Mercado fechado

Kinder Morgan, Inc. (KMI)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
18,68-0,12 (-0,64%)
No fechamento: 04:00PM EDT
18,71 +0,03 (+0,16%)
Pós-fechamento: 07:50PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202418,7818,7818,6318,6818,689.412.400
25 de abr. de 202418,8118,8918,6318,8018,8017.447.500
24 de abr. de 202418,6218,8418,5218,8118,8112.485.500
23 de abr. de 202418,8318,8918,6918,7618,7612.914.100
22 de abr. de 202418,7918,9218,5718,8218,8216.188.200
19 de abr. de 202418,3118,9018,2618,8418,8425.441.500
18 de abr. de 202418,0018,3617,9518,2118,2126.119.500
17 de abr. de 202417,7717,9317,6617,7617,7613.072.600
16 de abr. de 202417,9718,0417,6117,6917,6916.201.600
15 de abr. de 202418,2418,3417,9217,9717,9710.026.000
12 de abr. de 202418,3918,5418,0718,1318,1315.505.400
11 de abr. de 202418,3018,3718,1218,3518,3512.520.500
10 de abr. de 202418,3518,3918,1918,2718,2710.675.600
09 de abr. de 202418,4118,5018,3718,4818,488.291.300
08 de abr. de 202418,4818,6218,3518,3618,3611.639.600
05 de abr. de 202418,4318,5018,2218,4618,469.870.700
04 de abr. de 202418,6118,7218,3618,4318,438.949.600
03 de abr. de 202418,4618,5718,4318,5518,5511.384.700
02 de abr. de 202418,4518,5218,3018,4218,4210.157.800
01 de abr. de 202418,3718,4818,1718,4118,4110.873.300
28 de mar. de 202418,2418,4318,1518,3418,3415.939.400
27 de mar. de 202417,9618,1717,8918,1518,158.699.000
26 de mar. de 202418,0018,0217,9017,9117,919.156.000
25 de mar. de 202418,0418,1417,8917,9717,9716.549.700
22 de mar. de 202418,1518,2218,0518,0618,0610.169.100
21 de mar. de 202418,0518,3118,0118,1118,1113.742.500
20 de mar. de 202417,8618,1217,8318,0318,0311.145.300
19 de mar. de 202417,6817,9417,6617,9317,9318.142.800
18 de mar. de 202417,6417,6717,5217,6417,6416.906.600
15 de mar. de 202417,5017,7917,4817,6017,6030.058.000
14 de mar. de 202417,8117,8717,4517,5617,5620.940.800
13 de mar. de 202418,0318,1117,8617,8917,8918.206.700
12 de mar. de 202417,9318,0217,8917,9417,948.024.700
11 de mar. de 202417,8317,9817,7617,9717,9711.397.500
08 de mar. de 202417,8517,9317,7417,8317,8311.290.600
07 de mar. de 202417,8717,9517,8217,8717,8710.734.900
06 de mar. de 202417,7717,9217,7517,8217,8210.856.500
05 de mar. de 202417,5917,8517,5717,7217,7211.811.700
04 de mar. de 202417,4517,6117,4217,5717,5710.815.600
01 de mar. de 202417,3817,5017,3417,4617,4610.955.500
29 de fev. de 202417,2417,4417,1817,3917,3915.578.700
28 de fev. de 202417,1917,2617,0217,1517,1511.414.800
27 de fev. de 202417,2117,2317,0517,1717,1712.062.800
26 de fev. de 202417,2017,3217,0917,1317,138.172.200
23 de fev. de 202417,2017,3617,1717,2517,259.892.600
22 de fev. de 202417,2517,3317,1317,2617,2613.092.600
21 de fev. de 202417,1417,4417,0917,4217,4210.845.600
20 de fev. de 202417,1217,2217,0017,0617,0613.300.600
16 de fev. de 202416,9717,1816,9117,1117,1117.587.100
15 de fev. de 202416,5317,0416,5116,9716,9718.223.200
14 de fev. de 202416,6216,6516,4916,5716,5714.250.200
13 de fev. de 202416,7416,8916,4716,5716,5715.183.300
12 de fev. de 202416,6216,8416,5716,7816,7811.205.600
09 de fev. de 202416,6316,7216,5316,6116,619.323.400
08 de fev. de 202416,6316,7316,5716,6316,6317.004.000
07 de fev. de 202416,7416,7716,5216,6516,6516.670.800
06 de fev. de 202416,7016,7316,6016,6916,6912.700.400
05 de fev. de 202416,8516,8516,6216,6716,6714.058.000
02 de fev. de 202416,9917,0516,7416,9616,9620.963.800
01 de fev. de 202416,9217,1916,8617,0317,0316.474.000
31 de jan. de 202417,2217,2516,9016,9216,9216.870.600
30 de jan. de 202417,0517,2317,0117,2117,2112.446.200
30 de jan. de 20240.283 Dividendo
29 de jan. de 202417,4417,4917,2517,3717,0913.665.900
26 de jan. de 202417,3317,4717,3017,4417,1614.265.400
25 de jan. de 202417,0217,3416,9517,3317,0523.723.800
24 de jan. de 202417,1417,1516,8516,8916,6125.500.500
23 de jan. de 202417,1517,2217,0417,0816,8014.416.900
22 de jan. de 202417,2117,2917,0917,1616,8813.142.400
19 de jan. de 202417,3817,3817,1017,2016,9219.017.100
18 de jan. de 202417,3217,5117,1017,3117,0331.605.600
17 de jan. de 202417,7317,8517,5017,5617,2713.926.400
16 de jan. de 202417,9217,9817,8017,8217,5312.903.300
12 de jan. de 202418,0518,1517,8917,9717,6810.315.800
11 de jan. de 202417,9717,9917,7017,8417,5516.028.800
10 de jan. de 202418,0218,0617,9017,9517,6614.113.000
09 de jan. de 202418,1018,1517,9518,0517,7615.386.300
08 de jan. de 202417,8918,1117,7918,1117,8112.962.200
05 de jan. de 202418,0218,1117,8718,0217,7312.252.700
04 de jan. de 202418,1518,2417,9017,9517,6610.839.200
03 de jan. de 202417,8118,1317,7618,0517,7614.367.100
02 de jan. de 202417,7017,9017,6717,8317,5413.141.200
29 de dez. de 202317,7017,7017,5717,6417,359.809.900
28 de dez. de 202317,7117,8017,6217,6917,407.769.900
27 de dez. de 202317,8417,8717,6617,7717,487.920.400
26 de dez. de 202317,8017,8917,7217,8517,567.636.700
22 de dez. de 202317,7017,8417,6717,7217,437.534.200
21 de dez. de 202317,5117,6517,0017,6417,3511.332.100
20 de dez. de 202317,6417,7417,5017,5017,2116.159.200
19 de dez. de 202317,5917,7217,5417,6417,3511.375.700
18 de dez. de 202317,7517,8417,5517,5717,2813.959.700
15 de dez. de 202317,6017,6217,3817,4917,2133.040.500
14 de dez. de 202317,6117,8817,6017,6917,4017.957.600
13 de dez. de 202317,2117,5417,1117,4817,2017.197.900
12 de dez. de 202317,5117,5717,1417,2216,9416.091.500
11 de dez. de 202317,6717,7017,5317,5717,2811.457.400
08 de dez. de 202317,5517,7117,5117,7017,4111.788.900
07 de dez. de 202317,6217,6617,4517,5017,2116.544.800
06 de dez. de 202317,4717,6817,4117,5317,2417.064.500
05 de dez. de 202317,8517,8917,4917,5017,2117.516.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...