U.S. markets closed
F S&P 500
5,706.25 -11.50 (-0.20%) F Dow Jones
42,048.00 -9.00 (-0.02%) F Nasdaq
19,797.25 -53.00 (-0.27%) E-mini Russell 2000 Index Futur
2,273.10 -4.00 (-0.18%) Petróleo
72.01 +0.06 (+0.08%) Oro
2,611.60 -3.00 (-0.11%)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 sept 2023 - 19 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 sept 2024 | 21.80 | 21.84 | 21.55 | 21.59 | 21.59 | 11,860,800 |
| 18 sept 2024 | 21.61 | 21.83 | 21.59 | 21.61 | 21.61 | 10,153,100 |
| 17 sept 2024 | 21.51 | 21.74 | 21.44 | 21.56 | 21.56 | 10,256,300 |
| 16 sept 2024 | 21.35 | 21.55 | 21.30 | 21.47 | 21.47 | 11,136,600 |
| 13 sept 2024 | 21.01 | 21.16 | 20.97 | 21.14 | 21.14 | 10,036,900 |
| 12 sept 2024 | 20.86 | 21.02 | 20.72 | 20.94 | 20.94 | 9,023,000 |
| 11 sept 2024 | 20.99 | 21.08 | 20.56 | 20.83 | 20.83 | 10,563,100 |
| 10 sept 2024 | 21.20 | 21.24 | 20.96 | 21.12 | 21.12 | 9,044,100 |
| 09 sept 2024 | 21.17 | 21.29 | 21.05 | 21.12 | 21.12 | 11,855,300 |
| 06 sept 2024 | 21.48 | 21.59 | 21.04 | 21.13 | 21.13 | 11,478,500 |
| 05 sept 2024 | 21.55 | 21.58 | 21.38 | 21.48 | 21.48 | 9,093,000 |
| 04 sept 2024 | 21.51 | 21.63 | 21.29 | 21.41 | 21.41 | 14,875,000 |
| 03 sept 2024 | 21.45 | 21.65 | 21.22 | 21.56 | 21.56 | 11,945,000 |
| 30 ago 2024 | 21.35 | 21.59 | 21.31 | 21.57 | 21.57 | 26,383,300 |
| 29 ago 2024 | 21.41 | 21.48 | 21.22 | 21.42 | 21.42 | 8,562,900 |
| 28 ago 2024 | 21.36 | 21.42 | 21.21 | 21.33 | 21.33 | 8,327,400 |
| 27 ago 2024 | 21.43 | 21.53 | 21.30 | 21.39 | 21.39 | 10,979,400 |
| 26 ago 2024 | 21.42 | 21.50 | 21.33 | 21.42 | 21.42 | 10,758,300 |
| 23 ago 2024 | 21.07 | 21.39 | 20.98 | 21.28 | 21.28 | 11,384,000 |
| 22 ago 2024 | 20.97 | 21.10 | 20.89 | 21.00 | 21.00 | 7,767,200 |
| 21 ago 2024 | 21.10 | 21.15 | 20.84 | 20.97 | 20.97 | 11,349,000 |
| 20 ago 2024 | 21.33 | 21.40 | 20.95 | 21.03 | 21.03 | 9,770,700 |
| 19 ago 2024 | 21.08 | 21.37 | 21.02 | 21.36 | 21.36 | 10,010,000 |
| 16 ago 2024 | 21.11 | 21.14 | 20.99 | 21.08 | 21.08 | 8,170,500 |
| 15 ago 2024 | 21.12 | 21.20 | 20.91 | 21.11 | 21.11 | 12,283,100 |
| 14 ago 2024 | 20.92 | 21.04 | 20.84 | 20.96 | 20.96 | 7,947,500 |
| 13 ago 2024 | 20.89 | 21.00 | 20.66 | 20.92 | 20.92 | 9,484,600 |
| 12 ago 2024 | 21.06 | 21.10 | 20.82 | 20.92 | 20.92 | 7,603,400 |
| 09 ago 2024 | 21.10 | 21.10 | 20.80 | 21.02 | 21.02 | 13,464,700 |
| 08 ago 2024 | 20.80 | 21.18 | 20.80 | 21.07 | 21.07 | 10,592,500 |
