Scarica l'app Stockscreener
28.65
2.18%
0.61
Pre-mercato:
28.61
-0.04
-0.14%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Forum
Previsione
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Kinder Morgan Inc (KMI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-06-02 | $28.69 | $27.82 | $0.87 | 16,706,386.0 | +2.18% |
| 2025-05-30 | $28.24 | $27.79 | $0.45 | 15,723,970.0 | +0.43% |
| 2025-05-29 | $27.98 | $27.61 | $0.365 | 12,940,290.0 | -0.11% |
| 2025-05-28 | $28.35 | $27.88 | $0.4681 | 10,599,344.0 | -0.85% |
| 2025-05-27 | $28.28 | $28.02 | $0.26 | 15,939,502.0 | +1.18% |
| 2025-05-23 | $27.90 | $27.20 | $0.70 | 12,403,365.0 | +1.90% |
| 2025-05-22 | $27.54 | $27.07 | $0.47 | 10,489,612.0 | -0.47% |
| 2025-05-21 | $27.95 | $27.46 | $0.495 | 11,752,408.0 | -1.82% |
| 2025-05-20 | $28.18 | $27.95 | $0.23 | 7,642,458.0 | -0.07% |
| 2025-05-19 | $28.04 | $27.65 | $0.3864 | 7,892,131.0 | -0.32% |
| 2025-05-16 | $28.23 | $27.82 | $0.41 | 12,379,147.0 | +0.32% |
| 2025-05-15 | $28.03 | $27.21 | $0.82 | 11,994,582.0 | +1.97% |
| 2025-05-14 | $27.49 | $27.23 | $0.255 | 10,592,896.0 | -0.15% |
| 2025-05-13 | $27.73 | $27.33 | $0.40 | 13,709,568.0 | +0.70% |
| 2025-05-12 | $27.85 | $26.90 | $0.95 | 13,044,123.0 | +0.00% |
| 2025-05-09 | $27.43 | $26.96 | $0.47 | 8,299,625.0 | +1.00% |
| 2025-05-08 | $27.86 | $27.02 | $0.845 | 14,761,502.0 | -2.10% |
| 2025-05-07 | $27.77 | $27.23 | $0.54 | 13,828,472.0 | +1.51% |
| 2025-05-06 | $27.38 | $26.73 | $0.65 | 19,002,009.0 | +1.27% |
Kinder Morgan Inc Stock (KMI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Kinder Morgan Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni KMI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Kinder Morgan Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Kinder Morgan Inc Storia dei prezzi delle azioni (KMI) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-06 | $28.69 | $27.82 | $0.87 | 33,412,772.0 | +2.18% |
| 2025-05 | $28.35 | $26.02 | $2.33 | 264,665,095.0 | +6.62% |
| 2025-04 | $28.94 | $23.94 | $5.00 | 328,526,804.0 | -7.82% |
| 2025-03 | $29.13 | $25.53 | $3.60 | 236,132,102.0 | +5.28% |
| 2025-02 | $27.88 | $25.43 | $2.45 | 260,134,040.0 | -1.38% |
| 2025-01 | $31.48 | $26.95 | $4.53 | 321,186,663.0 | +0.29% |
Kinder Morgan Inc Storia dei prezzi delle azioni (KMI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $28.27 | $25.78 | $2.49 | 226,398,435.0 | -3.22% |
| 2024-11 | $28.81 | $23.97 | $4.84 | 270,002,214.0 | +15.34% |
| 2024-10 | $25.43 | $22.01 | $3.42 | 307,992,929.0 | +10.96% |
| 2024-09 | $22.34 | $20.56 | $1.78 | 225,074,065.0 | +2.41% |
| 2024-08 | $21.59 | $19.68 | $1.91 | 261,948,051.0 | +2.08% |
| 2024-07 | $21.86 | $19.47 | $2.39 | 362,169,632.0 | +6.34% |
| 2024-06 | $20.19 | $19.29 | $0.90 | 250,143,326.0 | +1.95% |
| 2024-05 | $19.93 | $18.13 | $1.80 | 256,573,984.0 | +6.62% |
| 2024-04 | $18.92 | $17.61 | $1.31 | 288,260,115.0 | -0.33% |
| 2024-03 | $18.43 | $17.34 | $1.09 | 274,691,103.0 | +5.46% |
| 2024-02 | $17.44 | $16.47 | $0.97 | 274,978,096.0 | +2.78% |
| 2024-01 | $18.24 | $16.85 | $1.39 | 330,586,966.0 | -4.08% |
Kinder Morgan Inc Storia dei prezzi delle azioni (KMI) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $17.90 | $17.00 | $0.90 | 274,151,776.0 | +0.40% |
| 2023-11 | $17.59 | $16.10 | $1.49 | 282,646,722.0 | +8.46% |
| 2023-10 | $17.44 | $15.89 | $1.55 | 318,483,048.0 | -2.29% |
| 2023-09 | $17.40 | $16.41 | $0.995 | 272,597,496.0 | -3.72% |
| 2023-08 | $17.91 | $16.96 | $0.945 | 245,880,702.0 | -2.77% |
| 2023-07 | $18.30 | $16.76 | $1.54 | 266,015,443.0 | +2.85% |
| 2023-06 | $17.37 | $16.08 | $1.29 | 288,162,011.0 | +6.89% |
| 2023-05 | $17.23 | $16.00 | $1.23 | 288,548,208.0 | -6.06% |
| 2023-04 | $17.98 | $17.00 | $0.975 | 215,046,519.0 | -2.06% |
| 2023-03 | $17.75 | $16.15 | $1.61 | 309,914,700.0 | +2.64% |
| 2023-02 | $18.64 | $17.06 | $1.58 | 236,112,934.0 | -6.78% |
| 2023-01 | $19.09 | $17.85 | $1.24 | 264,805,441.0 | +1.22% |
0.00%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):