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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 15,3888
KAPANIŞ 15,3596

En Düşük

DÜŞÜK 9,42

En Yüksek

YÜKSEK 22,58
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202021,2521,2520,9921,04
03.01.202021,0721,2121,0221,2
06.01.202021,121,4621,0621,28
07.01.202021,3421,3521,0921,33
08.01.202021,2721,3621,1421,16
09.01.202021,1721,5521,0621,55
10.01.202021,4321,6821,3221,51
13.01.202021,5121,6521,3321,55
14.01.202021,521,5721,2321,46
15.01.202021,3721,521,321,41
16.01.202021,521,5521,3121,37
17.01.202021,3921,4121,2721,36
21.01.202021,2721,3420,9220,93
22.01.202020,9921,1220,9320,96
23.01.202021,3821,8821,2221,76
24.01.202021,7721,7721,4321,56
27.01.202021,321,5321,2421,29
28.01.202021,4121,5721,3621,46
29.01.202021,4421,5321,1421,19
30.01.20202121,462121,42
31.01.202021,0221,1620,7620,87
03.02.202020,8621,0420,7120,81
04.02.202021,0421,2220,9521
05.02.202021,1521,3821,1521,29
06.02.202021,3121,4821,2121,33
07.02.202021,2521,3221,0821,12
10.02.202021,0721,3421,0521,32
11.02.202021,4621,521,3621,46
12.02.202021,5821,8721,5621,81
13.02.202021,8721,9921,7921,94
14.02.20202222,0921,8922
18.02.202021,9822,0221,8522,01
19.02.202022,0722,3521,9622,16
20.02.202022,3622,5822,1922,24
21.02.202022,122,2321,922,14
24.02.202021,7122,0221,6221,77
25.02.202021,8521,9421,0121,05
26.02.202021,0221,0420,4520,52
27.02.202020,1920,3819,5119,52
28.02.202019,0219,2818,419,17
02.03.202019,3620,2919,120,24
03.03.202020,3520,6919,5919,85
04.03.202020,1620,3819,9820,23
05.03.202019,8120,119,3819,7
06.03.202019,1919,4418,619,33
09.03.202017,2517,41616,1
10.03.202016,717,2414,9516,04
11.03.202015,5216,0415,1315,5
12.03.202014,2214,613,4513,86
13.03.202015,0315,1313,2214,78
16.03.202013,1213,8812,6512,73
17.03.202012,8813,412,3212,64
18.03.202011,7911,879,449,98
19.03.202010,0311,459,4211,2
20.03.202011,8412,4411,1512,35
23.03.202012,0212,3211,0111,03
24.03.202012,0112,9411,3612,88
25.03.202013,0414,7512,4513,73
26.03.202013,9414,8513,7614,48
27.03.202013,7614,3613,5913,75
30.03.202013,413,512,6413,27
31.03.202013,4614,213,1713,92
01.04.202013,0513,2812,512,73
02.04.202013,1814,1312,9913,45
03.04.202013,4513,7712,8813,41
06.04.202013,9614,213,6213,99
07.04.202014,6514,7714,0214,2
08.04.202014,3814,8914,1814,83
09.04.202015,215,8914,915,36
13.04.202015,7515,8814,7314,95
14.04.202014,9915,2414,8315,12
15.04.202014,3714,7714,0214,35
16.04.202014,2414,3913,9414,11
17.04.202014,361514,314,97
20.04.202014,1415,1614,0314,69
21.04.202014,214,7113,9814,46
22.04.20201515,0414,2414,67
23.04.202014,9315,2313,9514,21
24.04.202014,4414,8614,1314,62
27.04.202014,515,2214,4715,02
28.04.202015,3115,4914,9215,19
29.04.202015,6815,9515,5215,71
30.04.202015,6115,6215,115,23
01.05.202014,8514,9114,3614,56
04.05.202014,3314,7914,2914,65
05.05.202014,815,1614,814,95
06.05.20201515,1714,614,72
07.05.202014,9915,2414,8214,94
08.05.202015,2215,415,115,35
11.05.202015,1715,4615,1615,36
12.05.202015,4115,5314,9614,99
13.05.202014,9314,9914,6414,73
14.05.202014,4714,8914,1614,84
15.05.202014,8715,0414,6614,84
18.05.202015,5315,6815,3315,49
19.05.202015,4515,5115,2215,34
20.05.202015,6115,7715,4215,65
21.05.202015,6815,7715,3115,36
22.05.202015,2215,4414,9615,41
26.05.202015,8115,9815,7215,8
27.05.20201616,0815,4615,97
28.05.202016,0816,1215,6515,72
29.05.202015,5915,8515,3115,8
01.06.202015,7715,8215,5415,77
02.06.202015,8715,9515,7215,88
03.06.202016,0216,1815,8916,15
04.06.202016,1316,2516,0116,23
05.06.202016,7516,9616,5816,72
08.06.202017,0617,9717,0417,97
09.06.202017,4817,5117,1517,29
10.06.202017,1317,2516,8216,93
11.06.202016,0616,2615,4515,51
12.06.202015,991615,1615,5
15.06.202014,9716,0414,8415,85
16.06.202016,3416,3815,6115,97
17.06.202015,9216,0115,6715,68
18.06.202015,5615,9115,5115,77
19.06.202016,1416,1415,5115,52
22.06.202015,4515,6215,3115,61
23.06.202015,8215,8615,4115,44
24.06.202015,2615,2814,6114,81
25.06.202014,7515,0814,6814,96
26.06.202014,8914,8914,3714,47
