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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 27,3722
KAPANIŞ 27,3744

En Düşük

DÜŞÜK 23,94

En Yüksek

YÜKSEK 31,48
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202527,6228,2127,5128,11
03.01.202528,2528,5328,1428,27
06.01.202528,328,3927,7327,83
07.01.202527,9328,0927,6927,81
08.01.202527,7428,3127,6828,29
10.01.202528,4928,8228,0228,16
13.01.202528,2528,6628,1828,52
14.01.202528,5829,2928,4829,12
15.01.202529,3929,5829,2529,44
16.01.202529,4430,0729,3430,06
17.01.202529,9730,5129,8830,31
21.01.202530,5831,4830,5531,22
22.01.202531,4531,4630,6630,78
23.01.202531,331,330,0930,48
24.01.202530,4830,5630,1730,27
27.01.202529,0429,2127,2927,46
28.01.202527,5527,626,9527,46
29.01.202527,5427,9827,1327,3
30.01.202527,5728,2127,528,1
31.01.202528,2328,2627,4227,48
03.02.202526,8427,7926,7227,58
04.02.202527,3527,7527,3327,5
05.02.202527,6827,8827,4927,64
06.02.202527,7127,7126,5426,78
07.02.202526,8627,2226,5827,04
10.02.202527,227,2926,7427,07
11.02.202526,9926,9926,3926,79
12.02.202526,4526,8526,1326,28
13.02.202526,3626,7526,1826,56
14.02.202526,6526,9626,5426,55
18.02.202526,626,9526,5626,75
19.02.202526,7527,226,6526,89
20.02.202526,6426,7226,2226,59
21.02.202526,5426,8126,1926,41
24.02.202526,5326,8326,1826,47
25.02.202526,4526,525,4326,1
26.02.202526,1126,3125,9326,17
27.02.202526,2726,5525,8926,21
28.02.202526,1927,1226,1827,1
03.03.202527,527,8926,9427,14
04.03.202526,9127,5526,6226,99
05.03.202526,826,9526,2226,73
06.03.202526,4126,5225,8626,31
07.03.202526,3626,525,5326,14
10.03.202526,0326,4125,7826,14
11.03.202526,1526,826,126,41
12.03.202526,6626,8926,3326,52
13.03.202526,626,7826,3426,54
14.03.202526,8227,226,6427,1
17.03.202527,0427,8826,9727,79
18.03.202527,827,9227,4627,52
19.03.202527,6427,9427,4627,85
20.03.202527,7728,1727,7228,06
21.03.202527,9928,0827,7627,93
24.03.202528,0828,7928,0628,71
25.03.202528,8329,1328,6528,83
26.03.202529,0329,0928,3528,48
27.03.202528,4928,5628,0728,23
28.03.202528,0428,4527,9828,37
31.03.202528,1128,6828,0928,53
01.04.202528,3728,6628,0928,63
02.04.202528,3828,9428,3628,92
03.04.202527,8628,6527,6327,72
04.04.202526,7227,0925,1125,29
07.04.202524,3826,1823,9425,37
08.04.202526,2726,5324,8225,21
09.04.202524,6926,6424,3926,25
10.04.202525,926,3525,1125,79
11.04.202525,9226,5825,4226,47
14.04.20252727,0526,6126,8
15.04.202526,9227,6126,8827,22
16.04.202527,0927,4626,8226,95
17.04.202526,7727,6826,7127,1
21.04.202526,8627,0125,4325,79
22.04.202526,2826,7926,0226,6
23.04.202526,8527,1326,4126,57
24.04.202526,727,0326,4926,87
25.04.202526,7226,926,5926,85
28.04.202526,8327,1426,5627,07
29.04.202526,8727,3326,8427,21
30.04.202526,5226,6725,9526,3
01.05.202526,0926,8826,0226,3
02.05.202526,6326,8926,4526,83
05.05.202526,562726,2726,87
06.05.202526,8527,3826,7327,21
07.05.202527,2827,7727,2327,62
08.05.202527,8527,8727,0227,04
09.05.202527,3127,4326,9627,31
12.05.202527,8427,8526,927,31
13.05.202527,427,7327,3327,5
14.05.202527,3727,4927,2427,46
15.05.202527,2128,0327,2128
16.05.202528,0228,2327,8228,09
19.05.202527,8828,0427,6528
20.05.20252828,1827,9527,98
21.05.202527,8727,9627,4627,47
22.05.202527,3927,5427,0727,34
23.05.202527,2627,927,227,86
27.05.202528,0828,2828,0228,19
28.05.202528,328,3527,8827,95
29.05.202527,9327,9827,6227,92
30.05.202527,7928,2427,7928,04
02.06.202528,2528,6927,8228,65
03.06.202528,6628,728,4528,56
04.06.202528,5328,6727,9228,03
05.06.202528,1328,3727,9228,24
06.06.202528,2628,4327,9328,14
09.06.202528,128,1327,4227,53
10.06.202527,7127,8827,227,38
11.06.202527,5127,6627,3727,52
12.06.202527,6627,7327,3827,66
13.06.202527,8928,0327,3527,64
16.06.202527,6228,0327,5527,66
17.06.202527,8327,9227,4327,47
18.06.202527,6227,7427,2827,57
20.06.202527,6328,1627,5328,01
23.06.202528,2228,5527,7928,09
24.06.202527,9428,6527,8928,54
25.06.202528,6828,728,1728,31
26.06.202528,3428,928,2628,89
27.06.202528,9429,1628,7628,98
