Italia markets closed

Kinder Morgan, Inc. (KMI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
17,54-1,11 (-5,95%)
Alla chiusura: 4:00PM EDT
17,53 -0,01 (-0,06%)
Dopo ore: 04:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 ott 202118,2718,2717,3117,5417,5435.812.454
20 ott 202118,3618,6818,2718,6518,6512.318.200
19 ott 202118,5618,6118,3418,4518,4510.023.700
18 ott 202118,5618,7618,3518,4718,4715.540.100
15 ott 202118,4418,6118,3918,4618,4612.251.100
14 ott 202118,3718,4118,1618,3818,3817.889.600
13 ott 202117,7818,0617,5717,9717,9716.035.500
12 ott 202117,7018,0617,6517,9417,9417.350.900
11 ott 202117,7618,0017,6317,7417,7417.229.500
08 ott 202117,0817,5317,0817,4717,4712.991.600
07 ott 202116,8017,0516,7716,9416,9414.639.500
06 ott 202116,7816,9116,5216,7416,7417.447.500
05 ott 202117,1217,1416,7716,9216,9222.492.000
04 ott 202117,0417,2516,8616,9416,9428.345.800
01 ott 202116,7716,9716,6816,9116,9112.603.100
30 set 202116,9917,0016,7216,7316,7316.132.100
29 set 202116,9817,0716,8316,9216,9211.102.700
28 set 202117,1217,2116,8216,8916,8916.098.400
27 set 202116,8017,1316,7516,9816,9815.651.000
24 set 202116,4716,6416,4516,5316,539.884.000
23 set 202116,2016,5916,1516,4916,4913.033.400
22 set 202115,9616,2915,9616,1316,1313.006.300
21 set 202115,8515,9515,6515,7815,7812.209.800
20 set 202115,6615,8215,4715,6815,6816.208.400
17 set 202116,1316,3115,9115,9615,9628.647.700
16 set 202116,3916,4416,1116,1616,1612.935.100
15 set 202116,1116,4816,0916,3816,3824.200.900
14 set 202116,2116,2515,9216,0116,0111.516.500
13 set 202116,0916,3116,0416,1416,1414.852.300
10 set 202116,1516,1715,8915,9715,979.011.900
09 set 202116,0016,2315,9115,9815,9812.913.300
08 set 202116,2116,3816,0816,0916,099.366.300
07 set 202116,2816,4316,1316,1616,169.808.200
03 set 202116,3716,4716,2416,3416,346.399.200
02 set 202116,2616,4516,2516,4216,4210.146.600
01 set 202116,2816,3816,1416,1616,1610.048.300
31 ago 202116,2516,3516,1916,2716,2717.968.100
30 ago 202116,6116,6116,3416,3416,347.874.200
27 ago 202116,3616,7216,3316,5916,5913.132.800
26 ago 202116,3616,4216,1416,1416,149.555.300
25 ago 202116,5216,6216,3516,4716,478.345.000
24 ago 202116,3716,5316,2916,4816,4812.674.100
23 ago 202116,1816,3416,1316,2816,2811.824.200
20 ago 202115,7816,1015,7715,9415,9413.973.000
19 ago 202116,0716,1615,7715,8915,8916.711.800
18 ago 202116,6816,7316,2516,2916,2913.515.800
17 ago 202116,9217,0816,6416,7516,7512.805.500
16 ago 202117,1217,2016,9717,0017,0012.991.500
13 ago 202117,2717,3517,1617,2117,217.482.000
12 ago 202117,2517,3817,1117,3017,307.792.800
11 ago 202117,2017,3017,0917,2417,2410.081.200
10 ago 202117,1017,2617,0517,1917,1912.468.600
09 ago 202117,0117,1716,9217,0417,0413.577.300
06 ago 202117,1417,2117,0217,1217,1213.489.400
05 ago 202117,2417,3217,0117,0217,0213.288.900
04 ago 202117,2117,4417,0817,1417,1417.313.600
03 ago 202117,3517,4917,0117,4817,4820.190.400
02 ago 202117,4517,7217,2617,3217,3216.949.300
30 lug 202117,5917,7317,3017,3817,3819.731.700
30 lug 20210.27 Dividendo
29 lug 202117,9417,9917,7917,9017,6313.284.900
28 lug 202117,8317,9317,6017,7717,5011.901.900
27 lug 202117,7517,8317,5717,7517,4812.360.300
26 lug 202117,4217,8717,4217,8317,5611.899.000
23 lug 202117,4217,4617,1117,3717,1116.848.300
22 lug 202117,7117,7517,3117,4717,2118.756.000
21 lug 202117,6918,0217,6217,8517,5816.840.300
20 lug 202117,3217,5717,1617,4717,2116.602.600
19 lug 202117,2517,3516,9117,1816,9217.470.000
16 lug 202118,0018,0217,5717,6417,3712.111.000
15 lug 202117,8418,0417,7317,8617,5911.060.000
14 lug 202118,3318,3917,8617,9317,6610.243.100
13 lug 202118,4218,5118,2618,2818,009.139.900
12 lug 202118,4618,6218,3518,5218,249.955.700
09 lug 202118,4018,6818,2618,6718,3911.696.000
08 lug 202118,0718,3617,9818,1717,9011.700.500
07 lug 202118,3118,4718,1718,3018,0210.867.800
06 lug 202118,5518,5818,1518,4418,1612.350.800
02 lug 202118,3318,5818,2718,5718,297.288.600
01 lug 202118,3818,5218,2518,4318,158.063.100
30 giu 202117,9518,2617,8618,2317,9614.468.200
29 giu 202117,9918,1117,8417,8517,5813.100.100
28 giu 202118,3018,3017,8217,9717,7010.957.900
25 giu 202118,2418,3018,1618,2918,017.961.200
24 giu 202118,1618,2618,0718,2417,967.711.800
23 giu 202118,2918,3618,0818,0917,828.214.400
22 giu 202118,2518,2618,0918,2017,936.974.300
21 giu 202117,8318,3417,8318,2918,0111.436.000
18 giu 202118,0918,1817,6517,6617,3925.161.700
17 giu 202118,9618,9718,1318,3118,0316.109.200
16 giu 202118,8819,1018,7318,8518,5710.967.100
15 giu 202118,9319,0918,7919,0318,7414.824.900
14 giu 202119,0019,1718,6818,8418,5618.476.800
11 giu 202119,0519,2918,9919,1418,8517.408.900
10 giu 202119,0019,1718,8019,0018,7116.620.200
09 giu 202118,8818,9518,7318,8318,5518.501.200
08 giu 202118,7718,8318,5418,8018,5218.974.700
07 giu 202118,8018,9818,7418,7718,4910.703.500
04 giu 202118,8818,9218,7018,7818,5012.810.500
03 giu 202118,7118,9118,5918,7718,4910.532.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...