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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20,9398
KAPANIŞ 20,9665

En Düşük

DÜŞÜK 16,47

En Yüksek

YÜKSEK 28,81
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202417,717,917,6717,83
03.01.202417,8118,1317,7618,05
04.01.202418,1518,2417,917,95
05.01.202418,0218,1117,8718,02
08.01.202417,8918,1117,7918,11
09.01.202418,118,1517,9518,05
10.01.202418,0218,0617,917,95
11.01.202417,9717,9917,717,84
12.01.202418,0518,1517,8917,97
16.01.202417,9217,9817,817,82
17.01.202417,7317,8517,517,56
18.01.202417,3217,5117,117,31
19.01.202417,3817,3817,117,2
22.01.202417,2117,2917,0917,16
23.01.202417,1517,2217,0417,08
24.01.202417,1417,1516,8516,89
25.01.202417,0217,3416,9517,33
26.01.202417,3317,4717,317,44
29.01.202417,4417,4917,2517,37
30.01.202417,0517,2317,0117,21
31.01.202417,2217,2516,916,92
01.02.202416,9217,1916,8617,03
02.02.202416,9917,0516,7416,96
05.02.202416,8516,8516,6216,67
06.02.202416,716,7316,616,69
07.02.202416,7416,7716,5216,65
08.02.202416,6316,7316,5716,63
09.02.202416,6316,7216,5316,61
12.02.202416,6216,8416,5716,78
13.02.202416,7416,8916,4716,57
14.02.202416,6216,6516,4916,57
15.02.202416,5317,0416,5116,97
16.02.202416,9717,1816,9117,11
20.02.202417,1217,221717,06
21.02.202417,1417,4417,0917,42
22.02.202417,2517,3317,1317,26
23.02.202417,217,3617,1717,25
26.02.202417,217,3217,0917,13
27.02.202417,2117,2317,0517,17
28.02.202417,1917,2617,0217,15
29.02.202417,2417,4417,1817,39
01.03.202417,3817,517,3417,46
04.03.202417,4517,6117,4217,57
05.03.202417,5917,8517,5717,72
06.03.202417,7717,9217,7517,82
07.03.202417,8717,9517,8217,87
08.03.202417,8517,9317,7417,83
11.03.202417,8317,9817,7617,97
12.03.202417,9318,0217,8917,94
13.03.202418,0318,1117,8617,89
14.03.202417,8117,8717,4517,56
15.03.202417,517,7917,4817,6
18.03.202417,6417,6717,5217,64
19.03.202417,6817,9417,6617,93
20.03.202417,8618,1217,8318,03
21.03.202418,0518,3118,0118,11
22.03.202418,1518,2218,0518,06
25.03.202418,0418,1417,8917,97
26.03.20241818,0217,917,91
27.03.202417,9618,1717,8918,15
28.03.202418,2418,4318,1518,34
01.04.202418,3718,4818,1718,41
02.04.202418,4518,5218,318,42
03.04.202418,4618,5718,4318,55
04.04.202418,6118,7218,3618,43
05.04.202418,4318,518,2218,46
08.04.202418,4818,6218,3518,36
09.04.202418,4118,518,3718,48
10.04.202418,3518,3918,1918,27
11.04.202418,318,3718,1218,35
12.04.202418,3918,5418,0718,13
15.04.202418,2418,3417,9217,97
16.04.202417,9718,0417,6117,69
17.04.202417,7717,9317,6617,76
18.04.20241818,3617,9518,21
19.04.202418,3118,918,2618,84
22.04.202418,7918,9218,5718,82
23.04.202418,8318,8918,6918,76
24.04.202418,6218,8418,5218,81
25.04.202418,8118,8918,6318,8
26.04.202418,7818,7818,6318,68
29.04.202418,418,6118,418,6
30.04.202418,5518,5618,2618,28
01.05.202418,3318,4118,1318,23
02.05.202418,3518,5818,1818,46
03.05.202418,5318,5818,3818,57
06.05.202418,618,7718,4918,61
07.05.202418,718,918,6718,77
08.05.202418,718,8918,6518,81
09.05.202418,8219,0318,8119,01
10.05.202419,1619,1818,9519,08
13.05.202419,1219,2419,0519,15
14.05.202419,1419,4519,1419,41
15.05.202419,4119,6319,3719,54
16.05.202419,5119,7219,519,6
17.05.202419,6319,7919,5219,7
20.05.202419,7119,8919,719,84
21.05.202419,8519,9319,7219,74
22.05.202419,6619,6619,2819,39
23.05.202419,419,4319,0519,08
24.05.202419,1819,2119,0219,07
28.05.202419,1119,191919,07
29.05.202419,0119,0418,8318,91
30.05.202418,9419,0218,8819
31.05.202419,0619,5118,9919,49
03.06.202419,4819,5419,3719,5
04.06.202419,419,7119,2919,66
05.06.202419,7119,8119,5219,79
06.06.202419,7319,8419,6719,81
07.06.202419,7519,7619,5819,62
10.06.202419,6419,8819,6219,8
11.06.202419,7119,8819,6619,79
12.06.202419,9220,0719,8519,88
13.06.202419,8419,9119,719,76
14.06.202419,6619,7619,5519,59
17.06.202419,5719,8319,5619,67
18.06.202419,7119,8619,6719,74
20.06.202419,719,9419,6419,8
21.06.202419,8719,9419,6319,71
24.06.202419,7420,1919,7420,11
25.06.202420,0720,1620,0120,1
26.06.202420,120,1419,7119,74
