Italia markets open in 7 hours 9 minutes

Kinder Morgan, Inc. (KMI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,06+0,17 (+1,01%)
Alla chiusura: 04:00PM EDT
17,12 +0,06 (+0,35%)
Dopo ore: 07:16PM EDT
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202316,7517,1016,7317,0617,067.301.943
27 mar 202316,8817,0716,8116,8916,8912.059.600
24 mar 202316,1716,8316,1516,7916,7915.748.300
23 mar 202316,6716,8016,2916,3916,3912.620.100
22 mar 202316,8517,0216,6116,6216,6212.427.600
21 mar 202316,7216,8416,5816,8216,8212.745.400
20 mar 202316,3216,6516,3116,5316,5312.594.700
17 mar 202316,4516,5016,1816,2816,2827.041.900
16 mar 202316,4216,5516,1816,5516,5525.117.000
15 mar 202316,6316,8816,3816,5816,5824.330.400
14 mar 202316,9517,3016,7316,9416,9414.742.100
13 mar 202316,5017,0516,3716,8516,8520.167.000
10 mar 202317,1117,2216,7416,7716,7715.624.700
09 mar 202317,4217,5017,1017,1417,149.756.800
08 mar 202317,3317,4917,1817,3217,329.859.400
07 mar 202317,5617,5617,3117,3517,3514.383.100
06 mar 202317,6217,7617,5517,6217,6210.178.700
03 mar 202317,4517,7017,3617,6517,658.335.300
02 mar 202317,2317,4917,2117,4617,468.145.600
01 mar 202317,2217,4717,1417,2617,2610.063.300
28 feb 202317,4317,4317,0617,0617,0611.657.700
27 feb 202317,5417,5917,2917,3617,368.310.300
24 feb 202317,3217,4617,2717,4417,4411.470.100
23 feb 202317,5217,5617,3317,4817,4811.145.100
22 feb 202317,3117,5317,2617,3217,3210.744.900
21 feb 202317,6317,7017,3317,3517,3515.301.700
17 feb 202317,9417,9717,6817,7317,7321.545.200
16 feb 202318,0318,2317,9218,0918,0910.909.100
15 feb 202318,2318,2318,0218,1918,1912.341.700
14 feb 202318,3018,4918,2218,3118,319.409.200
13 feb 202318,3118,5118,2918,3918,399.579.500
10 feb 202318,1318,3718,0618,3618,3612.983.900
09 feb 202318,2718,3017,9617,9917,999.447.500
08 feb 202318,2718,4118,1418,2218,2211.770.300
07 feb 202318,1918,3118,0618,2818,2810.086.300
06 feb 202318,2018,2817,9918,1718,1711.850.000
03 feb 202318,4718,6418,2218,2818,2813.963.600
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 202318,6018,7718,5218,6618,3813.120.100
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 202318,8118,8518,6018,6418,3615.423.700
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 202318,8818,9318,6918,8518,578.616.900
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 202318,3718,6918,2918,5818,309.086.200
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 202218,0818,2017,9518,0817,817.385.700
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
*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...