Mercados españoles abiertos en 23 mins

Kinder Morgan, Inc. (KMI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,04-0,34 (-1,86%)
Al cierre: 04:00PM EST
18,13 +0,09 (+0,50%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 ene 202318,2518,3418,0318,0418,0413.283.600
30 ene 20230.278 Dividendo
27 ene 202318,6018,7718,5218,6618,3813.117.500
26 ene 202318,5718,6218,3518,6118,3314.299.200
25 ene 202318,4518,5218,3218,4518,1819.135.100
24 ene 202318,7518,9018,3818,5718,2913.090.100
23 ene 202318,7418,8518,6118,7618,4811.451.100
20 ene 202318,8118,8518,6018,6418,3615.414.100
19 ene 202318,5118,9318,4018,7518,4717.379.000
18 ene 202318,8718,9218,2918,3618,0919.528.200
17 ene 202318,9319,1018,7018,8218,5412.372.300
13 ene 202318,8818,9318,6918,8518,578.614.800
12 ene 202318,8819,0618,7718,8918,6111.067.900
11 ene 202318,8818,9018,5818,7818,5013.289.300
10 ene 202318,7518,8218,5118,7418,469.544.500
09 ene 202318,7618,8018,6018,7118,4317.355.100
06 ene 202318,3718,6918,2918,5818,309.085.900
05 ene 202318,1218,2418,0218,2117,948.489.500
04 ene 202317,8618,3817,8518,2317,9612.069.700
03 ene 202318,0018,1817,8618,0117,7410.454.000
30 dic 202218,0818,2017,9518,0817,817.385.200
29 dic 202217,9218,2517,8818,1517,887.431.000
28 dic 202218,2118,2917,8617,9317,667.938.000
27 dic 202218,2118,3418,0918,2617,998.233.000
23 dic 202217,8418,1417,8318,1417,879.304.100
22 dic 202217,8117,8617,4017,7417,4813.844.700
21 dic 202217,8317,9917,7317,8817,6110.626.000
20 dic 202217,5417,7117,4617,6117,3511.481.900
19 dic 202217,7617,8517,3917,5117,2513.387.100
16 dic 202217,6717,7817,4117,6917,4321.209.900
15 dic 202217,9618,0517,6817,9617,6911.533.300
14 dic 202218,2118,3518,0018,1117,8413.930.600
13 dic 202218,0918,3017,9918,2117,9416.966.700
12 dic 202217,5017,8317,3917,8217,5513.062.200
09 dic 202217,7117,8517,4117,4517,1919.193.100
08 dic 202218,1318,2617,5417,7717,5117.701.000
07 dic 202218,1218,2517,9318,0417,7711.408.200
06 dic 202218,5018,6518,0018,1017,8315.801.200
05 dic 202219,1119,1318,4118,5618,2812.111.100
02 dic 202219,0019,1118,8919,0018,729.641.200
01 dic 202219,2319,3619,0719,1518,8612.570.200
30 nov 202218,9919,1418,7719,1218,8441.252.500
29 nov 202218,6018,9518,5318,8818,6016.437.200
28 nov 202218,2518,5918,2218,4618,1816.709.800
25 nov 202218,7018,7818,5918,6318,355.981.400
23 nov 202218,5418,7318,4718,6518,379.669.600
22 nov 202218,5318,8718,4118,7218,4414.890.700
21 nov 202218,2418,3017,8418,2818,0112.895.400
18 nov 202218,1918,4718,1318,4218,1517.351.100
17 nov 202218,2018,3118,0018,3018,0312.014.500
16 nov 202218,5418,6018,2918,4118,1414.532.000
15 nov 202218,7418,8118,5518,6618,3814.480.900
14 nov 202218,6618,9618,5318,5318,2515.362.000
11 nov 202218,4118,7918,3118,6918,4117.923.100
10 nov 202217,9518,2317,8418,2017,9318.505.700
09 nov 202218,1918,2517,5717,5817,3215.194.200
08 nov 202218,2818,4218,1318,3118,0415.520.100
07 nov 202218,2518,3918,1418,2517,9814.594.400
04 nov 202218,3118,4817,9618,1717,9017.824.500
03 nov 202217,7518,1217,7118,0417,7716.256.700
02 nov 202218,1918,3917,8917,9017,6320.188.100
01 nov 202218,2518,3418,1118,2417,9718.614.800
31 oct 202217,7418,3017,6718,1217,8527.183.400
28 oct 202217,8317,8917,5017,7717,5118.455.400
28 oct 20220.278 Dividendo
27 oct 202217,9818,1617,9117,9917,4522.928.200
26 oct 202217,6217,8517,2917,7317,2022.666.000
25 oct 202217,2017,5517,1317,5116,9820.557.600
24 oct 202217,5817,7017,2117,2816,7621.518.200
21 oct 202217,2517,5617,1117,5216,9919.630.400
20 oct 202217,3417,6816,9617,1216,6040.244.300
19 oct 202217,7418,0917,6317,9917,4519.257.700
18 oct 202217,7117,9517,5017,7717,2319.538.400
17 oct 202217,4017,6517,3017,5016,9715.066.100
14 oct 202217,5717,7517,1617,1916,6717.037.800
13 oct 202216,9017,7016,8617,6417,1118.393.500
12 oct 202217,0317,1816,8717,0516,5414.500.800
11 oct 202216,9417,3616,8417,1616,6417.703.500
10 oct 202217,3017,5817,0417,0716,5616.323.800
07 oct 202217,3717,4917,0917,2416,7216.677.200
06 oct 202217,6017,8017,3617,3916,8719.299.100
05 oct 202217,5417,8017,3117,7017,1719.590.500
04 oct 202217,3217,6817,2517,6717,1423.806.600
03 oct 202217,1017,2716,9617,1016,5824.702.700
30 sept 202216,6116,8616,5016,6416,1430.537.100
29 sept 202216,6916,8016,4116,7216,2227.649.200
28 sept 202216,4116,9516,3516,8416,3325.192.000
27 sept 202216,3416,6916,2116,3315,8425.387.700
26 sept 202216,4316,4916,0516,0915,6128.333.900
23 sept 202217,0017,0416,3416,5316,0325.533.100
22 sept 202217,7317,7317,3217,3216,8018.220.700
21 sept 202218,1218,1817,5117,5216,9920.654.000
20 sept 202217,9417,9917,7317,9017,3616.565.900
19 sept 202217,5018,0617,5018,0517,5116.852.300
16 sept 202218,2318,2317,7017,8517,3134.294.100
15 sept 202218,3318,5718,2418,3317,7817.174.000
14 sept 202218,3018,6318,2718,5317,9719.093.600
13 sept 202218,5018,6618,0818,1717,6220.629.200
12 sept 202218,5018,7718,4518,7418,1815.168.100
09 sept 202218,2218,3918,1618,3117,7613.597.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...