Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Kinder Morgan, Inc. logosu
KMI
Kinder Morgan, Inc.
23:00:02
31.59 $
0.0000 (%0.00)
Önceki Kapanış: 31.33
Düşük₺30.885
Yüksek₺31.67
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

KMI: Kinder Morgan, Inc. Arşiv

2016 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19,1474
KAPANIŞ 19,1517

En Düşük

DÜŞÜK 11,2

En Yüksek

YÜKSEK 23,36
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.201614,8915,514,8315,27
05.01.201615,3515,6514,9915,58
06.01.201615,1615,2814,6214,77
07.01.201614,4614,8614,1314,25
08.01.201614,5215,0514,1614,77
11.01.201614,8714,9213,914,16
12.01.201614,3114,6112,9313,6
13.01.201613,8114,0912,7512,95
14.01.201613,0614,0512,9513,98
15.01.201613,0613,5512,7813
19.01.201613,1713,4212,2112,55
20.01.201612,0512,2611,212,01
21.01.201612,8314,6212,4713,88
22.01.201614,9215,8214,6515,34
25.01.201615,1415,7414,1814,19
26.01.201614,415,1614,114,97
27.01.201614,6915,314,0714,22
28.01.201615,1715,714,8915,29
29.01.201615,5716,4715,4816,45
01.02.201615,9716,0514,9115,19
02.02.201614,7614,8714,414,65
03.02.201614,8715,6514,3115,61
04.02.201615,716,215,3215,66
05.02.201615,4315,7115,0415,66
08.02.201614,9415,1213,9914,92
09.02.201614,615,414,1914,61
10.02.201614,5615,0914,0314,6
11.02.201614,0614,5513,2613,96
12.02.201614,2514,9714,2314,96
16.02.201615,5415,815,3415,62
17.02.201617,4617,6216,7717,18
18.02.201617,7817,9517,0717,89
19.02.201617,6117,6117,0217,37
22.02.201617,9218,1417,6517,9
23.02.201617,817,917,3517,42
24.02.201616,9617,7716,7217,71
25.02.201617,4617,9117,2317,75
26.02.201618,1218,2117,7117,76
29.02.201617,9818,4817,8218,09
01.03.201618,2818,317,8118,11
02.03.201618,0518,717,8218,62
03.03.201618,581918,3518,9
04.03.201619,0819,3218,0718,52
07.03.201618,5818,9318,518,79
08.03.201618,6318,6917,817,8
09.03.201618,0818,5217,8817,99
10.03.201618,118,117,3517,71
11.03.201618,0519,0118,0518,62
14.03.201618,3818,8418,1918,74
15.03.201618,5318,5617,6718,07
16.03.201618,2219,0118,218,89
17.03.201619,0419,1118,7818,84
18.03.201619,219,218,5518,73
21.03.201618,7118,7718,1818,36
22.03.201618,2118,6518,2118,5
23.03.201618,4718,6317,7117,75
24.03.201617,3618,091718,09
28.03.201618,1118,1317,5917,81
29.03.201617,5317,7717,1917,65
30.03.201617,9418,1817,8417,86
31.03.201617,7517,9717,5117,86
01.04.201617,4117,5217,0517,31
04.04.201617,3217,5817,0917,19
05.04.201617,1417,316,8417,01
06.04.201617,217,7317,1117,6
07.04.201617,4917,8117,4417,53
08.04.201617,9218,1117,7617,94
11.04.201618,0218,1317,7817,79
12.04.201617,8918,8917,7818,76
13.04.201618,8718,8718,4318,56
14.04.201618,7518,7518,3918,5
15.04.201618,2918,518,0618,16
18.04.201617,6218,5617,518,5
19.04.201618,6619,418,5619,16
20.04.201619,0119,3318,6719
21.04.201618,9519,0418,118,16
22.04.201618,2818,4118,0618,12
25.04.201618,118,1117,417,49
26.04.201617,7317,9917,5517,9
27.04.201618,0618,6817,9818,29
28.04.201618,118,1317,5817,66
29.04.201617,7418,0317,4317,76
02.05.201617,7317,7617,317,59
03.05.201617,2817,416,9517,26
04.05.201617,2517,4716,8517,15
05.05.201617,417,6917,0317,14
06.05.201616,9917,3516,8316,85
09.05.201616,8517,0516,6317,01
10.05.201617,0917,391717,18
11.05.201617,1217,2816,8417,06
12.05.201617,2517,3416,9217,03
13.05.201616,9417,3716,9317,13
16.05.201617,3417,4817,0917,22
17.05.201617,2717,9617,1217,67
18.05.201617,6517,7216,9117,04
19.05.201616,9317,3716,8217,26
20.05.201617,4117,8317,3217,75
23.05.201617,5317,7317,4117,43
24.05.201617,517,5617,1217,32
25.05.201617,4917,9517,4717,84
26.05.201618,0218,0717,6317,92
27.05.201617,7817,9117,4617,85
31.05.201617,8618,2517,8518,08
01.06.201617,8518,0617,7517,96
02.06.201617,821817,7217,96
03.06.201617,9718,1417,7517,99
06.06.201618,1518,6318,1418,57
07.06.201618,718,7518,4418,46
08.06.201618,5918,618,0818,12
09.06.201617,9518,1317,7518,08
10.06.201617,8517,9417,4717,51
13.06.201617,2417,7217,2117,38
14.06.201617,2717,5817,0717,49
15.06.201617,4517,9917,3417,65
16.06.201617,4317,6617,0917,6
17.06.201617,7918,0417,718,04
20.06.201618,3218,3718,0118,1
21.06.201618,0418,9518,0318,79
22.06.201618,818,9218,4218,51
23.06.201618,7118,918,5318,9
24.06.201617,8518,4217,8517,99
27.06.201617,6717,8217,1617,4
28.06.201617,6917,917,3917,71
29.06.201617,918,7517,8518,53
30.06.201618,5118,7318,3218,72
01.07.201618,6818,818,5818,7
05.07.201618,4618,521818,29
06.07.201618,1618,3117,9518,29
07.07.201618,4118,6818,1618,4
08.07.201618,6218,7218,3518,54
11.07.20161919,3518,8619,22
12.07.201619,520,0719,419,81
13.07.201619,920,2419,6720,21
14.07.201620,321,1120,2520,9
15.07.201621,0321,1120,7721,03
18.07.20162121,920,8621,76
19.07.201621,772221,4221,94
20.07.201621,8122,3121,5522,09
21.07.201621,221,6320,7620,95
22.07.201621,0321,3720,8521,22
25.07.201621,0921,1320,8320,86
26.07.201620,7521,120,5820,73
27.07.201620,8120,9220,220,25
28.07.201620,1320,2919,920,22
29.07.201620,1320,3719,9520,33
01.08.201620,0920,1519,4919,56
02.08.201619,812019,4619,79
03.08.201619,8520,1319,6320,13
04.08.201620,0720,2519,8520,12
05.08.201620,220,4520,1320,36
08.08.201620,522120,4820,78
09.08.201620,7920,9920,420,45
10.08.201620,5920,9620,420,46
11.08.201620,5220,920,5220,88
12.08.201620,921,3920,8521,07
15.08.201621,2721,4821,2221,3
16.08.201621,3822,0821,2721,78
17.08.201621,721,9721,4621,75
18.08.201622,1522,7922,0122,71
19.08.201622,5522,622,1922,28
22.08.201622,0322,1721,5921,92
23.08.201621,9622,3221,9222,09
24.08.20162222,1421,6921,81
25.08.201621,7621,8621,4321,51
26.08.201621,5921,8321,3821,47
29.08.201621,3921,821,2321,77
30.08.201621,8521,9521,721,91
31.08.201621,521,9121,4121,85
01.09.201621,7621,7921,3121,61
02.09.201621,822,0421,7321,92
06.09.201622,0322,4121,7622,4
07.09.201622,4622,7522,1722,7
08.09.201622,842322,4422,69
09.09.201622,4822,4822,1222,12
12.09.201621,7122,621,4522,4
13.09.201622,1222,3221,6821,86
14.09.201621,7122,0121,4621,55
15.09.201621,6721,9221,5421,56
16.09.201621,2821,6221,2221,47
19.09.201621,6722,2221,5321,9
20.09.201621,9822,1421,8721,88
21.09.201622,0922,2321,9722,14
22.09.201622,3422,4422,0322,11
23.09.201622,0422,4721,8721,94
26.09.20162222,3621,7121,78
27.09.201621,621,921,4321,83
28.09.201621,9622,7621,6222,74
29.09.201622,7223,222,4822,76
30.09.201622,8923,1922,623,13
03.10.201623,1823,3622,8623,01
04.10.201622,6722,9522,2122,26
05.10.201622,5722,6922,3722,38
06.10.201622,4922,6322,0622,09
07.10.201622,1722,1721,5721,68
10.10.201621,8421,9621,3721,42
11.10.201621,3521,3820,7920,82
12.10.201620,7721,0820,7220,75
13.10.201620,6520,7820,2920,55
14.10.201620,8221,0620,3620,36
17.10.201620,3620,5720,1420,19
18.10.201620,3920,4619,9720,18
19.10.201620,3720,7420,2220,71
20.10.201621,421,4520,921,19
21.10.201621,0621,1720,5721,11
24.10.201621,321,6421,1221,62
25.10.201621,6721,7321,2921,32
26.10.201621,1521,6220,9521,49
27.10.201621,621,6520,9720,97
28.10.201620,8120,9920,3720,43
31.10.201620,420,620,320,43
01.11.201620,6220,6519,9620,2
02.11.201619,9519,9619,4319,71
03.11.201619,7419,9419,5719,93
04.11.201619,8820,1819,7919,87
07.11.201620,0720,3220,0220,17
08.11.201620,0220,52020,41
09.11.201620,3121,4620,2321,32
10.11.201621,4921,9821,4121,53
11.11.201621,721,7720,4820,65
14.11.201620,621,0720,5820,97
15.11.201621,521,8521,3421,83
16.11.201621,6721,7121,1121,29
17.11.201621,4521,6121,3421,38
18.11.201621,4221,7621,421,67
21.11.201621,9622,0421,8622,03
22.11.201622,0122,0421,721,89
23.11.201621,7522,0321,7521,8
25.11.201621,821,8321,5821,81
28.11.201621,821,8121,3821,43
29.11.201621,2821,4121,0521,4
30.11.201622,3122,5521,8822,2
01.12.201622,422,4521,4521,49
02.12.201621,4521,721,3421,36
05.12.201621,2221,6521,1621,46
06.12.201621,2721,3420,6121,12
07.12.201621,1621,2920,9421,29
08.12.201621,2921,2921,0121,2
09.12.201621,221,2321,0221,09
12.12.201621,3121,7221,2121,28
13.12.201621,3821,4421,0621,34
14.12.201621,221,3820,820,82
15.12.201620,7921,1420,7521,02
16.12.201621,0521,420,9421,34
19.12.201621,321,3520,9621,01
20.12.201621,0821,1420,7220,77
21.12.201620,821,2120,7221,17
22.12.201621,0121,2320,920,99
23.12.201620,9321,2120,8121,13
27.12.201621,1121,2521,0521,14
28.12.201621,1521,4420,7220,73
29.12.201620,7220,920,7120,76
30.12.201620,7120,8220,6220,71