Stockscreener 앱 받기
28.55
1.95%
0.55
시간 외 거래:
28.54
-0.01
-0.04%
Kinder Morgan Inc 주식 (KMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $28.67 | $27.98 | $0.69 | 10,509,655.0 | +1.96% |
| 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 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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $28.67 | $23.97 | $4.70 | 220,895,156.0 | +16.48% |
| 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
| 월 | 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
| 월 | 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% |
3.97%
자본화:
|
볼륨(24시간):