Italia markets close in 3 hours 19 minutes

Kinder Morgan, Inc. (KMI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,88+0,42 (+2,28%)
Alla chiusura: 04:00PM EST
18,99 +0,11 (+0,58%)
Preborsa: 08:04AM EST
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 202218,6018,9518,5318,8818,8816.436.800
28 nov 202218,2518,5918,2218,4618,4616.709.800
25 nov 202218,7018,7818,5918,6318,635.981.400
23 nov 202218,5418,7318,4718,6518,659.669.600
22 nov 202218,5318,8718,4118,7218,7214.890.700
21 nov 202218,2418,3017,8418,2818,2812.895.400
18 nov 202218,1918,4718,1318,4218,4217.351.100
17 nov 202218,2018,3118,0018,3018,3012.014.500
16 nov 202218,5418,6018,2918,4118,4114.532.000
15 nov 202218,7418,8118,5518,6618,6614.480.900
14 nov 202218,6618,9618,5318,5318,5315.362.000
11 nov 202218,4118,7918,3118,6918,6917.922.200
10 nov 202217,9518,2317,8418,2018,2018.505.700
09 nov 202218,1918,2517,5717,5817,5815.194.200
08 nov 202218,2818,4218,1318,3118,3115.520.100
07 nov 202218,2518,3918,1418,2518,2514.594.400
04 nov 202218,3118,4817,9618,1718,1717.824.500
03 nov 202217,7518,1217,7118,0418,0416.256.700
02 nov 202218,1918,3917,8917,9017,9020.188.100
01 nov 202218,2518,3418,1118,2418,2418.614.800
31 ott 202217,7418,3017,6718,1218,1227.183.400
28 ott 202217,8317,8917,5017,7717,7718.455.400
28 ott 20220.278 Dividendo
27 ott 202217,9818,1617,9117,9917,7122.928.200
26 ott 202217,6217,8517,2917,7317,4622.666.000
25 ott 202217,2017,5517,1317,5117,2420.557.600
24 ott 202217,5817,7017,2117,2817,0121.518.200
21 ott 202217,2517,5617,1117,5217,2519.630.400
20 ott 202217,3417,6816,9617,1216,8640.244.300
19 ott 202217,7418,0917,6317,9917,7119.257.700
18 ott 202217,7117,9517,5017,7717,5019.538.400
17 ott 202217,4017,6517,3017,5017,2315.066.100
14 ott 202217,5717,7517,1617,1916,9217.037.800
13 ott 202216,9017,7016,8617,6417,3718.393.500
12 ott 202217,0317,1816,8717,0516,7914.500.800
11 ott 202216,9417,3616,8417,1616,8917.703.500
10 ott 202217,3017,5817,0417,0716,8116.323.800
07 ott 202217,3717,4917,0917,2416,9716.677.200
06 ott 202217,6017,8017,3617,3917,1219.299.100
05 ott 202217,5417,8017,3117,7017,4319.590.500
04 ott 202217,3217,6817,2517,6717,4023.806.600
03 ott 202217,1017,2716,9617,1016,8424.702.700
30 set 202216,6116,8616,5016,6416,3830.537.100
29 set 202216,6916,8016,4116,7216,4627.649.200
28 set 202216,4116,9516,3516,8416,5825.192.000
27 set 202216,3416,6916,2116,3316,0825.387.700
26 set 202216,4316,4916,0516,0915,8428.333.900
23 set 202217,0017,0416,3416,5316,2725.533.100
22 set 202217,7317,7317,3217,3217,0518.220.700
21 set 202218,1218,1817,5117,5217,2520.654.000
20 set 202217,9417,9917,7317,9017,6216.565.900
19 set 202217,5018,0617,5018,0517,7716.852.300
16 set 202218,2318,2317,7017,8517,5734.294.100
15 set 202218,3318,5718,2418,3318,0517.174.000
14 set 202218,3018,6318,2718,5318,2419.093.600
13 set 202218,5018,6618,0818,1717,8920.629.200
12 set 202218,5018,7718,4518,7418,4515.168.100
09 set 202218,2218,3918,1618,3118,0313.597.000
08 set 202218,0018,0417,7618,0317,7518.534.600
07 set 202217,5517,8817,4617,8517,5713.548.500
06 set 202218,4218,4917,7517,7717,5019.182.200
02 set 202218,5018,5518,1118,2217,9415.079.400
01 set 202218,1718,2717,8818,1717,8915.924.300
31 ago 202218,2118,5518,0518,3218,0417.611.000
30 ago 202218,7418,7418,4218,4818,1913.155.600
29 ago 202218,9519,1418,8318,9418,659.039.400
26 ago 202219,3319,3318,9318,9918,7013.542.000
25 ago 202219,2819,3119,0919,2618,9611.863.600
24 ago 202218,9019,2318,8419,2018,9013.856.100
23 ago 202218,7818,9918,7318,8918,6013.019.000
22 ago 202218,6718,7418,4318,5618,2713.827.700
19 ago 202218,8218,9018,6318,7218,4314.168.900
18 ago 202218,7018,9518,6918,9318,6412.742.000
17 ago 202218,5818,7118,4418,5718,289.371.500
16 ago 202218,6718,8018,6118,6518,3610.989.900
15 ago 202218,3018,6018,1518,5718,2810.788.700
12 ago 202218,5818,7118,4818,6918,4011.364.000
11 ago 202218,4018,7518,3118,5918,3015.805.500
10 ago 202218,1618,2517,9818,1417,8610.458.200
09 ago 202217,8518,0917,7918,0417,7611.684.400
08 ago 202217,4817,7917,4817,6817,4112.894.300
05 ago 202217,1017,4917,0617,4717,2012.123.200
04 ago 202217,7617,7717,2717,3017,0314.776.100
03 ago 202217,9918,0517,6717,8117,5316.431.600
02 ago 202217,9118,0017,6317,8317,5522.289.100
01 ago 202217,7517,9217,5317,9017,6214.157.300
29 lug 202217,9318,1217,8417,9917,7118.976.500
29 lug 20220.278 Dividendo
28 lug 202218,1318,1817,7318,0417,4914.659.900
27 lug 202218,0618,1117,7218,0617,5113.757.700
26 lug 202218,1518,2317,9018,0017,4513.926.000
25 lug 202217,8518,0317,7018,0217,4713.155.300
22 lug 202217,7317,8617,5517,6517,1114.104.900
21 lug 202216,7717,7016,7617,6617,1222.690.600
20 lug 202217,2517,4417,0817,3216,7914.958.100
19 lug 202217,0017,3316,9617,3116,7812.958.500
18 lug 202216,9617,1416,8916,9316,419.692.100
15 lug 202216,8316,9116,5516,7616,2510.042.700
14 lug 202216,1416,5916,0516,5816,0715.673.500
13 lug 202216,4516,8016,4516,6016,0910.917.700
*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...