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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 18,0183
KAPANIŞ 18,0195

En Düşük

DÜŞÜK 15,78

En Yüksek

YÜKSEK 20,2
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202215,9516,3615,8916,35
04.01.202216,5116,7816,4116,58
05.01.202216,8517,0716,6316,67
06.01.202216,9917,0716,7117,02
07.01.20221717,3216,9617,27
10.01.202217,3817,4417,0917,43
11.01.202217,5117,6417,2817,61
12.01.202217,7117,7717,4717,65
13.01.202217,6517,8417,517,57
14.01.202217,5717,917,5717,89
18.01.202217,8617,9817,4817,7
19.01.202217,8517,8617,3317,43
20.01.202217,6617,9117,3917,43
21.01.202217,417,5617,2417,37
24.01.202217,117,3516,6717,32
25.01.202217,1917,5816,8917,5
26.01.202217,718,217,3417,52
27.01.202217,8517,8817,2317,48
28.01.202217,217,2616,8617,2
31.01.202217,1317,421717,36
01.02.202217,2717,5217,2117,41
02.02.202217,3617,5417,317,41
03.02.202217,4617,4617,1517,27
04.02.202217,3917,517,217,35
07.02.202217,4117,6317,317,46
08.02.202217,4717,517,217,29
09.02.202217,3417,6317,317,37
10.02.202217,3117,5517,1117,2
11.02.202217,2517,5717,2317,54
14.02.202217,5117,5417,117,19
15.02.202217,1617,1816,9317,01
16.02.202217,0817,2917,0517,13
17.02.202217,117,1816,6616,76
18.02.202216,7516,8216,4616,6
22.02.202216,8916,931616,54
23.02.202216,616,8716,5216,77
24.02.202216,9116,9316,3116,67
25.02.202216,7517,1516,6917,07
28.02.202216,9217,4516,8717,4
01.03.202217,4717,617,3317,59
02.03.202217,7418,2417,6418,14
03.03.202218,1418,4818,118,39
04.03.202218,318,8718,2618,84
07.03.202218,919,1518,5918,72
08.03.202219,0319,1318,4918,67
09.03.202218,5118,6518,1518,33
10.03.202218,3818,6218,2918,55
11.03.202218,4318,6718,118,1
14.03.202217,917,9917,3717,54
15.03.202217,2117,4216,9117,32
16.03.202217,217,4917,0717,25
17.03.202217,4317,717,3717,56
18.03.202217,517,6917,3217,36
21.03.202217,6218,1717,618,07
22.03.202217,9918,0417,7617,93
23.03.202218,0718,2517,9718,12
24.03.202218,2318,4118,1918,3
25.03.202218,3519,0718,3219,07
28.03.202218,7318,9418,5818,75
29.03.202218,5218,9318,3818,89
30.03.20221919,0918,8219,09
31.03.202218,9819,2618,8818,91
01.04.202219,0319,2318,9719,22
04.04.202219,319,3519,0819,3
05.04.202219,2419,418,8818,92
06.04.20221919,1318,8219,01
07.04.202219,0919,3118,819,27
08.04.202219,3519,5919,2719,48
11.04.202219,3119,4419,0919,26
12.04.202219,3519,4219,119,14
13.04.202219,2519,4119,0319,29
14.04.202219,2819,5219,2219,37
18.04.202219,4419,6519,3519,55
19.04.202219,519,7419,4219,6
20.04.202219,719,9719,5419,77
21.04.20222020,1919,719,79
22.04.202219,6619,7219,1419,15
25.04.202218,8318,8518,0418,61
26.04.202218,6818,8718,4218,44
27.04.202218,4518,5918,2518,4
28.04.202218,6118,9118,3318,81
29.04.202218,4418,618,118,15
02.05.202218,118,3417,8418,18
03.05.202218,218,8418,218,68
04.05.202218,8919,3518,7719,28
05.05.202219,319,3218,6518,85
06.05.202219,0119,3418,6519,3
09.05.20221919,0918,5118,6
10.05.202218,7718,9818,2418,52
11.05.202218,6919,0518,4718,52
12.05.202218,5318,618,1618,43
13.05.202218,618,8618,518,74
16.05.202218,8819,518,8619,39
17.05.202219,5619,7819,4719,74
18.05.202219,8319,8919,119,3
19.05.202218,9719,2418,8819,02
20.05.202219,1519,2318,6719,03
23.05.202219,1919,331919,16
24.05.20221919,2618,6419,14
25.05.202219,2919,4419,1619,39
26.05.202219,5219,6819,4919,62
27.05.202219,5620,0219,5119,94
31.05.202219,9920,1619,5919,69
01.06.202219,7820,1319,6620,02
02.06.202219,9319,9819,6619,96
03.06.202219,9920,0719,8219,93
06.06.202220,0420,119,7519,79
07.06.202219,7720,1719,6820,14
08.06.202220,220,219,7219,86
09.06.202219,7419,7819,2719,29
10.06.202219,1219,2118,7819,03
13.06.202218,5918,6518,0518,13
14.06.202218,3918,4717,6817,89
15.06.202217,9718,117,2917,6
16.06.202217,2617,316,6316,7
17.06.202216,616,6815,7816,05
21.06.202216,3616,7916,2316,65
22.06.202216,1316,6116,0616,34
23.06.202216,4416,4915,9816,24
24.06.202216,4516,6916,2816,48
27.06.202216,6316,9616,6116,83
28.06.202217,1917,4617,0417,2