29.06.202014,5414,7914,4714,66
30.06.202014,5515,2314,515,17
01.07.202015,215,4114,8914,91
02.07.202015,1515,3215,0715,12
06.07.202015,4415,5814,9715,19
07.07.202014,7815,0614,5714,67
08.07.202014,714,8614,4714,52
09.07.202014,5314,5313,913,91
10.07.202013,9414,2513,8514,24
13.07.202014,2714,4214,0914,19
14.07.202014,1714,5914,0714,55
15.07.202014,8415,0414,714,96
16.07.202014,915,0814,7314,99
17.07.202015,0815,2714,7914,92
20.07.202014,8514,8714,514,5
21.07.202014,6515,2214,615,09
22.07.202014,8714,9514,714,89
23.07.202014,3214,5814,0614,49
24.07.202014,5514,5514,214,25
27.07.202014,3114,3314,0814,2
28.07.202014,1814,2614,114,12
29.07.202014,0514,5514,0214,53
30.07.202014,3314,3914,1614,32
31.07.202014,0414,1213,814,1
03.08.202014,0414,2113,9314,03
04.08.202014,0814,521414,5
05.08.202014,7314,7514,3614,44
06.08.202014,3914,5714,2614,3
07.08.202014,214,3414,0614,32
10.08.202014,3214,5914,3214,54
11.08.202014,7514,8214,3814,42
12.08.202014,6514,7414,4114,49
13.08.202014,4814,5414,1914,27
14.08.202014,1414,4514,1414,29
17.08.202014,4314,4714,2714,44
18.08.202014,4314,6114,3214,38
19.08.202014,414,4714,0714,12
20.08.202014,0114,181414,06
21.08.202014,0714,1313,8814,11
24.08.202014,1514,3814,0614,24
25.08.202014,3314,3313,9113,96
26.08.202014,0214,0213,7213,73
27.08.202013,7313,9313,713,86
28.08.202013,9614,2113,8514,18
31.08.202014,1714,2113,8113,82
01.09.202013,7813,9613,6313,87
02.09.202013,813,9713,7713,84
03.09.202013,8613,9813,5213,64
04.09.202013,7513,8213,2613,52
08.09.202013,3813,513,1913,25
09.09.202013,3213,5213,2213,22
10.09.202013,2913,2912,8712,91
11.09.202012,9513,0612,812,82
14.09.202012,913,1512,8513,06
15.09.202013,0513,1612,8812,91
16.09.202013,0613,4912,9613,35
17.09.202013,1813,4313,0813,29
18.09.202013,2113,2613,0213,08
21.09.202012,9112,9612,6512,86
22.09.202012,9113,1112,7312,8
23.09.202012,8712,9212,2212,23
24.09.202012,2512,4411,9712,28
25.09.202012,112,4412,0512,37
28.09.202012,5812,7612,4512,61
29.09.202012,612,7212,3312,45
30.09.202012,5612,6112,2712,33
01.10.202012,212,3212,0512,24
02.10.202012,0512,4412,0312,31
05.10.202012,4312,6812,3112,6
06.10.202012,7312,7612,2512,27
07.10.202012,2812,6712,1912,59
08.10.202012,713,1512,613,13
09.10.202013,213,2512,7512,82
12.10.202012,8512,8812,6612,78
13.10.202012,7212,8512,5212,61
14.10.202012,7113,1212,6512,96
15.10.202012,8113,0112,6812,99
16.10.202012,9913,0712,8412,86
19.10.202012,91312,6912,71
20.10.202012,812,8612,5812,68
21.10.202012,612,6712,4812,53
22.10.202012,512,9912,4812,96
23.10.202012,991312,612,78
26.10.202012,6712,6912,1912,38
27.10.202012,3512,3712,1612,17
28.10.202011,9812,1211,8111,83
29.10.202011,7812,0911,512,06
30.10.202011,7511,911,6111,9
02.11.202012,0312,0711,7811,89
03.11.202012,0412,1411,9311,99
04.11.202012,1112,2711,7811,83
05.11.202011,8312,1911,8311,9
06.11.202011,9112,0811,4511,48
09.11.202012,3412,7112,0912,3
10.11.202012,4712,8912,2712,89
11.11.202013,0713,0812,8613,03
12.11.202012,913,0812,5812,71
13.11.202012,8613,2212,7813,13
16.11.202013,7413,8213,3913,67
17.11.202013,4514,0513,4214,03
18.11.202014,0214,2313,7613,76
19.11.202013,714,413,6114,4
20.11.202014,414,4214,1714,25
23.11.202014,414,6714,314,62
24.11.202014,9915,1214,8714,97
25.11.202014,915,0514,6514,85
27.11.202014,7214,8614,6514,75
30.11.202014,5314,6814,314,38
01.12.202014,6714,6814,0314,1
02.12.202014,0614,551414,34
03.12.202014,4414,6614,314,49
04.12.202014,6815,114,6714,93
07.12.202014,914,9814,5714,8
08.12.202014,691514,6514,76
09.12.202014,8214,9414,4214,61
10.12.202014,6514,8814,614,79
11.12.202014,6514,7514,5214,75
14.12.202014,8614,9714,1914,31
15.12.202014,4214,9414,3514,77
16.12.202014,7514,7614,5114,6
17.12.202014,5814,6614,2714,3
18.12.202014,3314,4214,114,21
21.12.202013,9814,1313,7913,99
22.12.202013,981413,7813,78
23.12.202013,9414,0813,8213,83
24.12.202013,8313,8613,6913,83
28.12.202013,871413,613,64
29.12.202013,7413,7513,4713,57
30.12.202013,5613,813,5313,57
31.12.202013,5313,7213,4713,67