KMI
Kinder Morgan, Inc. (KMI)
31.8200
$
-0.3400 (%-1.06)
KMI: Kinder Morgan, Inc. Arşiv
Kinder Morgan, Inc. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 27,3722
KAPANIŞ 27,3744
En Düşük
DÜŞÜK 23,94
En Yüksek
YÜKSEK 31,48
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2025 | 27,62 | 28,21 | 27,51 | 28,11 |
| 03.01.2025 | 28,25 | 28,53 | 28,14 | 28,27 |
| 06.01.2025 | 28,3 | 28,39 | 27,73 | 27,83 |
| 07.01.2025 | 27,93 | 28,09 | 27,69 | 27,81 |
| 08.01.2025 | 27,74 | 28,31 | 27,68 | 28,29 |
| 10.01.2025 | 28,49 | 28,82 | 28,02 | 28,16 |
| 13.01.2025 | 28,25 | 28,66 | 28,18 | 28,52 |
| 14.01.2025 | 28,58 | 29,29 | 28,48 | 29,12 |
| 15.01.2025 | 29,39 | 29,58 | 29,25 | 29,44 |
| 16.01.2025 | 29,44 | 30,07 | 29,34 | 30,06 |
| 17.01.2025 | 29,97 | 30,51 | 29,88 | 30,31 |
| 21.01.2025 | 30,58 | 31,48 | 30,55 | 31,22 |
| 22.01.2025 | 31,45 | 31,46 | 30,66 | 30,78 |
| 23.01.2025 | 31,3 | 31,3 | 30,09 | 30,48 |
| 24.01.2025 | 30,48 | 30,56 | 30,17 | 30,27 |
| 27.01.2025 | 29,04 | 29,21 | 27,29 | 27,46 |
| 28.01.2025 | 27,55 | 27,6 | 26,95 | 27,46 |
| 29.01.2025 | 27,54 | 27,98 | 27,13 | 27,3 |
| 30.01.2025 | 27,57 | 28,21 | 27,5 | 28,1 |
| 31.01.2025 | 28,23 | 28,26 | 27,42 | 27,48 |
| 03.02.2025 | 26,84 | 27,79 | 26,72 | 27,58 |
| 04.02.2025 | 27,35 | 27,75 | 27,33 | 27,5 |
| 05.02.2025 | 27,68 | 27,88 | 27,49 | 27,64 |
| 06.02.2025 | 27,71 | 27,71 | 26,54 | 26,78 |
| 07.02.2025 | 26,86 | 27,22 | 26,58 | 27,04 |
| 10.02.2025 | 27,2 | 27,29 | 26,74 | 27,07 |
| 11.02.2025 | 26,99 | 26,99 | 26,39 | 26,79 |
| 12.02.2025 | 26,45 | 26,85 | 26,13 | 26,28 |
| 13.02.2025 | 26,36 | 26,75 | 26,18 | 26,56 |
| 14.02.2025 | 26,65 | 26,96 | 26,54 | 26,55 |
| 18.02.2025 | 26,6 | 26,95 | 26,56 | 26,75 |
| 19.02.2025 | 26,75 | 27,2 | 26,65 | 26,89 |
| 20.02.2025 | 26,64 | 26,72 | 26,22 | 26,59 |
| 21.02.2025 | 26,54 | 26,81 | 26,19 | 26,41 |
| 24.02.2025 | 26,53 | 26,83 | 26,18 | 26,47 |
| 25.02.2025 | 26,45 | 26,5 | 25,43 | 26,1 |
| 26.02.2025 | 26,11 | 26,31 | 25,93 | 26,17 |
| 27.02.2025 | 26,27 | 26,55 | 25,89 | 26,21 |
| 28.02.2025 | 26,19 | 27,12 | 26,18 | 27,1 |
| 03.03.2025 | 27,5 | 27,89 | 26,94 | 27,14 |
| 04.03.2025 | 26,91 | 27,55 | 26,62 | 26,99 |
| 05.03.2025 | 26,8 | 26,95 | 26,22 | 26,73 |
| 06.03.2025 | 26,41 | 26,52 | 25,86 | 26,31 |
| 07.03.2025 | 26,36 | 26,5 | 25,53 | 26,14 |
| 10.03.2025 | 26,03 | 26,41 | 25,78 | 26,14 |
