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

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19,8916
KAPANIŞ 19,9139

En Düşük

DÜŞÜK 15,1

En Yüksek

YÜKSEK 21,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201915,215,9415,115,8
03.01.201915,8716,0515,5315,71
04.01.201915,9716,3115,9516,24
07.01.201916,316,6316,2116,59
08.01.201916,7517,1716,6617,14
09.01.201917,317,3717,0517,26
10.01.201917,1817,3717,0217,36
11.01.201917,2117,416,9517,11
14.01.201916,9117,3116,9117,23
15.01.201917,2217,4117,1717,32
16.01.201917,3417,6117,2917,47
17.01.201917,1117,9916,9317,72
18.01.201917,8818,0517,6818,01
22.01.201917,8917,9217,5617,63
23.01.201917,7217,7617,0517,24
24.01.201917,2117,5517,217,48
25.01.201917,617,917,5717,74
28.01.201917,617,9217,5417,89
29.01.201917,9718,1117,818,05
30.01.201917,9518,1917,9418,09
31.01.201918,1418,1617,9418,1
01.02.201918,118,3618,0318,35
04.02.201918,2318,3718,2118,36
05.02.201918,3218,4818,2718,47
06.02.201918,3218,3718,0118,06
07.02.201918,0218,0717,7117,96
08.02.201917,9118,0217,7718,02
11.02.201917,9518,317,8818,27
12.02.201918,4418,5618,3518,48
13.02.201918,5318,7918,5218,74
14.02.201918,718,9218,6518,88
15.02.201918,9618,9818,7618,8
19.02.201918,7519,2218,7319,15
20.02.201919,1419,3219,1219,17
21.02.201919,1519,2619,0619,19
22.02.201919,3219,4719,1119,32
25.02.201919,2919,4319,1919,3
26.02.201919,319,4419,1919,22
27.02.201919,3119,3518,9719,28
28.02.201919,319,3219,1319,16
01.03.201919,219,7419,1919,74
04.03.201919,8219,8619,5219,85
05.03.201919,92019,6919,97
06.03.201919,9520,0119,8220
07.03.201919,982019,7819,84
08.03.201919,7419,7719,4719,73
11.03.201919,8820,0219,8219,9
12.03.201919,882019,7619,86
13.03.201919,9520,0619,8919,98
14.03.20192020,0919,8919,98
15.03.201919,92019,819,87
18.03.201919,8620,0119,8419,99
19.03.201920,0320,1819,9120,05
20.03.201920,0620,319,9720,09
21.03.201920,0520,4419,9520,42
22.03.201920,2220,2219,8819,9
25.03.201919,8920,1719,7320,13
26.03.201920,2920,420,0120,09
27.03.201919,9920,1219,7919,98
28.03.201919,919,9619,6919,95
29.03.201920,0520,1919,920,01
01.04.201920,0720,2119,9620,04
02.04.201920,0220,0819,920,05
03.04.201920,0720,0919,8119,89
04.04.201919,919,9419,7619,92
05.04.201919,920,0719,8420,05
08.04.201920,0520,1119,8619,94
09.04.201919,8119,9219,6719,89
10.04.201919,9619,9619,7619,84
11.04.201919,8219,9519,7519,92
12.04.201919,9920,0319,7819,82
15.04.201919,8119,8419,6919,79
16.04.201919,819,9219,7219,81
17.04.201919,8719,8719,6819,69
18.04.201919,6119,8319,1519,39
22.04.201919,5820,119,5220,03
23.04.201920,0520,119,8420,08
24.04.201920,0220,1219,9520,08
25.04.201920,0420,2419,9719,97
26.04.201919,9620,2419,920,23
29.04.201919,932019,6719,86
30.04.201919,9120,0819,7719,87
01.05.201919,8619,9419,5919,59
02.05.201919,5519,6319,3519,36
03.05.201919,4919,6919,4619,53
06.05.201919,4119,5919,3819,44
07.05.201919,2619,6719,2419,56
08.05.201919,5219,819,4419,67
09.05.201919,5919,819,4719,73
10.05.201919,3919,7219,3119,7
13.05.201919,619,7419,4119,67
14.05.201919,7720,0719,7219,93
15.05.201919,9420,2819,9120,14
16.05.201920,2320,4620,1620,42
17.05.201920,2920,5520,1520,21
20.05.201920,2220,3320,1220,29
21.05.201920,320,5720,2620,34
22.05.201920,2620,3920,1720,34
23.05.201920,1820,219,8119,96
24.05.201920,0420,1219,9820,06
28.05.201920,1120,2319,7719,88
29.05.201919,7219,9719,5819,91
30.05.20192020,2719,9420,06
31.05.201919,8620,119,7719,95
03.06.201920,0720,1619,920,14
04.06.201920,1520,4220,1320,34
05.06.201920,3720,5320,1920,47
06.06.201920,521,1220,4620,86
07.06.201920,8521,2520,8521,13
10.06.201921,1821,1920,8420,88
11.06.201920,9920,9920,5720,78
12.06.201920,5920,6620,3120,38
13.06.201920,4820,620,3820,52
14.06.201920,6120,720,4620,53
17.06.201920,4220,5820,2720,52
18.06.201920,6520,8520,6320,8
19.06.201920,821,0220,6820,94
20.06.201921,1521,3221,0221,1
21.06.201921,1121,421,121,38
24.06.201921,4421,521,1321,16
25.06.201921,0821,1220,5420,58
26.06.201920,6620,8120,620,64