29.06.202217,4217,4916,8516,92
30.06.202216,6116,9716,5616,76
01.07.202216,8517,0416,4916,98
05.07.202216,6416,7216,116,58
06.07.202216,4916,6515,9216,36
07.07.202216,6516,9816,616,89
08.07.202216,9617,116,7916,97
11.07.202216,8316,9616,5216,86
12.07.202216,5116,7516,4416,65
13.07.202216,4516,816,4516,6
14.07.202216,1416,5916,0516,58
15.07.202216,8316,9116,5516,76
18.07.202216,9617,1416,8916,93
19.07.20221717,3316,9617,31
20.07.202217,2517,4417,0817,32
21.07.202216,7717,716,7617,66
22.07.202217,7317,8617,5517,65
25.07.202217,8518,0317,718,02
26.07.202218,1518,2317,918
27.07.202218,0618,1117,7218,06
28.07.202218,1318,1817,7318,04
29.07.202217,9318,1217,8417,99
01.08.202217,7517,9217,5317,9
02.08.202217,911817,6317,83
03.08.202217,9918,0517,6717,81
04.08.202217,7617,7717,2717,3
05.08.202217,117,4917,0617,47
08.08.202217,4817,7917,4817,68
09.08.202217,8518,0917,7918,04
10.08.202218,1618,2517,9818,14
11.08.202218,418,7518,3118,59
12.08.202218,5818,7118,4818,69
15.08.202218,318,618,1518,57
16.08.202218,6718,818,6118,65
17.08.202218,5818,7118,4418,57
18.08.202218,718,9518,6918,93
19.08.202218,8218,918,6318,72
22.08.202218,6718,7418,4318,56
23.08.202218,7818,9918,7318,89
24.08.202218,919,2318,8419,2
25.08.202219,2819,3119,0919,26
26.08.202219,3319,3318,9318,99
29.08.202218,9519,1418,8318,94
30.08.202218,7418,7418,4218,48
31.08.202218,2118,5518,0518,32
01.09.202218,1718,2717,8818,17
02.09.202218,518,5518,1118,22
06.09.202218,4218,4917,7517,77
07.09.202217,5517,8817,4617,85
08.09.20221818,0417,7618,03
09.09.202218,2218,3918,1618,31
12.09.202218,518,7718,4518,74
13.09.202218,518,6618,0818,17
14.09.202218,318,6318,2718,53
15.09.202218,3318,5718,2418,33
16.09.202218,2318,2317,717,85
19.09.202217,518,0617,518,05
20.09.202217,9417,9917,7317,9
21.09.202218,1218,1817,5117,52
22.09.202217,7317,7317,3217,32
23.09.20221717,0416,3416,53
26.09.202216,4316,4916,0516,09
27.09.202216,3416,6916,2116,33
28.09.202216,4116,9516,3516,84
29.09.202216,6916,816,4116,72
30.09.202216,6116,8616,516,64
03.10.202217,117,2716,9617,1
04.10.202217,3217,6817,2517,67
05.10.202217,5417,817,3117,7
06.10.202217,617,817,3617,39
07.10.202217,3717,4917,0917,24
10.10.202217,317,5817,0417,07
11.10.202216,9417,3616,8417,16
12.10.202217,0317,1816,8717,05
13.10.202216,917,716,8617,64
14.10.202217,5717,7517,1617,19
17.10.202217,417,6517,317,5
18.10.202217,7117,9517,517,77
19.10.202217,7418,0917,6317,99
20.10.202217,3417,6816,9617,12
21.10.202217,2517,5617,1117,52
24.10.202217,5817,717,2117,28
25.10.202217,217,5517,1317,51
26.10.202217,6217,8517,2917,73
27.10.202217,9818,1617,9117,99
28.10.202217,8317,8917,517,77
31.10.202217,7418,317,6718,12
01.11.202218,2518,3418,1118,24
02.11.202218,1918,3917,8917,9
03.11.202217,7518,1217,7118,04
04.11.202218,3118,4817,9618,17
07.11.202218,2518,3918,1418,25
08.11.202218,2818,4218,1318,31
09.11.202218,1918,2517,5717,58
10.11.202217,9518,2317,8418,2
11.11.202218,4118,7918,3118,69
14.11.202218,6618,9618,5318,53
15.11.202218,7418,8118,5518,66
16.11.202218,5418,618,2918,41
17.11.202218,218,311818,3
18.11.202218,1918,4718,1318,42
21.11.202218,2418,317,8418,28
22.11.202218,5318,8718,4118,72
23.11.202218,5418,7318,4718,65
25.11.202218,718,7818,5918,63
28.11.202218,2518,5918,2218,46
29.11.202218,618,9518,5318,88
30.11.202218,9919,1418,7719,12
01.12.202219,2319,3619,0719,15
02.12.20221919,1118,8919
05.12.202219,1119,1318,4118,56
06.12.202218,518,651818,1
07.12.202218,1218,2517,9318,04
08.12.202218,1318,2617,5417,77
09.12.202217,7117,8517,4117,45
12.12.202217,517,8317,3917,82
13.12.202218,0918,317,9918,21
14.12.202218,2118,351818,11
15.12.202217,9618,0517,6817,96
16.12.202217,6717,7817,4117,69
19.12.202217,7617,8517,3917,51
20.12.202217,5417,7117,4617,61
21.12.202217,8317,9917,7317,88
22.12.202217,8117,8617,417,74
23.12.202217,8418,1417,8318,14
27.12.202218,2118,3418,0918,26
28.12.202218,2118,2917,8617,93
29.12.202217,9218,2517,8818,15
30.12.202218,0818,217,9518,08