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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 17,2675
KAPANIŞ 17,2617

En Düşük

DÜŞÜK 15,89

En Yüksek

YÜKSEK 19,1
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20231818,1817,8618,01
04.01.202317,8618,3817,8518,23
05.01.202318,1218,2418,0218,21
06.01.202318,3718,6918,2918,58
09.01.202318,7618,818,618,71
10.01.202318,7518,8218,5118,74
11.01.202318,8818,918,5818,78
12.01.202318,8819,0618,7718,89
13.01.202318,8818,9318,6918,85
17.01.202318,9319,118,718,82
18.01.202318,8718,9218,2918,36
19.01.202318,5118,9318,418,75
20.01.202318,8118,8518,618,64
23.01.202318,7418,8518,6118,76
24.01.202318,7518,918,3818,57
25.01.202318,4518,5218,3218,45
26.01.202318,5718,6218,3518,61
27.01.202318,618,7718,5218,66
30.01.202318,2518,3418,0318,04
31.01.202318,0718,3117,9518,3
01.02.202318,2518,5118,1918,37
02.02.202318,3718,5218,2418,45
03.02.202318,4718,6418,2218,28
06.02.202318,218,2817,9918,17
07.02.202318,1918,3118,0618,28
08.02.202318,2718,4118,1418,22
09.02.202318,2718,317,9617,99
10.02.202318,1318,3718,0618,36
13.02.202318,3118,5118,2918,39
14.02.202318,318,4918,2218,31
15.02.202318,2318,2318,0218,19
16.02.202318,0318,2317,9218,09
17.02.202317,9417,9717,6817,73
21.02.202317,6317,717,3317,35
22.02.202317,3117,5317,2617,32
23.02.202317,5217,5617,3317,48
24.02.202317,3217,4617,2717,44
27.02.202317,5417,5917,2917,36
28.02.202317,4317,4317,0617,06
01.03.202317,2217,4717,1417,26
02.03.202317,2317,4917,2117,46
03.03.202317,4517,717,3617,65
06.03.202317,6217,7617,5517,62
07.03.202317,5617,5617,3117,35
08.03.202317,3317,4917,1817,32
09.03.202317,4217,517,117,14
10.03.202317,1117,2216,7416,77
13.03.202316,517,0516,3716,85
14.03.202316,9517,316,7316,94
15.03.202316,6316,8816,3816,58
16.03.202316,4216,5516,1816,55
17.03.202316,4516,516,1816,28
20.03.202316,3216,6516,3116,53
21.03.202316,7216,8416,5816,82
22.03.202316,8517,0216,6116,62
23.03.202316,6716,816,2916,39
24.03.202316,1716,8316,1516,79
27.03.202316,8817,0716,8116,89
28.03.202316,7517,116,7317,06
29.03.202317,2417,2917,1317,25
30.03.202317,3717,4217,2317,3
31.03.202317,3717,5417,2917,51
03.04.202317,7717,8417,5517,66
04.04.202317,6217,7417,3417,48
05.04.202317,5517,7217,4217,71
06.04.202317,7417,7917,6317,71
10.04.202317,7117,8617,6617,75
11.04.202317,8317,9617,7417,89
12.04.202317,9717,9817,7817,82
13.04.202317,7717,817,6617,77
14.04.202317,8217,917,717,81
17.04.202317,8117,8617,6517,78
18.04.202317,6817,7717,6217,7
19.04.202317,5717,6617,4217,6
20.04.202317,5917,7217,0917,35
21.04.202317,417,4117,1517,37
24.04.202317,3617,6817,3417,62
25.04.202317,5217,617,417,41
26.04.202317,3517,4617,0917,21
27.04.202317,2217,3517,0617,32
28.04.202317,0417,2417,0117,15
01.05.202317,0417,2317,0117,1
02.05.202316,961716,4416,68
03.05.202316,5216,8216,5116,56
04.05.202316,5216,7416,3916,64
05.05.202316,9517,1316,8917,04
08.05.202317,1117,1816,8316,9
09.05.202316,7816,9616,7416,85
10.05.202316,9816,9916,6816,79
11.05.202316,6616,7916,616,7
12.05.202316,816,8416,6816,8
15.05.202316,8716,916,5316,7
16.05.202316,6116,6716,2516,3
17.05.202316,416,5516,2416,45
18.05.202316,3716,5416,2616,52
19.05.202316,6316,6816,4516,52
22.05.202316,4816,6616,4216,53
23.05.202316,5516,6816,4916,54
24.05.202316,5816,616,3916,5
25.05.202316,3616,3916,1116,22
26.05.202316,2416,3316,1516,21
30.05.202316,116,2216,0416,15
31.05.202316,116,161616,11
01.06.202316,1416,3516,0816,26
02.06.202316,4116,8216,3516,75
05.06.202316,916,9316,716,76
06.06.202316,6616,9116,6416,85
07.06.202316,9517,2616,8917,23
08.06.202317,2717,3317,0217,32
09.06.202317,3517,3716,9817,03
12.06.202316,8616,9816,8116,89
13.06.202316,9517,2616,9317,03
14.06.202317,1517,216,8916,9
15.06.202316,9217,1116,8917,01
16.06.202317,0117,0816,9417,04
20.06.202317,0117,0216,6416,66
21.06.202316,6116,816,5616,64
22.06.202316,6116,6216,4716,49
23.06.202316,3816,5416,3116,32
26.06.202316,3416,6516,3316,54
27.06.202316,5416,8216,5116,8
