Stockscreener 앱 받기
19.70
0.51%
+0.10
시간 외 거래:
19.73
0.03
+0.15%
Kinder Morgan Inc 주식 (KMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-04-19 | $18.90 | $18.25 | $0.645 | 24,834,570.0 | +3.46% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $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 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% |
0.12%
0.54%
자본화:
|
볼륨(24시간):