Kinder Morgan Inc - Class P (KMI) Prix et données historiques

Kinder Morgan Inc - Class P
KMI
(NYSE)
Fermé
28.55
+0.55 (+1.96%)
sur:usd•À partir du : 21 nov. 2024 15:59 UTC -5
After Marché:28.64+0.09 (+0.32%)
Ouvert
28.03
Haut
28.66
Bas
27.97

Taux historiques Kinder Morgan Inc - Class P

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	28.67	27.98	28.03	28.54	1.82%
20 nov. 2024	28.27	27.77	28.10	28.00	-0.36%
19 nov. 2024	28.15	27.59	27.59	28.08	1.78%
18 nov. 2024	27.84	27.35	27.35	27.78	1.57%
15 nov. 2024	27.32	26.65	26.65	27.27	2.33%
14 nov. 2024	26.97	26.64	26.75	26.76	0.04%
13 nov. 2024	27.33	26.76	27.30	26.80	-1.83%
12 nov. 2024	27.59	27.12	27.29	27.18	-0.40%
11 nov. 2024	27.33	26.88	26.88	27.27	1.45%
8 nov. 2024	27.00	26.28	26.28	26.88	2.28%
7 nov. 2024	26.51	26.19	26.41	26.41	0.00%
6 nov. 2024	26.59	25.38	25.38	26.35	3.82%
5 nov. 2024	24.95	24.54	24.59	24.71	0.49%
4 nov. 2024	24.50	23.97	24.27	24.49	0.91%
1 nov. 2024	24.66	24.14	24.56	24.18	-1.55%
31 oct. 2024	24.69	24.34	24.63	24.51	-0.49%
30 oct. 2024	24.81	24.36	24.43	24.55	0.49%
29 oct. 2024	24.57	24.22	24.57	24.34	-0.93%
28 oct. 2024	24.64	24.37	24.40	24.51	0.45%
25 oct. 2024	24.91	24.62	24.80	24.66	-0.56%
24 oct. 2024	24.79	24.48	24.61	24.70	0.36%
23 oct. 2024	24.57	24.31	24.46	24.48	0.08%
22 oct. 2024	24.68	24.29	24.49	24.52	0.12%

Plus haut:28.67

Plus bas:23.97

Moyenne:25.96

Différence:4.05

% Variation:16.52%

Vendeur de données: Xignite Logo

Actions