Yahoo

Mail

Italia markets open in 7 hours 9 minutes

Dow Jones
32.394,25
-37,83(-0,12%)
Nasdaq
11.716,08
-52,76(-0,45%)
Nikkei 225
27.518,25
+41,38(+0,15%)
EUR/USD
1,0845
-0,0002(-0,02%)
Bitcoin EUR
25.183,35
+136,93(+0,55%)
CMC Crypto 200
598,52
+355,84(+146,63%)

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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
28 mar 2023	16,75	17,10	16,73	17,06	17,06	7.301.943
27 mar 2023	16,88	17,07	16,81	16,89	16,89	12.059.600
24 mar 2023	16,17	16,83	16,15	16,79	16,79	15.748.300
23 mar 2023	16,67	16,80	16,29	16,39	16,39	12.620.100
22 mar 2023	16,85	17,02	16,61	16,62	16,62	12.427.600
21 mar 2023	16,72	16,84	16,58	16,82	16,82	12.745.400
20 mar 2023	16,32	16,65	16,31	16,53	16,53	12.594.700
17 mar 2023	16,45	16,50	16,18	16,28	16,28	27.041.900
16 mar 2023	16,42	16,55	16,18	16,55	16,55	25.117.000
15 mar 2023	16,63	16,88	16,38	16,58	16,58	24.330.400
14 mar 2023	16,95	17,30	16,73	16,94	16,94	14.742.100
13 mar 2023	16,50	17,05	16,37	16,85	16,85	20.167.000
10 mar 2023	17,11	17,22	16,74	16,77	16,77	15.624.700
09 mar 2023	17,42	17,50	17,10	17,14	17,14	9.756.800
08 mar 2023	17,33	17,49	17,18	17,32	17,32	9.859.400
07 mar 2023	17,56	17,56	17,31	17,35	17,35	14.383.100
06 mar 2023	17,62	17,76	17,55	17,62	17,62	10.178.700
03 mar 2023	17,45	17,70	17,36	17,65	17,65	8.335.300
02 mar 2023	17,23	17,49	17,21	17,46	17,46	8.145.600
01 mar 2023	17,22	17,47	17,14	17,26	17,26	10.063.300
28 feb 2023	17,43	17,43	17,06	17,06	17,06	11.657.700
27 feb 2023	17,54	17,59	17,29	17,36	17,36	8.310.300
24 feb 2023	17,32	17,46	17,27	17,44	17,44	11.470.100
23 feb 2023	17,52	17,56	17,33	17,48	17,48	11.145.100
22 feb 2023	17,31	17,53	17,26	17,32	17,32	10.744.900
21 feb 2023	17,63	17,70	17,33	17,35	17,35	15.301.700
17 feb 2023	17,94	17,97	17,68	17,73	17,73	21.545.200
16 feb 2023	18,03	18,23	17,92	18,09	18,09	10.909.100
15 feb 2023	18,23	18,23	18,02	18,19	18,19	12.341.700
14 feb 2023	18,30	18,49	18,22	18,31	18,31	9.409.200
13 feb 2023	18,31	18,51	18,29	18,39	18,39	9.579.500
10 feb 2023	18,13	18,37	18,06	18,36	18,36	12.983.900
09 feb 2023	18,27	18,30	17,96	17,99	17,99	9.447.500
08 feb 2023	18,27	18,41	18,14	18,22	18,22	11.770.300
07 feb 2023	18,19	18,31	18,06	18,28	18,28	10.086.300
06 feb 2023	18,20	18,28	17,99	18,17	18,17	11.850.000
03 feb 2023	18,47	18,64	18,22	18,28	18,28	13.963.600
02 feb 2023	18,37	18,52	18,24	18,45	18,45	13.324.600
01 feb 2023	18,25	18,51	18,19	18,37	18,37	20.314.700
31 gen 2023	18,07	18,31	17,95	18,30	18,30	15.757.300
30 gen 2023	18,25	18,34	18,03	18,04	18,04	13.284.100
30 gen 2023	0.278 Dividendo
27 gen 2023	18,60	18,77	18,52	18,66	18,38	13.120.100
26 gen 2023	18,57	18,62	18,35	18,61	18,33	14.299.200
25 gen 2023	18,45	18,52	18,32	18,45	18,18	19.135.100
24 gen 2023	18,75	18,90	18,38	18,57	18,29	13.090.100
23 gen 2023	18,74	18,85	18,61	18,76	18,48	11.451.100
20 gen 2023	18,81	18,85	18,60	18,64	18,36	15.423.700
19 gen 2023	18,51	18,93	18,40	18,75	18,47	17.379.000
18 gen 2023	18,87	18,92	18,29	18,36	18,09	19.528.200
17 gen 2023	18,93	19,10	18,70	18,82	18,54	12.372.300
