Kinder Morgan Inc (KMI)

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

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-05-17	$19.79	$19.52	$0.265	11,978,267.0	+0.51%
2024-05-16	$19.72	$19.50	$0.22	11,011,900.0	+0.31%
2024-05-15	$19.63	$19.37	$0.26	13,326,657.0	+0.67%
2024-05-14	$19.45	$19.14	$0.31	14,547,093.0	+1.36%
2024-05-13	$19.24	$19.05	$0.19	11,795,826.0	+0.37%
2024-05-10	$19.18	$18.95	$0.23	8,031,844.0	+0.37%
2024-05-09	$19.03	$18.81	$0.22	7,947,311.0	+1.06%
2024-05-08	$18.89	$18.65	$0.24	11,469,023.0	+0.21%
2024-05-07	$18.90	$18.67	$0.23	10,631,395.0	+0.86%
2024-05-06	$18.77	$18.49	$0.28	11,733,378.0	+0.22%
2024-05-03	$18.58	$18.38	$0.20	12,248,161.0	+0.60%
2024-05-02	$18.58	$18.18	$0.40	14,603,018.0	+1.26%
2024-05-01	$18.41	$18.13	$0.28	17,916,544.0	-0.27%
2024-04-30	$18.56	$18.26	$0.30	15,886,052.0	-1.72%
2024-04-29	$18.61	$18.40	$0.205	10,208,106.0	-0.43%
2024-04-26	$18.78	$18.63	$0.15	9,298,777.0	-0.64%
2024-04-25	$18.89	$18.63	$0.2594	16,250,990.0	-0.05%
2024-04-24	$18.84	$18.52	$0.32	12,288,927.0	+0.27%
2024-04-23	$18.89	$18.69	$0.20	12,711,098.0	-0.32%
2024-04-22	$18.92	$18.57	$0.35	14,854,937.0	-0.11%

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
2024-05	$19.79	$18.13	$1.66	169,218,684.0	+7.77%
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%