28.06.202316,8817,0316,717,01
29.06.202317,0917,2617,0617,2
30.06.202317,317,3417,1417,22
03.07.202317,2217,3917,1917,25
05.07.202317,3117,311717,08
06.07.202316,9917,0116,7916,86
07.07.202316,7617,0616,7616,92
10.07.202316,7917,0516,7916,95
11.07.202316,9717,316,9717,25
12.07.202317,4117,5917,3917,54
13.07.202317,5617,6617,5317,6
14.07.202317,4817,5217,1717,21
17.07.202317,2517,2517,1117,13
18.07.202317,0817,417,0717,28
19.07.202317,2817,4117,2417,29
20.07.202317,5417,6717,3717,64
21.07.202317,7317,9117,6117,8
24.07.202317,8618,317,8418,11
25.07.202318,0718,191818,06
26.07.20231818,1117,8917,95
27.07.202318,0418,0617,7617,8
28.07.202317,5317,6517,4217,57
31.07.202317,6317,7517,6117,71
01.08.202317,7317,7817,3817,56
02.08.202317,4217,4317,2217,36
03.08.202317,4417,6317,3417,46
04.08.202317,5117,7117,3517,36
07.08.202317,4117,5717,3417,38
08.08.202317,1917,4817,117,48
09.08.202317,5617,7317,5317,55
10.08.202317,6117,7217,4317,54
11.08.202317,5417,9117,5417,78
14.08.202317,8117,8617,5817,67
15.08.202317,6317,6817,3117,36
16.08.202317,3417,4217,1917,21
17.08.202317,3317,5617,3317,34
18.08.202317,2217,4517,2117,43
21.08.202317,4917,4917,2417,36
22.08.202317,4817,4817,2517,25
23.08.202317,1517,2716,9717,26
24.08.202317,2217,3917,1517,23
25.08.202317,2917,4617,2317,34
28.08.202317,4117,5117,317,36
29.08.202317,3617,4617,3417,45
30.08.202317,4917,5217,417,44
31.08.202317,4617,4717,1917,22
01.09.202317,3917,417,0617,14
05.09.202317,1217,2217,0617,07
06.09.202317,0217,0216,5916,63
07.09.202316,6916,7716,5716,59
08.09.202316,6716,8716,6216,8
11.09.202316,8816,9116,6116,67
12.09.202316,7617,1516,7117,13
13.09.202317,1717,2217,0717,16
14.09.202317,3417,3917,2417,31
15.09.202317,217,417,0517,07
18.09.202317,0817,1416,9117,02
19.09.202317,1317,1316,8316,93
20.09.202316,917,0616,8516,86
21.09.202316,8516,8916,5516,56
22.09.202316,5716,7416,5316,6
25.09.202316,5516,8116,5416,75
26.09.202316,6316,7316,4116,47
27.09.202316,5516,7616,5416,66
28.09.202316,6416,7916,5916,67
29.09.202316,6716,7616,5316,58
02.10.202316,616,6216,116,16
03.10.202316,0716,1715,9816,1
04.10.202315,9616,1715,8916,03
05.10.202315,916,2315,916,16
06.10.202316,1416,3916,0116,26
09.10.202316,5316,7816,4916,76
10.10.202316,7516,8716,716,82
11.10.202316,7116,8516,6516,85
12.10.202316,9116,9816,7716,91
13.10.202317,117,1817,0417,11
16.10.202317,217,3317,0817,28
17.10.202317,2717,4417,2417,33
18.10.202317,3417,417,1117,14
19.10.202317,2717,3116,8417,01
20.10.202317,0417,116,8916,99
23.10.202316,8917,0216,8216,98
24.10.202317,0117,0716,8216,85
25.10.202316,8616,9516,7816,79
26.10.202316,7116,7716,5616,7
27.10.202316,716,7116,316,37
30.10.202316,1416,2915,9116,13
31.10.202316,1116,2516,0616,2
01.11.202316,2616,4516,116,35
02.11.202316,3616,9216,2916,9
03.11.202316,91716,8316,87
06.11.202316,9416,9416,6516,67
07.11.202316,5316,6316,416,55
08.11.202316,4716,5116,3116,34
09.11.202316,4216,4416,1716,21
10.11.202316,3316,4816,2216,44
13.11.202316,4416,6316,3416,52
14.11.202316,6316,8716,5916,8
15.11.202316,8517,0716,8316,92
16.11.202316,851716,6216,82
17.11.202316,9417,0516,8716,96
20.11.202316,9617,0916,9116,94
21.11.202316,9617,1416,917,12
22.11.202316,9417,316,917,29
24.11.202317,317,4617,2817,35
27.11.202317,317,3517,2517,31
28.11.202317,3517,4317,2617,29
29.11.202317,3617,4717,217,32
30.11.202317,3717,5917,3617,57
01.12.202317,5417,817,5117,75
04.12.202317,6917,917,6617,85
05.12.202317,8517,8917,4917,5
06.12.202317,4717,6817,4117,53
07.12.202317,6217,6617,4517,5
08.12.202317,5517,7117,5117,7
11.12.202317,6717,717,5317,57
12.12.202317,5117,5717,1417,22
13.12.202317,2117,5417,1117,48
14.12.202317,6117,8817,617,69
15.12.202317,617,6217,3817,49
18.12.202317,7517,8417,5517,57
19.12.202317,5917,7217,5417,64
20.12.202317,6417,7417,517,5
21.12.202317,5117,651717,64
22.12.202317,717,8417,6717,72
26.12.202317,817,8917,7217,85
27.12.202317,8417,8717,6617,77
28.12.202317,7117,817,6217,69
29.12.202317,717,717,5717,64