27.06.202419,819,8919,6219,76
28.06.202419,8619,9219,7419,87
01.07.202419,9820,0119,6819,79
02.07.202419,9119,9119,4719,72
03.07.202419,8320,0819,7619,96
05.07.202419,9219,9819,7719,89
08.07.202419,892019,819,91
09.07.202419,8520,1419,8419,99
10.07.20242020,1119,920,1
11.07.202420,1220,220,0120,16
12.07.202420,2520,3220,0920,19
15.07.202420,2820,3820,1520,17
16.07.202420,5520,5520,0320,24
17.07.202420,320,5720,2720,53
18.07.202420,521,4520,4421,05
19.07.202421,1621,7921,121,49
22.07.202421,5321,8621,521,85
23.07.202421,8121,8121,5621,62
24.07.202421,6421,6621,0521,05
25.07.202421,0621,2921,0121,07
26.07.202421,1621,4321,1421,37
29.07.202421,4121,4621,1421,29
30.07.202421,2921,821,2821,72
31.07.202421,5321,6321,1121,13
01.08.202421,1421,2120,9321,07
02.08.202420,9821,0720,5120,68
05.08.202419,9420,1719,6820,08
06.08.202420,2120,8520,0720,66
07.08.202420,8821,2920,820,8
08.08.202420,821,1820,821,07
09.08.202421,121,120,821,02
12.08.202421,0621,120,8220,92
13.08.202420,892120,6620,92
14.08.202420,9221,0420,8420,96
15.08.202421,1221,220,9121,11
16.08.202421,1121,1420,9921,08
19.08.202421,0821,3721,0221,36
20.08.202421,3321,420,9521,03
21.08.202421,121,1520,8420,97
22.08.202420,9721,120,8921
23.08.202421,0721,3920,9821,28
26.08.202421,4221,521,3321,42
27.08.202421,4321,5321,321,39
28.08.202421,3621,4221,2121,33
29.08.202421,4121,4821,2221,42
30.08.202421,3521,5921,3121,57
03.09.202421,4521,6521,2221,56
04.09.202421,5121,6321,2921,41
05.09.202421,5521,5821,3821,48
06.09.202421,4821,5921,0421,13
09.09.202421,1721,2921,0521,12
10.09.202421,221,2420,9621,12
11.09.202420,9921,0820,5620,83
12.09.202420,8621,0220,7220,94
13.09.202421,0121,1620,9721,14
16.09.202421,3521,5521,321,47
17.09.202421,5121,7421,4421,56
18.09.202421,6121,8321,5921,61
19.09.202421,821,8421,5521,59
20.09.202421,5121,8821,4621,79
23.09.202421,8422,221,8222,18
24.09.202422,3122,3422,0622,22
25.09.202422,2322,2722,0422,09
26.09.202421,8722,0721,6221,68
27.09.202421,7221,8821,6121,79
30.09.202421,8222,1321,6522,09
01.10.202422,0322,6322,0122,59
02.10.202422,6522,9922,622,94
03.10.202422,9723,4222,7923,35
04.10.202423,4223,6523,323,62
07.10.202423,6423,8423,5723,58
08.10.202423,3923,5423,0623,32
09.10.202423,223,5423,1923,48
10.10.202423,5423,8323,3623,72
11.10.202423,9824,723,8624,7
14.10.202424,5425,0224,5124,88
15.10.202424,7324,9724,5124,76
16.10.202424,8525,0624,724,93
17.10.202424,7525,4324,524,82
18.10.202424,8724,9824,6624,95
21.10.20242525,0124,6524,74
22.10.202424,7824,9724,5724,81
23.10.202424,7524,8624,624,77
24.10.202424,925,0824,7724,99
25.10.202425,0925,224,9124,95
28.10.202424,6924,9324,6624,8
29.10.202424,8624,8624,5124,63
30.10.202424,7225,124,6524,84
31.10.202424,6324,6924,3524,51
01.11.202424,5624,6724,1424,18
04.11.202424,2724,523,9724,49
05.11.202424,5924,9624,5424,71
06.11.202425,3826,5925,3826,35
07.11.202426,4126,5126,1926,41
08.11.202426,282726,2826,88
11.11.202426,8827,3326,8827,27
12.11.202427,2927,5927,1227,18
13.11.202427,327,3326,7626,8
14.11.202426,7526,9726,6426,76
15.11.202426,6527,3226,6527,27
18.11.202427,3527,8427,3527,78
19.11.202427,5928,1527,5928,08
20.11.202428,128,2827,7728
21.11.202428,0328,6727,9828,54
22.11.202428,5428,8128,4828,49
25.11.202428,5928,7227,6527,85
26.11.202427,8628,2427,8628,09
27.11.202428,0928,2427,9628,07
29.11.202428,1728,3528,0828,27
02.12.202428,2228,2727,3427,44
03.12.202427,4727,5527,227,42
04.12.202427,3627,4227,1227,39
05.12.202427,5228,2227,4827,97
06.12.202427,9328,1427,6327,77
09.12.202427,8527,8827,0227,1
10.12.202427,3227,4126,7926,89
11.12.202427,0227,2726,8826,95
12.12.202426,9527,226,826,9
13.12.202426,8726,9926,726,88
16.12.202426,726,7526,4226,56
17.12.202426,426,7126,1126,61
18.12.202426,5926,7225,7825,83
19.12.202426,1226,5125,8426,24
20.12.202426,2326,9926,1426,85
23.12.202426,8527,126,5527,05
24.12.202427,127,3926,9927,33
26.12.202427,2327,2927,127,25
27.12.202427,227,3627,0527,18
30.12.202427,1627,5526,9327,36
31.12.202427,4227,7427,3527,4