| 07 ago 2024 | 20.88 | 21.29 | 20.80 | 20.80 | 20.80 | 15,593,700 |
| 06 ago 2024 | 20.21 | 20.85 | 20.07 | 20.66 | 20.66 | 19,934,600 |
| 05 ago 2024 | 19.94 | 20.17 | 19.68 | 20.08 | 20.08 | 18,837,000 |
| 02 ago 2024 | 20.98 | 21.07 | 20.51 | 20.68 | 20.68 | 18,941,200 |
| 01 ago 2024 | 21.14 | 21.21 | 20.93 | 21.07 | 21.07 | 12,092,600 |
| 31 jul 2024 | 21.53 | 21.63 | 21.11 | 21.13 | 21.13 | 15,294,600 |
| 31 jul 2024 | 0.288 Dividendo | |||||
| 30 jul 2024 | 21.29 | 21.80 | 21.28 | 21.72 | 21.43 | 16,671,800 |
| 29 jul 2024 | 21.41 | 21.46 | 21.14 | 21.29 | 21.01 | 13,805,100 |
| 26 jul 2024 | 21.16 | 21.43 | 21.14 | 21.37 | 21.09 | 12,587,900 |
| 25 jul 2024 | 21.06 | 21.29 | 21.01 | 21.07 | 20.79 | 20,800,200 |
| 24 jul 2024 | 21.64 | 21.66 | 21.05 | 21.05 | 20.77 | 20,630,700 |
| 23 jul 2024 | 21.81 | 21.81 | 21.56 | 21.62 | 21.33 | 20,814,900 |
| 22 jul 2024 | 21.53 | 21.86 | 21.50 | 21.85 | 21.56 | 15,594,800 |
| 19 jul 2024 | 21.16 | 21.79 | 21.10 | 21.49 | 21.21 | 26,891,100 |
| 18 jul 2024 | 20.50 | 21.45 | 20.44 | 21.05 | 20.77 | 42,322,400 |
| 17 jul 2024 | 20.30 | 20.57 | 20.27 | 20.53 | 20.26 | 23,408,500 |
| 16 jul 2024 | 20.55 | 20.55 | 20.03 | 20.24 | 19.97 | 14,691,300 |
| 15 jul 2024 | 20.28 | 20.38 | 20.15 | 20.17 | 19.90 | 13,844,400 |
| 12 jul 2024 | 20.25 | 20.32 | 20.09 | 20.19 | 19.92 | 18,489,400 |
| 11 jul 2024 | 20.12 | 20.20 | 20.01 | 20.16 | 19.89 | 15,623,300 |
| 10 jul 2024 | 20.00 | 20.11 | 19.90 | 20.10 | 19.83 | 9,648,500 |
| 09 jul 2024 | 19.85 | 20.14 | 19.84 | 19.99 | 19.72 | 13,993,100 |
| 08 jul 2024 | 19.89 | 20.00 | 19.80 | 19.91 | 19.65 | 9,640,500 |
| 05 jul 2024 | 19.92 | 19.98 | 19.77 | 19.89 | 19.63 | 11,916,500 |
| 03 jul 2024 | 19.83 | 20.08 | 19.76 | 19.96 | 19.70 | 11,016,100 |
| 02 jul 2024 | 19.91 | 19.91 | 19.47 | 19.72 | 19.46 | 12,815,400 |
| 01 jul 2024 | 19.98 | 20.01 | 19.68 | 19.79 | 19.53 | 10,789,700 |
| 28 jun 2024 | 19.86 | 19.92 | 19.74 | 19.87 | 19.61 | 42,524,200 |
| 27 jun 2024 | 19.80 | 19.89 | 19.62 | 19.76 | 19.50 | 10,532,000 |
| 26 jun 2024 | 20.10 | 20.14 | 19.71 | 19.74 | 19.48 | 13,503,400 |
| 25 jun 2024 | 20.07 | 20.16 | 20.01 | 20.10 | 19.83 | 10,026,400 |
| 24 jun 2024 | 19.74 | 20.19 | 19.74 | 20.11 | 19.84 | 11,998,500 |
| 21 jun 2024 | 19.87 | 19.94 | 19.63 | 19.71 | 19.45 | 28,997,900 |
| 20 jun 2024 | 19.70 | 19.94 | 19.64 | 19.80 | 19.54 | 10,930,000 |