| 11.03.2025 | 26,15 | 26,8 | 26,1 | 26,41 |
| 12.03.2025 | 26,66 | 26,89 | 26,33 | 26,52 |
| 13.03.2025 | 26,6 | 26,78 | 26,34 | 26,54 |
| 14.03.2025 | 26,82 | 27,2 | 26,64 | 27,1 |
| 17.03.2025 | 27,04 | 27,88 | 26,97 | 27,79 |
| 18.03.2025 | 27,8 | 27,92 | 27,46 | 27,52 |
| 19.03.2025 | 27,64 | 27,94 | 27,46 | 27,85 |
| 20.03.2025 | 27,77 | 28,17 | 27,72 | 28,06 |
| 21.03.2025 | 27,99 | 28,08 | 27,76 | 27,93 |
| 24.03.2025 | 28,08 | 28,79 | 28,06 | 28,71 |
| 25.03.2025 | 28,83 | 29,13 | 28,65 | 28,83 |
| 26.03.2025 | 29,03 | 29,09 | 28,35 | 28,48 |
| 27.03.2025 | 28,49 | 28,56 | 28,07 | 28,23 |
| 28.03.2025 | 28,04 | 28,45 | 27,98 | 28,37 |
| 31.03.2025 | 28,11 | 28,68 | 28,09 | 28,53 |
| 01.04.2025 | 28,37 | 28,66 | 28,09 | 28,63 |
| 02.04.2025 | 28,38 | 28,94 | 28,36 | 28,92 |
| 03.04.2025 | 27,86 | 28,65 | 27,63 | 27,72 |
| 04.04.2025 | 26,72 | 27,09 | 25,11 | 25,29 |
| 07.04.2025 | 24,38 | 26,18 | 23,94 | 25,37 |
| 08.04.2025 | 26,27 | 26,53 | 24,82 | 25,21 |
| 09.04.2025 | 24,69 | 26,64 | 24,39 | 26,25 |
| 10.04.2025 | 25,9 | 26,35 | 25,11 | 25,79 |
| 11.04.2025 | 25,92 | 26,58 | 25,42 | 26,47 |
| 14.04.2025 | 27 | 27,05 | 26,61 | 26,8 |
| 15.04.2025 | 26,92 | 27,61 | 26,88 | 27,22 |
| 16.04.2025 | 27,09 | 27,46 | 26,82 | 26,95 |
| 17.04.2025 | 26,77 | 27,68 | 26,71 | 27,1 |
| 21.04.2025 | 26,86 | 27,01 | 25,43 | 25,79 |
| 22.04.2025 | 26,28 | 26,79 | 26,02 | 26,6 |
| 23.04.2025 | 26,85 | 27,13 | 26,41 | 26,57 |
| 24.04.2025 | 26,7 | 27,03 | 26,49 | 26,87 |
| 25.04.2025 | 26,72 | 26,9 | 26,59 | 26,85 |
| 28.04.2025 | 26,83 | 27,14 | 26,56 | 27,07 |
| 29.04.2025 | 26,87 | 27,33 | 26,84 | 27,21 |
| 30.04.2025 | 26,52 | 26,67 | 25,95 | 26,3 |
| 01.05.2025 | 26,09 | 26,88 | 26,02 | 26,3 |
| 02.05.2025 | 26,63 | 26,89 | 26,45 | 26,83 |
| 05.05.2025 | 26,56 | 27 | 26,27 | 26,87 |
| 06.05.2025 | 26,85 | 27,38 | 26,73 | 27,21 |
| 07.05.2025 | 27,28 | 27,77 | 27,23 | 27,62 |
| 08.05.2025 | 27,85 | 27,87 | 27,02 | 27,04 |
| 09.05.2025 | 27,31 | 27,43 | 26,96 | 27,31 |
| 12.05.2025 | 27,84 | 27,85 | 26,9 | 27,31 |
| 13.05.2025 | 27,4 | 27,73 | 27,33 | 27,5 |
| 14.05.2025 | 27,37 | 27,49 | 27,24 | 27,46 |
| 15.05.2025 | 27,21 | 28,03 | 27,21 | 28 |
| 16.05.2025 | 28,02 | 28,23 | 27,82 | 28,09 |
| 19.05.2025 | 27,88 | 28,04 | 27,65 | 28 |
| 20.05.2025 | 28 | 28,18 | 27,95 | 27,98 |
| 21.05.2025 | 27,87 | 27,96 | 27,46 | 27,47 |
