Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KMI.US
21.80+0.21(+0.95%)(czas lokalny: 20.09.2024 15:59)Kinder Morgan Inc-DE
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.09.2024 | 21.78 | 21.84 | 21.55 | 21.59 | 9 215 350 | 0 |
18.09.2024 | 21.63 | 21.83 | 21.59 | 21.64 | 8 354 104 | 0 |
17.09.2024 | 21.50 | 21.73 | 21.44 | 21.59 | 7 117 608 | 0 |
16.09.2024 | 21.36 | 21.55 | 21.30 | 21.50 | 6 636 083 | 0 |
13.09.2024 | 21.01 | 21.16 | 20.97 | 21.14 | 10 036 900 | 0 |
12.09.2024 | 20.87 | 21.02 | 20.72 | 20.93 | 6 322 347 | 0 |
11.09.2024 | 21.07 | 21.07 | 20.56 | 20.81 | 8 394 000 | 0 |
10.09.2024 | 21.18 | 21.23 | 20.96 | 21.11 | 7 544 058 | 0 |
09.09.2024 | 21.15 | 21.29 | 21.05 | 21.11 | 8 812 815 | 0 |
06.09.2024 | 21.48 | 21.59 | 21.04 | 21.13 | 11 478 000 | 0 |
05.09.2024 | 21.52 | 21.54 | 21.38 | 21.48 | 6 982 562 | 0 |
04.09.2024 | 21.55 | 21.63 | 21.29 | 21.41 | 11 762 770 | 0 |
03.09.2024 | 21.44 | 21.65 | 21.22 | 21.57 | 8 945 553 | 0 |
30.08.2024 | 21.35 | 21.59 | 21.31 | 21.57 | 26 383 000 | 0 |
29.08.2024 | 21.41 | 21.48 | 21.22 | 21.42 | 8 562 900 | 0 |
28.08.2024 | 21.36 | 21.42 | 21.21 | 21.33 | 8 327 400 | 0 |
27.08.2024 | 21.43 | 21.53 | 21.30 | 21.39 | 10 979 400 | 0 |
26.08.2024 | 21.42 | 21.50 | 21.33 | 21.42 | 10 758 300 | 0 |
23.08.2024 | 21.07 | 21.39 | 20.98 | 21.28 | 11 384 000 | 0 |
22.08.2024 | 20.97 | 21.10 | 20.89 | 21.00 | 7 767 200 | 0 |
21.08.2024 | 21.10 | 21.15 | 20.84 | 20.97 | 11 349 000 | 0 |
20.08.2024 | 21.33 | 21.40 | 20.95 | 21.03 | 9 770 700 | 0 |
19.08.2024 | 21.08 | 21.37 | 21.02 | 21.36 | 10 010 000 | 0 |
16.08.2024 | 21.11 | 21.14 | 20.99 | 21.08 | 8 170 500 | 0 |
15.08.2024 | 21.12 | 21.20 | 20.91 | 21.11 | 12 283 100 | 0 |
14.08.2024 | 20.92 | 21.04 | 20.84 | 20.96 | 7 947 500 | 0 |
13.08.2024 | 20.89 | 21.00 | 20.66 | 20.92 | 9 484 600 | 0 |
12.08.2024 | 21.06 | 21.10 | 20.82 | 20.92 | 7 603 400 | 0 |
09.08.2024 | 21.10 | 21.10 | 20.80 | 21.02 | 13 464 700 | 0 |
08.08.2024 | 20.80 | 21.18 | 20.80 | 21.07 | 10 592 500 | 0 |
07.08.2024 | 20.88 | 21.29 | 20.80 | 20.80 | 15 593 700 | 0 |
06.08.2024 | 20.21 | 20.85 | 20.07 | 20.66 | 19 934 600 | 0 |
05.08.2024 | 19.94 | 20.17 | 19.68 | 20.08 | 18 837 000 | 0 |
02.08.2024 | 20.98 | 21.07 | 20.51 | 20.68 | 18 941 200 | 0 |
01.08.2024 | 21.14 | 21.21 | 20.93 | 21.07 | 12 092 600 | 0 |
31.07.2024 | 21.53 | 21.63 | 21.11 | 21.13 | 15 294 600 | 0 |
30.07.2024 | 21.29 | 21.80 | 21.28 | 21.72 | 16 671 800 | 0 |
29.07.2024 | 21.41 | 21.46 | 21.14 | 21.29 | 13 805 100 | 0 |
26.07.2024 | 21.16 | 21.43 | 21.14 | 21.37 | 12 587 900 | 0 |
25.07.2024 | 21.06 | 21.29 | 21.01 | 21.07 | 20 800 200 | 0 |
24.07.2024 | 21.64 | 21.66 | 21.05 | 21.05 | 20 630 700 | 0 |
23.07.2024 | 21.81 | 21.81 | 21.56 | 21.62 | 20 814 900 | 0 |
22.07.2024 | 21.53 | 21.86 | 21.50 | 21.85 | 15 594 800 | 0 |
19.07.2024 | 21.16 | 21.79 | 21.10 | 21.49 | 26 891 100 | 0 |
18.07.2024 | 20.50 | 21.45 | 20.44 | 21.05 | 42 322 400 | 0 |
17.07.2024 | 20.30 | 20.57 | 20.27 | 20.53 | 23 408 500 | 0 |
16.07.2024 | 20.55 | 20.55 | 20.03 | 20.24 | 14 691 300 | 0 |
15.07.2024 | 20.28 | 20.38 | 20.15 | 20.17 | 13 844 400 | 0 |
12.07.2024 | 20.25 | 20.32 | 20.09 | 20.19 | 18 489 400 | 0 |
11.07.2024 | 20.12 | 20.20 | 20.01 | 20.16 | 15 623 300 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus