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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 16,7018
KAPANIŞ 16,6939

En Düşük

DÜŞÜK 13,48

En Yüksek

YÜKSEK 19,29
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202113,7513,8613,4813,56
05.01.202113,6814,1313,6513,9
06.01.202114,114,4714,0214,36
07.01.202114,4314,6614,2814,6
08.01.202114,614,6814,314,49
11.01.202114,2114,8814,1914,74
12.01.202114,6315,2314,6215,21
13.01.202115,2315,4415,1115,31
14.01.202115,415,7515,3515,64
15.01.202115,5215,6115,1715,49
19.01.202115,615,7715,4615,55
20.01.202115,5715,6615,4115,59
21.01.20211616,0215,0515,26
22.01.202115,0315,3714,8315,32
25.01.202115,2515,5415,0215,26
26.01.202115,3715,5715,115,22
27.01.202115,115,2514,7814,82
28.01.202114,9315,0114,5614,69
29.01.202114,3214,514,0114,08
01.02.202114,1714,2213,914,02
02.02.202114,3314,3413,7513,81
03.02.202113,8414,313,8414,24
04.02.202114,314,3914,0114,03
05.02.202114,2514,2514,0814,15
08.02.202114,2614,814,2214,73
09.02.202114,7314,7514,4414,57
10.02.202114,6414,814,5114,79
11.02.202114,7514,814,4514,69
12.02.202114,614,8814,5614,84
16.02.202115,0715,214,9415,04
17.02.202115,1515,2114,8415,13
18.02.202115,1315,1314,7614,78
19.02.202114,8414,9814,8114,96
22.02.20211515,3114,9915,17
23.02.202115,3915,4114,8615,29
24.02.202115,3315,7515,2815,72
25.02.202115,8415,8615,2315,29
26.02.202115,1615,214,6214,7
01.03.202114,8615,214,8615,04
02.03.202115,0415,2315,0115,09
03.03.202115,115,6215,0715,17
04.03.202115,2715,8315,215,69
05.03.202115,9616,0515,5915,87
08.03.20211616,3315,8816,22
09.03.202116,0316,215,6415,67
10.03.202115,7816,3215,6916,24
11.03.202116,2516,4216,1616,2
12.03.202116,316,3716,1516,35
15.03.202116,4216,5316,1316,33
16.03.202116,1816,2115,8715,92
17.03.202115,8916,2815,8616,22
18.03.202116,1416,2515,6915,76
19.03.202115,8316,1115,7315,92
22.03.202115,9415,9715,7515,78
23.03.202115,5815,9915,515,68
24.03.202115,816,3515,816,19
25.03.202116,0916,4215,7716,36
26.03.202116,5216,8116,3916,8
29.03.202116,816,8716,5216,75
30.03.202116,5816,7516,5216,62
31.03.202116,6116,7316,4916,65
01.04.202116,6616,8416,4916,84
05.04.202116,8416,8916,5216,66
06.04.202116,7116,8416,6316,7
07.04.202116,7716,9716,6716,93
08.04.202116,7516,8316,6316,83
09.04.202116,7316,816,4716,53
12.04.202116,616,6716,4116,5
13.04.202116,4516,6116,3316,49
14.04.202116,5816,816,5216,65
15.04.202116,6116,7516,5216,72
16.04.202116,816,8216,4716,54
19.04.202116,6116,6816,4516,62
20.04.202116,6316,6516,3416,55
21.04.202116,4116,7916,3916,69
22.04.202116,6916,8416,316,36
23.04.202116,4916,8516,3916,78
26.04.202116,8517,1316,816,91
27.04.202116,9917,1616,9117
28.04.202117,1617,5217,1117,44
29.04.202117,3217,4817,1117,29
30.04.202117,217,3317,0117,05
03.05.202117,217,351717,26
04.05.202117,3617,3817,117,17
05.05.202117,2817,5817,1617,51
06.05.202117,617,6617,317,65
07.05.202117,4917,8817,4317,84
10.05.202118,0218,4217,9918,25
11.05.202118,0518,0917,6717,97
12.05.202118,0818,4818,0118,1
13.05.202117,8418,2217,7718,02
14.05.202118,2318,3918,1518,36
17.05.202118,3418,8118,3118,8
18.05.202118,8318,9718,6118,71
19.05.202118,4118,5518,1518,47
20.05.202118,4518,7718,2818,7
21.05.202118,818,8818,6518,72
24.05.202118,8518,8918,6918,83
25.05.202118,8218,8518,4818,54
26.05.202118,2918,4718,2418,35
27.05.202118,4118,5718,2418,26
28.05.202118,4318,4318,218,34
01.06.202118,5718,6118,4218,51
02.06.202118,5518,9318,4718,77
03.06.202118,7118,9118,5918,77
04.06.202118,8818,9218,718,78
07.06.202118,818,9818,7418,77
08.06.202118,7718,8318,5418,8
09.06.202118,8818,9518,7318,83
10.06.20211919,1718,819
11.06.202119,0519,2918,9919,14
14.06.20211919,1718,6818,84
15.06.202118,9319,0918,7919,03
16.06.202118,8819,118,7318,85
17.06.202118,9618,9718,1318,31
18.06.202118,0918,1817,6517,66
21.06.202117,8318,3417,8318,29
22.06.202118,2518,2618,0918,2
23.06.202118,2918,3618,0818,09
24.06.202118,1618,2618,0718,24
25.06.202118,2418,318,1618,29
28.06.202118,318,317,8217,97
29.06.202117,9918,1117,8417,85
