Italia markets close in 5 hours 27 minutes

Kinder Morgan, Inc. (KMI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,76-0,16 (-0,95%)
Alla chiusura: 04:00PM EDT
16,76 0,00 (0,00%)
Preborsa: 05:16AM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 202216,6116,9716,5616,7616,7619.907.800
29 giu 202217,4217,4916,8516,9216,9212.988.700
28 giu 202217,1917,4617,0417,2017,2014.883.700
27 giu 202216,6316,9616,6116,8316,8314.792.800
24 giu 202216,4516,6916,2816,4816,4817.929.700
23 giu 202216,4416,4915,9816,2416,2417.548.700
22 giu 202216,1316,6116,0616,3416,3418.468.700
21 giu 202216,3616,7916,2316,6516,6519.216.500
17 giu 202216,6016,6815,7816,0516,0544.397.200
16 giu 202217,2617,3016,6316,7016,7023.048.600
15 giu 202217,9718,1017,2917,6017,6018.043.600
14 giu 202218,3918,4717,6817,8917,8917.069.300
13 giu 202218,5918,6518,0518,1318,1317.236.500
10 giu 202219,1219,2118,7819,0319,0316.190.400
09 giu 202219,7419,7819,2719,2919,2914.030.600
08 giu 202220,2020,2019,7219,8619,8610.338.900
07 giu 202219,7720,1719,6820,1420,1412.150.700
06 giu 202220,0420,1019,7519,7919,7910.090.000
03 giu 202219,9920,0719,8219,9319,938.446.800
02 giu 202219,9319,9819,6619,9619,969.554.500
01 giu 202219,7820,1319,6620,0220,0213.331.900
31 mag 202219,9920,1619,5919,6919,6942.883.200
27 mag 202219,5620,0219,5119,9419,9414.677.300
26 mag 202219,5219,6819,4919,6219,6213.017.900
25 mag 202219,2919,4419,1619,3919,3920.050.900
24 mag 202219,0019,2618,6419,1419,1415.348.700
23 mag 202219,1919,3319,0019,1619,1612.595.000
20 mag 202219,1519,2318,6719,0319,0317.046.200
19 mag 202218,9719,2418,8819,0219,0216.000.100
18 mag 202219,8319,8919,1019,3019,3014.126.700
17 mag 202219,5619,7819,4719,7419,7418.226.400
16 mag 202218,8819,5018,8619,3919,3919.095.300
13 mag 202218,6018,8618,5018,7418,7419.950.300
12 mag 202218,5318,6018,1618,4318,4322.679.100
11 mag 202218,6919,0518,4718,5218,5218.117.100
10 mag 202218,7718,9818,2418,5218,5218.484.100
09 mag 202219,0019,0918,5118,6018,6020.457.900
06 mag 202219,0119,3418,6519,3019,3018.627.700
05 mag 202219,3019,3218,6518,8518,8517.443.400
04 mag 202218,8919,3518,7719,2819,2816.076.100
03 mag 202218,2018,8418,2018,6818,6815.564.300
02 mag 202218,1018,3417,8418,1818,1820.941.500
29 apr 202218,4418,6018,1018,1518,1525.794.000
29 apr 20220.278 Dividendo
28 apr 202218,6118,9118,3318,8118,5316.424.200
27 apr 202218,4518,5918,2518,4018,1319.156.000
26 apr 202218,6818,8718,4218,4418,1720.358.100
25 apr 202218,8318,8518,0418,6118,3324.569.900
22 apr 202219,6619,7219,1419,1518,8717.732.600
21 apr 202220,0020,1919,7019,7919,5021.326.000
20 apr 202219,7019,9719,5419,7719,4815.441.600
19 apr 202219,5019,7419,4219,6019,3111.581.300
18 apr 202219,4419,6519,3519,5519,2610.259.500
14 apr 202219,2819,5219,2219,3719,089.248.700
13 apr 202219,2519,4119,0319,2919,009.946.400
12 apr 202219,3519,4219,1019,1418,8613.069.900
11 apr 202219,3119,4419,0919,2618,9816.475.000
08 apr 202219,3519,5919,2719,4819,1914.735.600
07 apr 202219,0919,3118,8019,2718,9915.725.500
06 apr 202219,0019,1318,8219,0118,7311.572.300
05 apr 202219,2419,4018,8818,9218,6414.705.000
04 apr 202219,3019,3519,0819,3019,0114.567.600
01 apr 202219,0319,2318,9719,2218,9413.050.300
31 mar 202218,9819,2618,8818,9118,6324.632.800
30 mar 202219,0019,0918,8219,0918,8116.371.800
29 mar 202218,5218,9318,3818,8918,6116.150.300
28 mar 202218,7318,9418,5818,7518,4717.476.000
25 mar 202218,3519,0718,3219,0718,7925.135.600
24 mar 202218,2318,4118,1918,3018,0311.084.300
23 mar 202218,0718,2517,9718,1217,8511.356.800
22 mar 202217,9918,0417,7617,9317,6716.077.500
21 mar 202217,6218,1717,6018,0717,8021.638.700
18 mar 202217,5017,6917,3217,3617,1036.752.800
17 mar 202217,4317,7017,3717,5617,3015.843.000
16 mar 202217,2017,4917,0717,2517,0016.968.800
15 mar 202217,2117,4216,9117,3217,0618.837.700
14 mar 202217,9017,9917,3717,5417,2817.419.600
11 mar 202218,4318,6718,1018,1017,8313.600.400
10 mar 202218,3818,6218,2918,5518,2816.266.800
09 mar 202218,5118,6518,1518,3318,0620.929.200
08 mar 202219,0319,1318,4918,6718,3931.746.300
07 mar 202218,9019,1518,5918,7218,4424.457.400
04 mar 202218,3018,8718,2618,8418,5626.274.700
03 mar 202218,1418,4818,1018,3918,1221.207.700
02 mar 202217,7418,2417,6418,1417,8720.672.000
01 mar 202217,4717,6017,3317,5917,3321.271.300
28 feb 202216,9217,4516,8717,4017,1432.447.200
25 feb 202216,7517,1516,6917,0716,8213.520.500
24 feb 202216,9116,9316,3116,6716,4220.111.400
23 feb 202216,6016,8716,5216,7716,5216.006.900
22 feb 202216,8916,9316,0016,5416,3017.727.600
18 feb 202216,7516,8216,4616,6016,3516.568.100
17 feb 202217,1017,1816,6616,7616,5116.203.900
16 feb 202217,0817,2917,0517,1316,8816.583.700
15 feb 202217,1617,1816,9317,0116,7616.478.300
14 feb 202217,5117,5417,1017,1916,9415.312.600
11 feb 202217,2517,5717,2317,5417,2819.778.700
10 feb 202217,3117,5517,1117,2016,9515.617.000
09 feb 202217,3417,6317,3017,3717,1116.669.200
08 feb 202217,4717,5017,2017,2917,0316.452.300
*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...