24.49
price up icon1.28%   0.31
pre-market  시장 영업 전:  24.49  
loading

Kinder Morgan Inc 주식 (KMI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2024-10-21 $25.01 $24.65 $0.36 9,776,250.0 -0.84%
2024-10-18 $24.98 $24.66 $0.325 13,490,605.0 +0.52%
2024-10-17 $25.43 $24.50 $0.93 23,140,614.0 -0.44%
2024-10-16 $25.06 $24.70 $0.36 17,037,047.0 +0.69%
2024-10-15 $24.97 $24.51 $0.4584 19,774,259.0 -0.48%
2024-10-14 $25.02 $24.51 $0.5089 15,340,113.0 +0.73%
2024-10-11 $24.70 $23.86 $0.84 20,351,373.0 +4.13%
2024-10-10 $23.83 $23.36 $0.47 19,289,758.0 +1.02%
2024-10-09 $23.54 $23.19 $0.35 6,536,378.0 +0.69%
2024-10-08 $23.54 $23.06 $0.4799 9,288,225.0 -1.10%

Kinder Morgan Inc 주식 (KMI) 연도별 가격 이력

이 심층 분석에서는 Kinder Morgan Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KMI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kinder Morgan Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Kinder Morgan Inc 주식 (KMI) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $24.66 $23.97 $0.695 38,860,558.0 -0.08%
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 주식 (KMI) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (KMI) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
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
$16.51
price up icon 0.49%
oil_gas_midstream OKE
$95.64
price up icon 2.44%
oil_gas_midstream TRP
$46.92
price up icon 1.34%
oil_gas_midstream WMB
$52.14
price up icon 1.12%
oil_gas_midstream EPD
$29.13
price up icon 1.08%
자본화:     |  볼륨(24시간):