27.06.201920,6120,6520,320,41
28.06.201920,5120,8820,4720,88
01.07.201921,0121,0620,8620,88
02.07.201920,921,120,8720,99
03.07.20192121,0920,8621,08
05.07.201921,0221,1220,9221,11
08.07.201921,0621,2421,0121,06
09.07.201921,0321,2620,9921,24
10.07.201921,2821,3821,1521,18
11.07.201921,2421,2821,0621,27
12.07.201921,321,4121,2121,29
15.07.201921,321,3721,2121,24
16.07.201921,221,2420,8820,91
17.07.201920,952120,5820,59
18.07.201920,1120,4320,0820,42
19.07.201920,4620,6520,2820,5
22.07.201920,5220,8220,4920,77
23.07.201920,7920,8620,5620,59
24.07.201920,5720,7520,5420,65
25.07.201920,8420,8420,5220,58
26.07.201920,7720,920,720,85
29.07.201920,8620,9420,6520,89
30.07.201920,5520,7120,4220,69
31.07.201920,6920,7720,3920,62
01.08.201920,5520,9120,5220,77
02.08.201920,7720,8320,1820,21
05.08.201919,9120,0519,5719,84
06.08.201919,8820,0619,7320,03
07.08.201919,820,0219,5119,97
08.08.201920,0820,3720,0220,37
09.08.201920,3620,5120,2720,37
12.08.201920,3420,3520,1320,34
13.08.201920,3620,6420,2620,51
14.08.201920,1920,3119,819,8
15.08.201919,9219,9719,6719,88
16.08.201919,9120,219,8120,13
19.08.201920,320,4920,2720,41
20.08.201920,4220,4520,1120,14
21.08.201920,4120,5520,3120,39
22.08.201920,420,4120,1420,2
23.08.201920,0520,1819,519,57
26.08.201919,7720,0219,6719,92
27.08.201920,0520,1319,8220,04
28.08.201920,1420,3320,0220,26
29.08.201920,4320,4920,1620,4
30.08.201920,4320,4720,1620,27
03.09.201920,0620,1319,920,12
04.09.201920,2820,4620,2120,33
05.09.201920,4420,6520,4120,51
06.09.201920,4920,5620,3320,41
09.09.201920,5120,5620,2420,41
10.09.201920,3220,3820,0220,23
11.09.201920,2920,520,2420,45
12.09.201920,4720,5420,3520,42
13.09.201920,4420,5520,3120,47
16.09.201920,8320,9920,5720,67
17.09.201920,6420,9120,5520,74
18.09.201920,6520,7320,5820,67
19.09.201920,820,8420,5920,69
20.09.201920,7820,9620,6320,92
23.09.201920,7920,9620,7720,78
24.09.201920,7820,8620,4220,57
25.09.201920,5720,6620,4720,51
26.09.201920,4920,5820,320,52
27.09.201920,5620,7620,4720,67
30.09.201920,620,7120,5520,61
01.10.201920,720,7420,2420,29
02.10.201920,2520,3220,1120,17
03.10.201920,1420,4719,9320,38
04.10.201920,420,5420,3120,52
07.10.201920,5420,5720,2920,3
08.10.201920,1920,2719,9720,01
09.10.201920,1220,2920,120,18
10.10.201920,220,3120,1120,24
11.10.201920,3920,4220,220,23
14.10.201920,1120,1719,9920,14
15.10.201920,120,3220,0420,18
16.10.201920,1320,182020,02
17.10.201919,9520,1319,6320,07
18.10.201920,0520,1819,9520,02
21.10.201920,1620,3520,0720,16
22.10.201920,220,5620,1520,32
23.10.201920,2920,4120,1820,4
24.10.201920,4620,7120,4120,44
25.10.201920,2420,4720,0920,42
28.10.201920,520,5320,1720,18
29.10.201920,1620,3820,0720,17
30.10.201919,9220,1519,8520
31.10.201919,9920,0419,8319,98
01.11.201920,0820,520,0520,5
04.11.201920,5420,7320,4720,56
05.11.201920,5820,6720,2220,52
06.11.201920,520,5620,1820,21
07.11.201920,3420,3419,9920,04
08.11.20192020,1119,8820,03
11.11.201919,920,0519,8619,94
12.11.201919,9820,1819,9120,07
13.11.201920,0420,4320,0420,35
14.11.201920,3720,5120,1220,22
15.11.201920,3520,5220,2920,44
18.11.201920,320,4320,0920,14
19.11.201920,1520,1719,9820,01
20.11.20192020,1719,9620,06
21.11.201920,120,220,0420,16
22.11.201920,220,2319,9519,96
25.11.201920,0520,0919,919,96
26.11.201919,9520,0519,6119,7
27.11.201919,7519,819,5119,73
29.11.201919,7219,7219,519,61
02.12.201919,6119,6419,419,4
03.12.201919,3319,3519,1319,15
04.12.201919,2519,3419,1419,3
05.12.201919,3319,719,3119,68
06.12.201919,7119,8719,6719,75
09.12.201919,6219,9719,619,94
10.12.201919,8820,2219,8720,12
11.12.201920,1220,2220,0820,2
12.12.201920,220,4620,0920,15
13.12.201920,1520,3720,0820,2
16.12.201920,3420,5920,2720,58
17.12.201920,5820,7120,4720,51
18.12.201920,4920,7920,4720,72
19.12.201920,7220,8520,6820,84
20.12.20192121,0120,7920,97
23.12.201920,9521,2620,8821,2
24.12.201921,1821,1921,0521,13
26.12.201921,1921,3621,1721,2
27.12.201921,2621,3121,0621,08
30.12.201921,121,1920,9521,03
31.12.20192121,1820,9521,17