| 22.05.2025 | 27,39 | 27,54 | 27,07 | 27,34 |
| 23.05.2025 | 27,26 | 27,9 | 27,2 | 27,86 |
| 27.05.2025 | 28,08 | 28,28 | 28,02 | 28,19 |
| 28.05.2025 | 28,3 | 28,35 | 27,88 | 27,95 |
| 29.05.2025 | 27,93 | 27,98 | 27,62 | 27,92 |
| 30.05.2025 | 27,79 | 28,24 | 27,79 | 28,04 |
| 02.06.2025 | 28,25 | 28,69 | 27,82 | 28,65 |
| 03.06.2025 | 28,66 | 28,7 | 28,45 | 28,56 |
| 04.06.2025 | 28,53 | 28,67 | 27,92 | 28,03 |
| 05.06.2025 | 28,13 | 28,37 | 27,92 | 28,24 |
| 06.06.2025 | 28,26 | 28,43 | 27,93 | 28,14 |
| 09.06.2025 | 28,1 | 28,13 | 27,42 | 27,53 |
| 10.06.2025 | 27,71 | 27,88 | 27,2 | 27,38 |
| 11.06.2025 | 27,51 | 27,66 | 27,37 | 27,52 |
| 12.06.2025 | 27,66 | 27,73 | 27,38 | 27,66 |
| 13.06.2025 | 27,89 | 28,03 | 27,35 | 27,64 |
| 16.06.2025 | 27,62 | 28,03 | 27,55 | 27,66 |
| 17.06.2025 | 27,83 | 27,92 | 27,43 | 27,47 |
| 18.06.2025 | 27,62 | 27,74 | 27,28 | 27,57 |
| 20.06.2025 | 27,63 | 28,16 | 27,53 | 28,01 |
| 23.06.2025 | 28,22 | 28,55 | 27,79 | 28,09 |
| 24.06.2025 | 27,94 | 28,65 | 27,89 | 28,54 |
| 25.06.2025 | 28,68 | 28,7 | 28,17 | 28,31 |
| 26.06.2025 | 28,34 | 28,9 | 28,26 | 28,89 |
| 27.06.2025 | 28,94 | 29,16 | 28,76 | 28,98 |
| 30.06.2025 | 29,08 | 29,58 | 28,92 | 29,4 |
| 01.07.2025 | 29,36 | 29,43 | 28,11 | 28,33 |
| 02.07.2025 | 28,33 | 28,56 | 27,88 | 28,5 |
| 03.07.2025 | 28,43 | 28,57 | 28,19 | 28,41 |
| 07.07.2025 | 28,4 | 28,54 | 28,18 | 28,33 |
| 08.07.2025 | 28,14 | 28,24 | 27,71 | 28,13 |
| 09.07.2025 | 28,21 | 28,26 | 27,62 | 27,8 |
| 10.07.2025 | 27,7 | 27,82 | 27,32 | 27,79 |
| 11.07.2025 | 27,76 | 27,93 | 27,64 | 27,84 |
| 14.07.2025 | 27,83 | 28,36 | 27,75 | 28,32 |
| 15.07.2025 | 28,28 | 28,35 | 27,77 | 27,94 |
| 16.07.2025 | 27,98 | 28,11 | 27,76 | 27,91 |
| 17.07.2025 | 27,2 | 27,68 | 26,89 | 27,49 |
| 18.07.2025 | 27,63 | 28 | 27,54 | 27,88 |
| 21.07.2025 | 27,76 | 27,82 | 27 | 27,11 |
| 22.07.2025 | 27,17 | 27,33 | 26,95 | 26,97 |
| 23.07.2025 | 26,87 | 26,99 | 26,48 | 26,81 |
| 24.07.2025 | 26,84 | 27,48 | 26,74 | 27,42 |
| 25.07.2025 | 27,53 | 27,7 | 27,26 | 27,39 |
| 28.07.2025 | 27,58 | 27,64 | 27,13 | 27,21 |
| 29.07.2025 | 27,4 | 27,95 | 27,28 | 27,88 |
| 30.07.2025 | 27,86 | 28,21 | 27,8 | 28,01 |
| 31.07.2025 | 27,61 | 28,12 | 27,6 | 28,06 |
| 01.08.2025 | 27,78 | 28,23 | 27,5 | 28,1 |
| 04.08.2025 | 28,11 | 28,46 | 28,02 | 28,28 |
| 05.08.2025 | 28,27 | 28,33 | 27,42 | 28,04 |
