Mail

KMI - Kinder Morgan, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
07 giu 2023	16,95	17,16	16,89	17,08	17,08	2.025.376
06 giu 2023	16,66	16,91	16,64	16,85	16,85	10.788.200
05 giu 2023	16,90	16,93	16,70	16,76	16,76	11.816.200
02 giu 2023	16,41	16,82	16,35	16,75	16,75	18.617.200
01 giu 2023	16,14	16,35	16,08	16,26	16,26	13.491.700
31 mag 2023	16,10	16,16	16,00	16,11	16,11	21.102.000
30 mag 2023	16,10	16,22	16,04	16,15	16,15	13.975.600
26 mag 2023	16,24	16,33	16,15	16,21	16,21	12.815.200
25 mag 2023	16,36	16,39	16,11	16,22	16,22	15.836.000
24 mag 2023	16,58	16,60	16,39	16,50	16,50	10.700.800
23 mag 2023	16,55	16,68	16,49	16,54	16,54	12.580.700
22 mag 2023	16,48	16,66	16,42	16,53	16,53	11.296.600
19 mag 2023	16,63	16,68	16,45	16,52	16,52	9.833.700
18 mag 2023	16,37	16,54	16,26	16,52	16,52	12.066.500
17 mag 2023	16,40	16,55	16,24	16,45	16,45	13.790.000
16 mag 2023	16,61	16,67	16,25	16,30	16,30	15.905.300
15 mag 2023	16,87	16,90	16,53	16,70	16,70	23.096.800
12 mag 2023	16,80	16,84	16,68	16,80	16,80	9.109.300
11 mag 2023	16,66	16,79	16,60	16,70	16,70	11.477.100
10 mag 2023	16,98	16,99	16,68	16,79	16,79	10.278.300
09 mag 2023	16,78	16,96	16,74	16,85	16,85	7.623.300
08 mag 2023	17,11	17,18	16,83	16,90	16,90	9.769.300
05 mag 2023	16,95	17,13	16,89	17,04	17,04	12.836.300
04 mag 2023	16,52	16,74	16,39	16,64	16,64	16.214.700
03 mag 2023	16,52	16,82	16,51	16,56	16,56	11.851.600
02 mag 2023	16,96	17,00	16,44	16,68	16,68	15.626.600
01 mag 2023	17,04	17,23	17,01	17,10	17,10	14.578.000
28 apr 2023	17,04	17,24	17,01	17,15	17,15	14.690.700
28 apr 2023	0.283 Dividendo
27 apr 2023	17,22	17,35	17,06	17,32	17,04	14.547.400
26 apr 2023	17,35	17,46	17,09	17,21	16,93	12.783.800
25 apr 2023	17,52	17,60	17,40	17,41	17,13	9.515.500
24 apr 2023	17,36	17,68	17,34	17,62	17,33	8.681.400
21 apr 2023	17,40	17,41	17,15	17,37	17,09	10.200.800
20 apr 2023	17,59	17,72	17,09	17,35	17,07	15.950.900
19 apr 2023	17,57	17,66	17,42	17,60	17,31	13.759.500
18 apr 2023	17,68	17,77	17,62	17,70	17,41	11.651.500
17 apr 2023	17,81	17,86	17,65	17,78	17,49	10.173.900
14 apr 2023	17,82	17,90	17,70	17,81	17,52	8.376.000
13 apr 2023	17,77	17,80	17,66	17,77	17,48	11.208.000
12 apr 2023	17,97	17,98	17,78	17,82	17,53	10.631.400
11 apr 2023	17,83	17,96	17,74	17,89	17,60	9.646.700
10 apr 2023	17,71	17,86	17,66	17,75	17,46	9.053.300
06 apr 2023	17,74	17,79	17,63	17,71	17,42	7.980.400
05 apr 2023	17,55	17,72	17,42	17,71	17,42	11.269.700
04 apr 2023	17,62	17,74	17,34	17,48	17,19	9.712.800
03 apr 2023	17,77	17,84	17,55	17,66	17,37	15.414.100
31 mar 2023	17,37	17,54	17,29	17,51	17,22	12.085.600
30 mar 2023	17,37	17,42	17,23	17,30	17,02	6.667.300
29 mar 2023	17,24	17,29	17,13	17,25	16,97	7.911.400
