28.60
price up icon2.11%   0.5996
 
loading

Storico Dei Prezzi Delle Azioni Di Kinder Morgan Inc (KMI)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-21 $28.67 $27.98 $0.69 8,974,950.0 +2.09%
2024-11-20 $28.27 $27.77 $0.505 10,962,713.0 -0.28%
2024-11-19 $28.15 $27.59 $0.56 15,272,447.0 +1.08%
2024-11-18 $27.84 $27.35 $0.49 12,971,007.0 +1.87%
2024-11-15 $27.32 $26.65 $0.665 11,846,405.0 +1.91%
2024-11-14 $26.97 $26.64 $0.33 9,476,494.0 -0.15%
2024-11-13 $27.33 $26.76 $0.57 11,332,306.0 -1.40%
2024-11-12 $27.59 $27.12 $0.465 13,693,557.0 -0.33%
2024-11-11 $27.33 $26.88 $0.45 14,440,986.0 +1.45%
2024-11-08 $27.00 $26.28 $0.72 16,979,903.0 +1.78%
2024-11-07 $26.51 $26.19 $0.32 12,454,781.0 +0.23%
2024-11-06 $26.59 $25.38 $1.21 26,239,987.0 +6.64%
2024-11-05 $24.95 $24.54 $0.415 18,346,895.0 +0.90%
2024-11-04 $24.50 $23.97 $0.53 13,002,193.0 +1.28%
2024-11-01 $24.66 $24.14 $0.525 12,856,172.0 -1.35%
2024-10-31 $24.69 $24.34 $0.345 12,225,657.0 -1.33%
2024-10-30 $25.10 $24.65 $0.45 13,473,773.0 +0.85%
2024-10-29 $24.86 $24.50 $0.355 8,554,723.0 -0.69%
2024-10-28 $24.93 $24.66 $0.27 8,394,836.0 -0.60%
2024-10-25 $25.20 $24.91 $0.29 15,181,321.0 -0.16%
2024-10-24 $25.08 $24.77 $0.31 15,255,685.0 +0.89%
2024-10-23 $24.86 $24.59 $0.265 9,715,325.0 -0.16%
2024-10-22 $24.96 $24.57 $0.395 7,689,627.0 +0.28%

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) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $28.67 $23.97 $4.70 208,850,796.0 +16.63%
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%

Kinder Morgan Inc Storia dei prezzi delle azioni (KMI) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $19.36 $17.39 $1.96 264,762,472.0 -5.44%
2022-11 $19.14 $17.57 $1.57 346,142,966.0 +5.52%
2022-10 $18.30 $16.84 $1.46 435,084,764.0 +8.89%
2022-09 $18.77 $16.05 $2.72 437,150,933.0 -9.17%
2022-08 $19.33 $17.06 $2.27 305,864,373.0 +1.83%
2022-07 $18.23 $15.92 $2.31 281,677,188.0 +7.34%
2022-06 $20.20 $15.78 $4.42 339,887,703.0 -14.88%
2022-05 $20.16 $17.84 $2.32 390,308,311.0 +8.48%
2022-04 $20.19 $18.04 $2.15 315,749,303.0 -4.02%
2022-03 $19.26 $16.91 $2.35 462,188,136.0 +8.68%
2022-02 $17.63 $16.00 $1.63 331,922,436.0 +0.23%
2022-01 $18.20 $15.89 $2.31 362,160,137.0 +9.46%
oil_gas_midstream ET
$18.95
price up icon 3.65%
oil_gas_midstream OKE
$116.50
price up icon 2.95%
oil_gas_midstream EPD
$32.49
price up icon 2.26%
oil_gas_midstream WMB
$59.97
price up icon 2.07%
oil_gas_midstream TRP
$50.19
price up icon 1.94%
Capitalizzazione:     |  Volume (24 ore):