| 06.08.2025 | 27,11 | 27,38 | 26,67 | 26,75 |
| 07.08.2025 | 26,89 | 27,18 | 26,75 | 26,76 |
| 08.08.2025 | 26,92 | 27,07 | 26,67 | 26,89 |
| 11.08.2025 | 26,9 | 27,09 | 26,76 | 26,89 |
| 12.08.2025 | 26,9 | 26,92 | 26,27 | 26,56 |
| 13.08.2025 | 26,65 | 26,87 | 26,27 | 26,87 |
| 14.08.2025 | 26,81 | 27,1 | 26,69 | 26,85 |
| 15.08.2025 | 26,91 | 27 | 26,64 | 26,67 |
| 18.08.2025 | 26,55 | 26,55 | 26,18 | 26,23 |
| 19.08.2025 | 26,1 | 26,4 | 26,02 | 26,4 |
| 20.08.2025 | 26,41 | 26,73 | 26,31 | 26,57 |
| 21.08.2025 | 26,51 | 26,91 | 26,49 | 26,82 |
| 22.08.2025 | 26,89 | 26,99 | 26,63 | 26,7 |
| 25.08.2025 | 26,7 | 26,82 | 26,44 | 26,48 |
| 26.08.2025 | 26,54 | 26,67 | 26,14 | 26,62 |
| 27.08.2025 | 26,62 | 26,92 | 26,57 | 26,83 |
| 28.08.2025 | 26,87 | 27,05 | 26,73 | 27,01 |
| 29.08.2025 | 27 | 27,09 | 26,84 | 26,98 |
| 02.09.2025 | 26,73 | 26,98 | 26,55 | 26,74 |
| 03.09.2025 | 26,74 | 26,88 | 26,56 | 26,73 |
| 04.09.2025 | 26,87 | 27,15 | 26,61 | 26,71 |
| 05.09.2025 | 26,76 | 26,85 | 26,22 | 26,59 |
| 08.09.2025 | 26,75 | 27,09 | 26,29 | 26,48 |
| 09.09.2025 | 26,63 | 26,9 | 26,61 | 26,64 |
| 10.09.2025 | 26,62 | 27,46 | 26,62 | 27,38 |
| 11.09.2025 | 27,3 | 27,58 | 27,21 | 27,57 |
| 12.09.2025 | 27,6 | 27,81 | 27,49 | 27,58 |
| 15.09.2025 | 27,67 | 27,75 | 27,33 | 27,36 |
| 16.09.2025 | 27,41 | 27,41 | 27,07 | 27,21 |
| 17.09.2025 | 27,29 | 27,66 | 27,27 | 27,57 |
| 18.09.2025 | 27,57 | 27,88 | 27,49 | 27,67 |
| 19.09.2025 | 27,7 | 27,72 | 27,28 | 27,42 |
| 22.09.2025 | 27,34 | 27,46 | 27,18 | 27,18 |
| 23.09.2025 | 27,2 | 27,73 | 27,14 | 27,47 |
| 24.09.2025 | 27,63 | 28,03 | 27,61 | 27,82 |
| 25.09.2025 | 27,84 | 28,2 | 27,75 | 27,93 |
| 26.09.2025 | 28,18 | 28,51 | 28,03 | 28,21 |
| 29.09.2025 | 28,3 | 28,37 | 28,01 | 28,37 |
| 30.09.2025 | 28,28 | 28,48 | 28,2 | 28,31 |
| 01.10.2025 | 28,23 | 28,4 | 28 | 28,3 |
| 02.10.2025 | 28,24 | 28,91 | 28,15 | 28,22 |
| 03.10.2025 | 28,23 | 28,73 | 28,03 | 28,46 |
| 06.10.2025 | 28,59 | 28,62 | 27,93 | 27,93 |
| 07.10.2025 | 28,01 | 28,08 | 27,72 | 28,01 |
| 08.10.2025 | 27,84 | 28,19 | 27,61 | 28,14 |
| 09.10.2025 | 28,1 | 28,34 | 27,46 | 27,52 |
| 10.10.2025 | 27,5 | 27,8 | 27,09 | 27,1 |
| 13.10.2025 | 27,1 | 27,37 | 27,01 | 27,34 |
| 14.10.2025 | 27,09 | 27,38 | 27 | 27,31 |
| 15.10.2025 | 27,47 | 27,83 | 27,34 | 27,61 |
| 16.10.2025 | 27,62 | 27,74 | 27 | 27,21 |
| 17.10.2025 | 27,1 | 27,4 | 27,02 | 27,38 |
