Italia markets open in 2 hours 57 minutes

Kinder Morgan, Inc. (KMI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,22-0,06 (-0,33%)
Alla chiusura: 04:00PM EST
18,22 0,00 (0,00%)
Dopo ore: 07:41PM EST
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 feb 202318,2718,4118,1418,2218,2211.770.000
07 feb 202318,1918,3118,0618,2818,2810.086.300
06 feb 202318,2018,2817,9918,1718,1711.850.000
03 feb 202318,4718,6418,2218,2818,2813.963.200
02 feb 202318,3718,5218,2418,4518,4513.324.600
01 feb 202318,2518,5118,1918,3718,3720.314.700
31 gen 202318,0718,3117,9518,3018,3015.757.300
30 gen 202318,2518,3418,0318,0418,0413.284.100
30 gen 20230.278 Dividendo
27 gen 202318,6018,7718,5218,6618,3813.117.500
26 gen 202318,5718,6218,3518,6118,3314.299.200
25 gen 202318,4518,5218,3218,4518,1819.135.100
24 gen 202318,7518,9018,3818,5718,2913.090.100
23 gen 202318,7418,8518,6118,7618,4811.451.100
20 gen 202318,8118,8518,6018,6418,3615.414.100
19 gen 202318,5118,9318,4018,7518,4717.379.000
18 gen 202318,8718,9218,2918,3618,0919.528.200
17 gen 202318,9319,1018,7018,8218,5412.372.300
13 gen 202318,8818,9318,6918,8518,578.614.800
12 gen 202318,8819,0618,7718,8918,6111.067.900
11 gen 202318,8818,9018,5818,7818,5013.289.300
10 gen 202318,7518,8218,5118,7418,469.544.500
09 gen 202318,7618,8018,6018,7118,4317.355.100
06 gen 202318,3718,6918,2918,5818,309.085.900
05 gen 202318,1218,2418,0218,2117,948.489.500
04 gen 202317,8618,3817,8518,2317,9612.069.700
03 gen 202318,0018,1817,8618,0117,7410.454.000
30 dic 202218,0818,2017,9518,0817,817.385.200
29 dic 202217,9218,2517,8818,1517,887.431.000
28 dic 202218,2118,2917,8617,9317,667.938.000
27 dic 202218,2118,3418,0918,2617,998.233.000
23 dic 202217,8418,1417,8318,1417,879.304.100
22 dic 202217,8117,8617,4017,7417,4813.844.700
21 dic 202217,8317,9917,7317,8817,6110.626.000
20 dic 202217,5417,7117,4617,6117,3511.481.900
19 dic 202217,7617,8517,3917,5117,2513.387.100
16 dic 202217,6717,7817,4117,6917,4321.209.900
15 dic 202217,9618,0517,6817,9617,6911.533.300
14 dic 202218,2118,3518,0018,1117,8413.930.600
13 dic 202218,0918,3017,9918,2117,9416.966.700
12 dic 202217,5017,8317,3917,8217,5513.062.200
09 dic 202217,7117,8517,4117,4517,1919.193.100
08 dic 202218,1318,2617,5417,7717,5117.701.000
07 dic 202218,1218,2517,9318,0417,7711.408.200
06 dic 202218,5018,6518,0018,1017,8315.801.200
05 dic 202219,1119,1318,4118,5618,2812.111.100
02 dic 202219,0019,1118,8919,0018,729.641.200
01 dic 202219,2319,3619,0719,1518,8612.570.200
30 nov 202218,9919,1418,7719,1218,8441.252.500
29 nov 202218,6018,9518,5318,8818,6016.437.200
28 nov 202218,2518,5918,2218,4618,1816.709.800
25 nov 202218,7018,7818,5918,6318,355.981.400
23 nov 202218,5418,7318,4718,6518,379.669.600
22 nov 202218,5318,8718,4118,7218,4414.890.700
21 nov 202218,2418,3017,8418,2818,0112.895.400
18 nov 202218,1918,4718,1318,4218,1517.351.100
17 nov 202218,2018,3118,0018,3018,0312.014.500
16 nov 202218,5418,6018,2918,4118,1414.532.000
15 nov 202218,7418,8118,5518,6618,3814.480.900
14 nov 202218,6618,9618,5318,5318,2515.362.000
11 nov 202218,4118,7918,3118,6918,4117.923.100
10 nov 202217,9518,2317,8418,2017,9318.505.700
09 nov 202218,1918,2517,5717,5817,3215.194.200
08 nov 202218,2818,4218,1318,3118,0415.520.100
07 nov 202218,2518,3918,1418,2517,9814.594.400
04 nov 202218,3118,4817,9618,1717,9017.824.500
03 nov 202217,7518,1217,7118,0417,7716.256.700
02 nov 202218,1918,3917,8917,9017,6320.188.100
01 nov 202218,2518,3418,1118,2417,9718.614.800
31 ott 202217,7418,3017,6718,1217,8527.183.400
28 ott 202217,8317,8917,5017,7717,5118.455.400
28 ott 20220.278 Dividendo
27 ott 202217,9818,1617,9117,9917,4522.928.200
26 ott 202217,6217,8517,2917,7317,2022.666.000
25 ott 202217,2017,5517,1317,5116,9820.557.600
24 ott 202217,5817,7017,2117,2816,7621.518.200
21 ott 202217,2517,5617,1117,5216,9919.630.400
20 ott 202217,3417,6816,9617,1216,6040.244.300
19 ott 202217,7418,0917,6317,9917,4519.257.700
18 ott 202217,7117,9517,5017,7717,2319.538.400
17 ott 202217,4017,6517,3017,5016,9715.066.100
14 ott 202217,5717,7517,1617,1916,6717.037.800
13 ott 202216,9017,7016,8617,6417,1118.393.500
12 ott 202217,0317,1816,8717,0516,5414.500.800
11 ott 202216,9417,3616,8417,1616,6417.703.500
10 ott 202217,3017,5817,0417,0716,5616.323.800
07 ott 202217,3717,4917,0917,2416,7216.677.200
06 ott 202217,6017,8017,3617,3916,8719.299.100
05 ott 202217,5417,8017,3117,7017,1719.590.500
04 ott 202217,3217,6817,2517,6717,1423.806.600
03 ott 202217,1017,2716,9617,1016,5824.702.700
30 set 202216,6116,8616,5016,6416,1430.537.100
29 set 202216,6916,8016,4116,7216,2227.649.200
28 set 202216,4116,9516,3516,8416,3325.192.000
27 set 202216,3416,6916,2116,3315,8425.387.700
26 set 202216,4316,4916,0516,0915,6128.333.900
23 set 202217,0017,0416,3416,5316,0325.533.100
22 set 202217,7317,7317,3217,3216,8018.220.700
21 set 202218,1218,1817,5117,5216,9920.654.000
20 set 202217,9417,9917,7317,9017,3616.565.900
*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...