| 18 jun 2024 | 19.71 | 19.86 | 19.67 | 19.74 | 19.48 | 8,880,500 |
| 17 jun 2024 | 19.57 | 19.83 | 19.56 | 19.67 | 19.41 | 11,724,300 |
| 14 jun 2024 | 19.66 | 19.76 | 19.55 | 19.59 | 19.33 | 8,446,700 |
| 13 jun 2024 | 19.84 | 19.91 | 19.70 | 19.76 | 19.50 | 7,979,400 |
| 12 jun 2024 | 19.92 | 20.07 | 19.85 | 19.88 | 19.62 | 10,083,700 |
| 11 jun 2024 | 19.71 | 19.88 | 19.66 | 19.79 | 19.53 | 9,229,800 |
| 10 jun 2024 | 19.64 | 19.88 | 19.62 | 19.80 | 19.54 | 11,567,300 |
| 07 jun 2024 | 19.75 | 19.76 | 19.58 | 19.62 | 19.36 | 9,188,900 |
| 06 jun 2024 | 19.73 | 19.84 | 19.67 | 19.81 | 19.55 | 11,409,500 |
| 05 jun 2024 | 19.71 | 19.81 | 19.52 | 19.79 | 19.53 | 14,730,800 |
| 04 jun 2024 | 19.40 | 19.71 | 19.29 | 19.66 | 19.40 | 13,990,700 |
| 03 jun 2024 | 19.48 | 19.52 | 19.37 | 19.50 | 19.24 | 14,348,500 |
| 31 may 2024 | 19.06 | 19.51 | 18.99 | 19.49 | 19.23 | 19,745,200 |
| 30 may 2024 | 18.94 | 19.02 | 18.88 | 19.00 | 18.75 | 9,668,500 |
| 29 may 2024 | 19.01 | 19.04 | 18.83 | 18.91 | 18.66 | 9,005,800 |
| 28 may 2024 | 19.11 | 19.19 | 19.00 | 19.07 | 18.82 | 11,884,800 |
| 24 may 2024 | 19.18 | 19.21 | 19.02 | 19.07 | 18.82 | 9,614,400 |
| 23 may 2024 | 19.40 | 19.43 | 19.05 | 19.08 | 18.83 | 11,921,500 |
| 22 may 2024 | 19.66 | 19.66 | 19.28 | 19.39 | 19.13 | 11,120,000 |
| 21 may 2024 | 19.85 | 19.93 | 19.72 | 19.74 | 19.48 | 10,302,900 |
| 20 may 2024 | 19.71 | 19.89 | 19.70 | 19.84 | 19.58 | 10,286,300 |
| 17 may 2024 | 19.63 | 19.79 | 19.52 | 19.70 | 19.44 | 12,152,800 |
| 16 may 2024 | 19.51 | 19.72 | 19.50 | 19.60 | 19.34 | 11,482,900 |
| 15 may 2024 | 19.41 | 19.63 | 19.37 | 19.54 | 19.28 | 13,622,700 |
| 14 may 2024 | 19.14 | 19.45 | 19.14 | 19.41 | 19.15 | 14,640,500 |
| 13 may 2024 | 19.12 | 19.24 | 19.05 | 19.15 | 18.90 | 12,389,000 |
| 10 may 2024 | 19.16 | 19.18 | 18.95 | 19.08 | 18.83 | 8,141,300 |
| 09 may 2024 | 18.82 | 19.03 | 18.81 | 19.01 | 18.76 | 8,029,000 |
| 08 may 2024 | 18.70 | 18.89 | 18.65 | 18.81 | 18.56 | 11,640,600 |
| 07 may 2024 | 18.70 | 18.90 | 18.67 | 18.77 | 18.52 | 11,863,800 |
| 06 may 2024 | 18.60 | 18.77 | 18.49 | 18.61 | 18.36 | 11,963,200 |
| 03 may 2024 | 18.53 | 18.58 | 18.38 | 18.57 | 18.32 | 12,409,400 |
| 02 may 2024 | 18.35 | 18.58 | 18.18 | 18.46 | 18.22 | 14,689,700 |
| 01 may 2024 | 18.33 | 18.41 | 18.13 | 18.23 | 17.99 | 18,135,000 |
| 30 abr 2024 | 18.55 | 18.56 | 18.26 | 18.28 | 18.04 | 16,059,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.