30.06.202117,9518,2617,8618,23
01.07.202118,3818,5218,2518,43
02.07.202118,3318,5818,2718,57
06.07.202118,5518,5818,1518,44
07.07.202118,3118,4718,1718,3
08.07.202118,0718,3617,9818,17
09.07.202118,418,6818,2618,67
12.07.202118,4618,6218,3518,52
13.07.202118,4218,5118,2618,28
14.07.202118,3318,3917,8617,93
15.07.202117,8418,0417,7317,86
16.07.20211818,0217,5717,64
19.07.202117,2517,3516,9117,18
20.07.202117,3217,5717,1617,47
21.07.202117,6918,0217,6217,85
22.07.202117,7117,7517,3117,47
23.07.202117,4217,4617,1117,37
26.07.202117,4217,8717,4217,83
27.07.202117,7517,8317,5717,75
28.07.202117,8317,9317,617,77
29.07.202117,9417,9917,7917,9
30.07.202117,5917,7317,317,38
02.08.202117,4517,7217,2617,32
03.08.202117,3517,4917,0117,48
04.08.202117,2117,4417,0817,14
05.08.202117,2417,3217,0117,02
06.08.202117,1417,2117,0217,12
09.08.202117,0117,1716,9217,04
10.08.202117,117,2617,0517,19
11.08.202117,217,317,0917,24
12.08.202117,2517,3817,1117,3
13.08.202117,2717,3517,1617,21
16.08.202117,1217,216,9717
17.08.202116,9217,0816,6416,75
18.08.202116,6816,7316,2516,29
19.08.202116,0716,1615,7715,89
20.08.202115,7816,115,7715,94
23.08.202116,1816,3416,1316,28
24.08.202116,3716,5316,2916,48
25.08.202116,5216,6216,3516,47
26.08.202116,3616,4216,1416,14
27.08.202116,3616,7216,3316,59
30.08.202116,6116,6116,3416,34
31.08.202116,2516,3516,1916,27
01.09.202116,2816,3816,1416,16
02.09.202116,2616,4516,2516,42
03.09.202116,3716,4716,2416,34
07.09.202116,2816,4316,1316,16
08.09.202116,2116,3816,0816,09
09.09.20211616,2315,9115,98
10.09.202116,1516,1715,8915,97
13.09.202116,0916,3116,0416,14
14.09.202116,2116,2515,9216,01
15.09.202116,1116,4816,0916,38
16.09.202116,3916,4416,1116,16
17.09.202116,1316,3115,9115,96
20.09.202115,6615,8215,4715,68
21.09.202115,8515,9515,6515,78
22.09.202115,9616,2915,9616,13
23.09.202116,216,5916,1516,49
24.09.202116,4716,6416,4516,53
27.09.202116,817,1316,7516,98
28.09.202117,1217,2116,8216,89
29.09.202116,9817,0716,8316,92
30.09.202116,991716,7216,73
01.10.202116,7716,9716,6816,91
04.10.202117,0417,2516,8616,94
05.10.202117,1217,1416,7716,92
06.10.202116,7816,9116,5216,74
07.10.202116,817,0516,7716,94
08.10.202117,0817,5317,0817,47
11.10.202117,761817,6317,74
12.10.202117,718,0617,6517,94
13.10.202117,7818,0617,5717,97
14.10.202118,3718,4118,1618,38
15.10.202118,4418,6118,3918,46
18.10.202118,5618,7618,3518,47
19.10.202118,5618,6118,3418,45
20.10.202118,3618,6818,2718,65
21.10.202118,2718,3517,3117,53
22.10.202117,5917,717,3917,67
25.10.202117,8117,8817,717,85
26.10.202117,9517,9817,617,62
27.10.202117,5517,6217,2317,3
28.10.202117,2517,3917,217,35
29.10.202117,0517,1416,7316,75
01.11.202116,8517,116,7117,05
02.11.20211717,0816,816,96
03.11.202116,8116,9716,7816,85
04.11.20211717,0116,5616,75
05.11.202116,961716,7916,95
08.11.202117,0517,0716,7816,84
09.11.202116,8516,8916,6216,82
10.11.202116,8416,9816,6116,7
11.11.202116,7416,8116,6516,79
12.11.202116,7216,7916,6216,68
15.11.202116,731716,6316,86
16.11.202116,8616,9316,616,66
17.11.202116,616,7716,4516,51
18.11.202116,4816,5816,2416,28
19.11.202116,0916,2916,0216,16
22.11.202116,0916,3616,0816,11
23.11.202116,2516,4316,216,33
24.11.202116,2916,5916,2916,52
26.11.20211616,3615,8916,26
29.11.202116,4216,471616,01
30.11.202115,815,8515,4515,46
01.12.202115,7916,0915,2615,27
02.12.202115,3615,7815,2915,73
03.12.202115,8715,8715,4815,59
06.12.202115,7515,9715,6415,78
07.12.20211616,3315,9116,23
08.12.202116,2816,3916,216,24
09.12.202116,0916,1715,9416,01
10.12.202116,0716,1715,9316,16
13.12.202116,1416,215,815,93
14.12.202115,8816,1515,7615,82
15.12.202115,8215,9815,5415,87
16.12.202116,0416,1415,8315,86
17.12.202115,8515,8715,4815,6
20.12.202115,3115,3415,0115,24
21.12.202115,3915,7915,3715,66
22.12.202115,5415,6415,3615,57
23.12.202115,6715,7615,5815,64
27.12.202115,5915,8315,4915,82
28.12.202115,8215,9815,7415,86
29.12.202115,8615,9515,7515,83
30.12.202115,8315,9815,7815,8
31.12.202115,7515,9415,7515,86