30.06.202529,0829,5828,9229,4
01.07.202529,3629,4328,1128,33
02.07.202528,3328,5627,8828,5
03.07.202528,4328,5728,1928,41
07.07.202528,428,5428,1828,33
08.07.202528,1428,2427,7128,13
09.07.202528,2128,2627,6227,8
10.07.202527,727,8227,3227,79
11.07.202527,7627,9327,6427,84
14.07.202527,8328,3627,7528,32
15.07.202528,2828,3527,7727,94
16.07.202527,9828,1127,7627,91
17.07.202527,227,6826,8927,49
18.07.202527,632827,5427,88
21.07.202527,7627,822727,11
22.07.202527,1727,3326,9526,97
23.07.202526,8726,9926,4826,81
24.07.202526,8427,4826,7427,42
25.07.202527,5327,727,2627,39
28.07.202527,5827,6427,1327,21
29.07.202527,427,9527,2827,88
30.07.202527,8628,2127,828,01
31.07.202527,6128,1227,628,06
01.08.202527,7828,2327,528,1
04.08.202528,1128,4628,0228,28
05.08.202528,2728,3327,4228,04
06.08.202527,1127,3826,6726,75
07.08.202526,8927,1826,7526,76
08.08.202526,9227,0726,6726,89
11.08.202526,927,0926,7626,89
12.08.202526,926,9226,2726,56
13.08.202526,6526,8726,2726,87
14.08.202526,8127,126,6926,85
15.08.202526,912726,6426,67
18.08.202526,5526,5526,1826,23
19.08.202526,126,426,0226,4
20.08.202526,4126,7326,3126,57
21.08.202526,5126,9126,4926,82
22.08.202526,8926,9926,6326,7
25.08.202526,726,8226,4426,48
26.08.202526,5426,6726,1426,62
27.08.202526,6226,9226,5726,83
28.08.202526,8727,0526,7327,01
29.08.20252727,0926,8426,98
02.09.202526,7326,9826,5526,74
03.09.202526,7426,8826,5626,73
04.09.202526,8727,1526,6126,71
05.09.202526,7626,8526,2226,59
08.09.202526,7527,0926,2926,48
09.09.202526,6326,926,6126,64
10.09.202526,6227,4626,6227,38
11.09.202527,327,5827,2127,57
12.09.202527,627,8127,4927,58
15.09.202527,6727,7527,3327,36
16.09.202527,4127,4127,0727,21
17.09.202527,2927,6627,2727,57
18.09.202527,5727,8827,4927,67
19.09.202527,727,7227,2827,42
22.09.202527,3427,4627,1827,18
23.09.202527,227,7327,1427,47
24.09.202527,6328,0327,6127,82
25.09.202527,8428,227,7527,93
26.09.202528,1828,5128,0328,21
29.09.202528,328,3728,0128,37
30.09.202528,2828,4828,228,31
01.10.202528,2328,42828,3
02.10.202528,2428,9128,1528,22
03.10.202528,2328,7328,0328,46
06.10.202528,5928,6227,9327,93
07.10.202528,0128,0827,7228,01
08.10.202527,8428,1927,6128,14
09.10.202528,128,3427,4627,52
10.10.202527,527,827,0927,1
13.10.202527,127,3727,0127,34
14.10.202527,0927,382727,31
15.10.202527,4727,8327,3427,61
16.10.202527,6227,742727,21
17.10.202527,127,427,0227,38
20.10.202527,6527,8727,3527,52
21.10.202527,6227,6327,3627,5
22.10.202527,5627,6727,1327,56
23.10.20252828,1326,2426,25
24.10.202526,4826,4825,7625,86
27.10.202525,926,1925,8126,15
28.10.202526,1826,1825,8226,08
29.10.202526,1626,425,8625,9
30.10.202525,9426,3325,7326,08
31.10.202526,126,2825,9626,19
03.11.202525,9826,0925,626,08
04.11.202525,9626,0825,7525,84
05.11.202525,826,2225,6625,92
06.11.20252626,3625,9226,12
07.11.202526,1226,6126,0426,55
10.11.202526,5527,1326,3927,06
11.11.202527,1427,226,7926,94
12.11.202526,9727,3426,9127,01
13.11.202527,0827,226,8226,89
14.11.202526,8527,4926,6827,42
17.11.202527,4327,5527,1227,14
18.11.202527,0727,3226,9227,09
19.11.202526,726,926,3526,82
20.11.202526,9827,3726,726,72
21.11.202526,827,0726,5426,98
24.11.202527,0227,0326,5626,82
25.11.202526,6926,7926,3226,52
26.11.202526,6527,0826,5826,95
28.11.202526,9627,3626,8627,32
01.12.202527,2127,4427,1727,29
02.12.202527,3227,3226,7826,85
03.12.202526,9827,3726,8927,17
04.12.202527,1327,8627,0627,84
05.12.202527,872827,6927,77
08.12.202527,7227,7227,2527,29
09.12.202527,3427,8227,2727,32
10.12.202527,3427,3526,5326,59
11.12.202526,526,8326,4526,82
12.12.202526,9627,0926,5826,73
15.12.202526,7726,8126,4426,72
16.12.202526,6626,6626,2426,33
17.12.202526,426,7426,3526,65
18.12.202526,7126,8626,3226,34
19.12.202526,3226,7326,3126,49
22.12.202526,626,9426,5526,89
23.12.202526,8427,2926,8427,28
24.12.202527,2727,3627,1827,19
26.12.202527,2527,3427,0827,19
29.12.202527,327,5227,2227,38
30.12.202527,4927,6527,4227,58
31.12.202527,5427,5827,3627,49