13 gen 2023	18,88	18,93	18,69	18,85	18,57	8.616.900
12 gen 2023	18,88	19,06	18,77	18,89	18,61	11.067.900
11 gen 2023	18,88	18,90	18,58	18,78	18,50	13.289.300
10 gen 2023	18,75	18,82	18,51	18,74	18,46	9.544.500
09 gen 2023	18,76	18,80	18,60	18,71	18,43	17.355.100
06 gen 2023	18,37	18,69	18,29	18,58	18,30	9.086.200
05 gen 2023	18,12	18,24	18,02	18,21	17,94	8.489.500
04 gen 2023	17,86	18,38	17,85	18,23	17,96	12.069.700
03 gen 2023	18,00	18,18	17,86	18,01	17,74	10.454.000
30 dic 2022	18,08	18,20	17,95	18,08	17,81	7.385.700
29 dic 2022	17,92	18,25	17,88	18,15	17,88	7.431.000
28 dic 2022	18,21	18,29	17,86	17,93	17,66	7.938.000
27 dic 2022	18,21	18,34	18,09	18,26	17,99	8.233.000
23 dic 2022	17,84	18,14	17,83	18,14	17,87	9.304.100
22 dic 2022	17,81	17,86	17,40	17,74	17,48	13.844.700
21 dic 2022	17,83	17,99	17,73	17,88	17,61	10.626.000
20 dic 2022	17,54	17,71	17,46	17,61	17,35	11.481.900
19 dic 2022	17,76	17,85	17,39	17,51	17,25	13.387.100
16 dic 2022	17,67	17,78	17,41	17,69	17,43	21.209.900
15 dic 2022	17,96	18,05	17,68	17,96	17,69	11.533.300
14 dic 2022	18,21	18,35	18,00	18,11	17,84	13.930.600
13 dic 2022	18,09	18,30	17,99	18,21	17,94	16.966.700
12 dic 2022	17,50	17,83	17,39	17,82	17,55	13.062.200
09 dic 2022	17,71	17,85	17,41	17,45	17,19	19.193.100
08 dic 2022	18,13	18,26	17,54	17,77	17,51	17.701.000
07 dic 2022	18,12	18,25	17,93	18,04	17,77	11.408.200
06 dic 2022	18,50	18,65	18,00	18,10	17,83	15.801.200
05 dic 2022	19,11	19,13	18,41	18,56	18,28	12.111.100
02 dic 2022	19,00	19,11	18,89	19,00	18,72	9.641.200
01 dic 2022	19,23	19,36	19,07	19,15	18,86	12.570.200
30 nov 2022	18,99	19,14	18,77	19,12	18,84	41.252.500
29 nov 2022	18,60	18,95	18,53	18,88	18,60	16.437.200
28 nov 2022	18,25	18,59	18,22	18,46	18,18	16.709.800
25 nov 2022	18,70	18,78	18,59	18,63	18,35	5.981.400
23 nov 2022	18,54	18,73	18,47	18,65	18,37	9.669.600
22 nov 2022	18,53	18,87	18,41	18,72	18,44	14.890.700
21 nov 2022	18,24	18,30	17,84	18,28	18,01	12.895.400
18 nov 2022	18,19	18,47	18,13	18,42	18,15	17.351.100
17 nov 2022	18,20	18,31	18,00	18,30	18,03	12.014.500
16 nov 2022	18,54	18,60	18,29	18,41	18,14	14.532.000
15 nov 2022	18,74	18,81	18,55	18,66	18,38	14.480.900
14 nov 2022	18,66	18,96	18,53	18,53	18,25	15.362.000
11 nov 2022	18,41	18,79	18,31	18,69	18,41	17.923.100
10 nov 2022	17,95	18,23	17,84	18,20	17,93	18.505.700
09 nov 2022	18,19	18,25	17,57	17,58	17,32	15.194.200
08 nov 2022	18,28	18,42	18,13	18,31	18,04	15.520.100
07 nov 2022	18,25	18,39	18,14	18,25	17,98	14.594.400
04 nov 2022	18,31	18,48	17,96	18,17	17,90	17.824.500
03 nov 2022	17,75	18,12	17,71	18,04	17,77	16.256.700
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...

Dow Jones32.394,25-37,83(-0,12%)

Nasdaq 11.716,08-52,76(-0,45%)

Nikkei 22527.518,25+41,38(+0,15%)

EUR/USD1,0845-0,0002(-0,02%)

Bitcoin EUR25.183,35+136,93(+0,55%)

CMC Crypto 200598,52+355,84(+146,63%)

Kinder Morgan, Inc. (KMI)

Dow Jones
32.394,25
-37,83(-0,12%)

Nasdaq
11.716,08
-52,76(-0,45%)

Nikkei 225
27.518,25
+41,38(+0,15%)

EUR/USD
1,0845
-0,0002(-0,02%)

Bitcoin EUR
25.183,35
+136,93(+0,55%)

CMC Crypto 200
598,52
+355,84(+146,63%)