28 mar 2023	16,75	17,10	16,73	17,06	16,78	7.302.800
27 mar 2023	16,88	17,07	16,81	16,89	16,61	12.059.600
24 mar 2023	16,17	16,83	16,15	16,79	16,52	15.748.300
23 mar 2023	16,67	16,80	16,29	16,39	16,12	12.620.100
22 mar 2023	16,85	17,02	16,61	16,62	16,35	12.427.600
21 mar 2023	16,72	16,84	16,58	16,82	16,55	12.745.400
20 mar 2023	16,32	16,65	16,31	16,53	16,26	12.594.700
17 mar 2023	16,45	16,50	16,18	16,28	16,01	27.041.900
16 mar 2023	16,42	16,55	16,18	16,55	16,28	25.117.000
15 mar 2023	16,63	16,88	16,38	16,58	16,31	24.330.400
14 mar 2023	16,95	17,30	16,73	16,94	16,66	14.742.100
13 mar 2023	16,50	17,05	16,37	16,85	16,57	20.167.000
10 mar 2023	17,11	17,22	16,74	16,77	16,50	15.625.100
09 mar 2023	17,42	17,50	17,10	17,14	16,86	9.756.800
08 mar 2023	17,33	17,49	17,18	17,32	17,04	9.859.400
07 mar 2023	17,56	17,56	17,31	17,35	17,07	14.383.100
06 mar 2023	17,62	17,76	17,55	17,62	17,33	10.178.700
03 mar 2023	17,45	17,70	17,36	17,65	17,36	8.335.300
02 mar 2023	17,23	17,49	17,21	17,46	17,17	8.145.600
01 mar 2023	17,22	17,47	17,14	17,26	16,98	10.063.300
28 feb 2023	17,43	17,43	17,06	17,06	16,78	11.657.700
27 feb 2023	17,54	17,59	17,29	17,36	17,08	8.310.300
24 feb 2023	17,32	17,46	17,27	17,44	17,16	11.470.100
23 feb 2023	17,52	17,56	17,33	17,48	17,19	11.145.100
22 feb 2023	17,31	17,53	17,26	17,32	17,04	10.744.900
21 feb 2023	17,63	17,70	17,33	17,35	17,07	15.301.700
17 feb 2023	17,94	17,97	17,68	17,73	17,44	21.545.200
16 feb 2023	18,03	18,23	17,92	18,09	17,79	10.909.100
15 feb 2023	18,23	18,23	18,02	18,19	17,89	12.341.700
14 feb 2023	18,30	18,49	18,22	18,31	18,01	9.409.200
13 feb 2023	18,31	18,51	18,29	18,39	18,09	9.579.500
10 feb 2023	18,13	18,37	18,06	18,36	18,06	12.983.900
09 feb 2023	18,27	18,30	17,96	17,99	17,70	9.447.500
08 feb 2023	18,27	18,41	18,14	18,22	17,92	11.770.300
07 feb 2023	18,19	18,31	18,06	18,28	17,98	10.086.300
06 feb 2023	18,20	18,28	17,99	18,17	17,87	11.850.000
03 feb 2023	18,47	18,64	18,22	18,28	17,98	13.963.600
02 feb 2023	18,37	18,52	18,24	18,45	18,15	13.324.600
01 feb 2023	18,25	18,51	18,19	18,37	18,07	20.314.700
31 gen 2023	18,07	18,31	17,95	18,30	18,00	15.757.300
30 gen 2023	18,25	18,34	18,03	18,04	17,75	13.284.100
30 gen 2023	0.278 Dividendo
27 gen 2023	18,60	18,77	18,52	18,66	18,08	13.120.100
26 gen 2023	18,57	18,62	18,35	18,61	18,03	14.299.200
25 gen 2023	18,45	18,52	18,32	18,45	17,88	19.135.100
24 gen 2023	18,75	18,90	18,38	18,57	17,99	13.090.100
23 gen 2023	18,74	18,85	18,61	18,76	18,18	11.451.100
20 gen 2023	18,81	18,85	18,60	18,64	18,06	15.423.700
19 gen 2023	18,51	18,93	18,40	18,75	18,17	17.379.000
18 gen 2023	18,87	18,92	18,29	18,36	17,79	19.528.200
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...