,1217,2217,0017,0617,0613.300.600
16 feb 202416,9717,1816,9117,1117,1117.587.100
15 feb 202416,5317,0416,5116,9716,9718.223.200
14 feb 202416,6216,6516,4916,5716,5714.250.200
13 feb 202416,7416,8916,4716,5716,5715.183.300
12 feb 202416,6216,8416,5716,7816,7811.205.600
09 feb 202416,6316,7216,5316,6116,619.323.400
08 feb 202416,6316,7316,5716,6316,6317.004.000
07 feb 202416,7416,7716,5216,6516,6516.670.800
06 feb 202416,7016,7316,6016,6916,6912.700.400
05 feb 202416,8516,8516,6216,6716,6714.058.000
02 feb 202416,9917,0516,7416,9616,9620.963.800
01 feb 202416,9217,1916,8617,0317,0316.474.000
31 gen 202417,2217,2516,9016,9216,9216.870.600
30 gen 202417,0517,2317,0117,2117,2112.446.200
30 gen 20240.283 Dividendo
29 gen 202417,4417,4917,2517,3717,0913.665.900
26 gen 202417,3317,4717,3017,4417,1614.265.400
25 gen 202417,0217,3416,9517,3317,0523.723.800
24 gen 202417,1417,1516,8516,8916,6125.500.500
23 gen 202417,1517,2217,0417,0816,8014.416.900
22 gen 202417,2117,2917,0917,1616,8813.142.400
19 gen 202417,3817,3817,1017,2016,9219.017.100
18 gen 202417,3217,5117,1017,3117,0331.605.600
17 gen 202417,7317,8517,5017,5617,2713.926.400
16 gen 202417,9217,9817,8017,8217,5312.903.300
12 gen 202418,0518,1517,8917,9717,6810.315.800
11 gen 202417,9717,9917,7017,8417,5516.028.800
10 gen 202418,0218,0617,9017,9517,6614.113.000
09 gen 202418,1018,1517,9518,0517,7615.386.300
08 gen 202417,8918,1117,7918,1117,8112.962.200
05 gen 202418,0218,1117,8718,0217,7312.252.700
04 gen 202418,1518,2417,9017,9517,6610.839.200
03 gen 202417,8118,1317,7618,0517,7614.367.100
02 gen 202417,7017,9017,6717,8317,5413.141.200
29 dic 202317,7017,7017,5717,6417,359.809.900
28 dic 202317,7117,8017,6217,6917,407.769.900
27 dic 202317,8417,8717,6617,7717,487.920.400
26 dic 202317,8017,8917,7217,8517,567.636.700
22 dic 202317,7017,8417,6717,7217,437.534.200
21 dic 202317,5117,6517,0017,6417,3511.332.100
20 dic 202317,6417,7417,5017,5017,2116.159.200
19 dic 202317,5917,7217,5417,6417,3511.375.700
18 dic 202317,7517,8417,5517,5717,2813.959.700
15 dic 202317,6017,6217,3817,4917,2133.040.500
14 dic 202317,6117,8817,6017,6917,4017.957.600
13 dic 202317,2117,5417,1117,4817,2017.197.900
12 dic 202317,5117,5717,1417,2216,9416.091.500
11 dic 202317,6717,7017,5317,5717,2811.457.400
08 dic 202317,5517,7117,5117,7017,4111.788.900
07 dic 202317,6217,6617,4517,5017,2116.544.800
06 dic 202317,4717,6817,4117,5317,2417.064.500
05 dic 202317,8517,8917,4917,5017,2117.516.700
*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...