| 20.10.2025 | 27,65 | 27,87 | 27,35 | 27,52 |
| 21.10.2025 | 27,62 | 27,63 | 27,36 | 27,5 |
| 22.10.2025 | 27,56 | 27,67 | 27,13 | 27,56 |
| 23.10.2025 | 28 | 28,13 | 26,24 | 26,25 |
| 24.10.2025 | 26,48 | 26,48 | 25,76 | 25,86 |
| 27.10.2025 | 25,9 | 26,19 | 25,81 | 26,15 |
| 28.10.2025 | 26,18 | 26,18 | 25,82 | 26,08 |
| 29.10.2025 | 26,16 | 26,4 | 25,86 | 25,9 |
| 30.10.2025 | 25,94 | 26,33 | 25,73 | 26,08 |
| 31.10.2025 | 26,1 | 26,28 | 25,96 | 26,19 |
| 03.11.2025 | 25,98 | 26,09 | 25,6 | 26,08 |
| 04.11.2025 | 25,96 | 26,08 | 25,75 | 25,84 |
| 05.11.2025 | 25,8 | 26,22 | 25,66 | 25,92 |
| 06.11.2025 | 26 | 26,36 | 25,92 | 26,12 |
| 07.11.2025 | 26,12 | 26,61 | 26,04 | 26,55 |
| 10.11.2025 | 26,55 | 27,13 | 26,39 | 27,06 |
| 11.11.2025 | 27,14 | 27,2 | 26,79 | 26,94 |
| 12.11.2025 | 26,97 | 27,34 | 26,91 | 27,01 |
| 13.11.2025 | 27,08 | 27,2 | 26,82 | 26,89 |
| 14.11.2025 | 26,85 | 27,49 | 26,68 | 27,42 |
| 17.11.2025 | 27,43 | 27,55 | 27,12 | 27,14 |
| 18.11.2025 | 27,07 | 27,32 | 26,92 | 27,09 |
| 19.11.2025 | 26,7 | 26,9 | 26,35 | 26,82 |
| 20.11.2025 | 26,98 | 27,37 | 26,7 | 26,72 |
| 21.11.2025 | 26,8 | 27,07 | 26,54 | 26,98 |
| 24.11.2025 | 27,02 | 27,03 | 26,56 | 26,82 |
| 25.11.2025 | 26,69 | 26,79 | 26,32 | 26,52 |
| 26.11.2025 | 26,65 | 27,08 | 26,58 | 26,95 |
| 28.11.2025 | 26,96 | 27,36 | 26,86 | 27,32 |
| 01.12.2025 | 27,21 | 27,44 | 27,17 | 27,29 |
| 02.12.2025 | 27,32 | 27,32 | 26,78 | 26,85 |
| 03.12.2025 | 26,98 | 27,37 | 26,89 | 27,17 |
| 04.12.2025 | 27,13 | 27,86 | 27,06 | 27,84 |
| 05.12.2025 | 27,87 | 28 | 27,69 | 27,77 |
| 08.12.2025 | 27,72 | 27,72 | 27,25 | 27,29 |
| 09.12.2025 | 27,34 | 27,82 | 27,27 | 27,32 |
| 10.12.2025 | 27,34 | 27,35 | 26,53 | 26,59 |
| 11.12.2025 | 26,5 | 26,83 | 26,45 | 26,82 |
| 12.12.2025 | 26,96 | 27,09 | 26,58 | 26,73 |
| 15.12.2025 | 26,77 | 26,81 | 26,44 | 26,72 |
| 16.12.2025 | 26,66 | 26,66 | 26,24 | 26,33 |
| 17.12.2025 | 26,4 | 26,74 | 26,35 | 26,65 |
| 18.12.2025 | 26,71 | 26,86 | 26,32 | 26,34 |
| 19.12.2025 | 26,32 | 26,73 | 26,31 | 26,49 |
| 22.12.2025 | 26,6 | 26,94 | 26,55 | 26,89 |
| 23.12.2025 | 26,84 | 27,29 | 26,84 | 27,28 |
| 24.12.2025 | 27,27 | 27,36 | 27,18 | 27,19 |
| 26.12.2025 | 27,25 | 27,34 | 27,08 | 27,19 |
| 29.12.2025 | 27,3 | 27,52 | 27,22 | 27,38 |
| 30.12.2025 | 27,49 | 27,65 | 27,42 | 27,58 |
| 31.12.2025 | 27,54 | 27,58 | 27,36 | 27,49 |