Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KMI.US
19.01+0.20(+1.06%)(czas lokalny: 09.05.2024 16:00)Kinder Morgan Inc - Class P
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
08.05.2024 | 18.69 | 18.89 | 18.65 | 18.81 | 11 545 415 | 0 |
07.05.2024 | 18.70 | 18.90 | 18.67 | 18.77 | 11 862 325 | 0 |
06.05.2024 | 18.60 | 18.77 | 18.49 | 18.61 | 11 915 889 | 0 |
03.05.2024 | 18.53 | 18.58 | 18.38 | 18.57 | 12 402 818 | 0 |
02.05.2024 | 18.35 | 18.58 | 18.18 | 18.46 | 14 689 601 | 0 |
01.05.2024 | 18.33 | 18.41 | 18.13 | 18.23 | 18 087 536 | 0 |
30.04.2024 | 18.54 | 18.56 | 18.26 | 18.28 | 16 042 702 | 0 |
29.04.2024 | 18.40 | 18.61 | 18.40 | 18.60 | 10 293 477 | 0 |
26.04.2024 | 18.78 | 18.78 | 18.63 | 18.68 | 9 412 375 | 0 |
25.04.2024 | 18.81 | 18.89 | 18.63 | 18.80 | 17 385 738 | 0 |
24.04.2024 | 18.62 | 18.84 | 18.52 | 18.81 | 12 453 426 | 0 |
23.04.2024 | 18.78 | 18.89 | 18.69 | 18.76 | 12 910 655 | 0 |
22.04.2024 | 18.79 | 18.92 | 18.57 | 18.82 | 16 186 130 | 0 |
19.04.2024 | 18.31 | 18.90 | 18.25 | 18.84 | 25 441 478 | 0 |
18.04.2024 | 18.00 | 18.36 | 17.95 | 18.21 | 25 574 712 | 0 |
17.04.2024 | 17.77 | 17.93 | 17.66 | 17.76 | 12 962 697 | 0 |
16.04.2024 | 17.97 | 18.04 | 17.61 | 17.69 | 16 123 292 | 0 |
15.04.2024 | 18.24 | 18.34 | 17.91 | 17.97 | 9 837 482 | 0 |
12.04.2024 | 18.42 | 18.54 | 18.07 | 18.13 | 15 461 295 | 0 |
11.04.2024 | 18.30 | 18.37 | 18.12 | 18.35 | 12 498 830 | 0 |
10.04.2024 | 18.34 | 18.39 | 18.19 | 18.27 | 10 633 087 | 0 |
09.04.2024 | 18.41 | 18.50 | 18.37 | 18.48 | 8 288 991 | 0 |
08.04.2024 | 18.48 | 18.62 | 18.35 | 18.36 | 11 546 409 | 0 |
05.04.2024 | 18.43 | 18.50 | 18.21 | 18.46 | 9 827 454 | 0 |
04.04.2024 | 18.64 | 18.72 | 18.36 | 18.43 | 8 943 578 | 0 |
03.04.2024 | 18.47 | 18.57 | 18.43 | 18.55 | 11 322 524 | 0 |
02.04.2024 | 18.45 | 18.52 | 18.30 | 18.42 | 9 869 158 | 0 |
01.04.2024 | 18.37 | 18.48 | 18.17 | 18.41 | 10 574 686 | 0 |
28.03.2024 | 18.24 | 18.34 | 18.34 | 18.34 | 15 939 374 | 0 |
27.03.2024 | 17.93 | 18.17 | 17.89 | 18.15 | 8 691 368 | 0 |
26.03.2024 | 18.00 | 18.02 | 17.90 | 17.91 | 9 096 620 | 0 |
25.03.2024 | 18.04 | 18.14 | 17.89 | 17.97 | 16 548 627 | 0 |
22.03.2024 | 18.15 | 18.22 | 18.05 | 18.06 | 10 166 510 | 0 |
21.03.2024 | 18.07 | 18.31 | 18.01 | 18.11 | 13 741 229 | 0 |
20.03.2024 | 17.86 | 18.12 | 17.83 | 18.03 | 11 143 630 | 0 |
19.03.2024 | 17.68 | 17.94 | 17.66 | 17.93 | 18 112 896 | 0 |
18.03.2024 | 17.64 | 17.67 | 17.52 | 17.64 | 16 905 956 | 0 |
15.03.2024 | 17.50 | 17.79 | 17.48 | 17.60 | 29 862 646 | 0 |
14.03.2024 | 17.81 | 17.87 | 17.45 | 17.56 | 20 849 576 | 0 |
13.03.2024 | 18.05 | 18.11 | 17.86 | 17.89 | 18 206 580 | 0 |
12.03.2024 | 17.93 | 18.02 | 17.89 | 17.94 | 7 894 767 | 0 |
11.03.2024 | 17.83 | 17.98 | 17.75 | 17.97 | 11 356 945 | 0 |
08.03.2024 | 17.84 | 17.93 | 17.74 | 17.83 | 11 262 791 | 0 |
07.03.2024 | 17.87 | 17.95 | 17.82 | 17.87 | 10 733 516 | 0 |
06.03.2024 | 17.77 | 17.92 | 17.75 | 17.82 | 10 796 963 | 0 |
05.03.2024 | 17.60 | 17.85 | 17.57 | 17.72 | 11 778 118 | 0 |
04.03.2024 | 17.45 | 17.61 | 17.42 | 17.57 | 10 811 735 | 0 |
01.03.2024 | 17.43 | 17.50 | 17.34 | 17.46 | 10 766 900 | 0 |
29.02.2024 | 17.24 | 17.44 | 17.18 | 17.39 | 15 266 425 | 0 |
28.02.2024 | 17.17 | 17.26 | 17.02 | 17.15 | 11 389 904 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus