Dati storici Kinder Morgan - KMI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	26,75	27,20	25,43	26,47	15.307.679	-0,7474	-2,79%
1 Mese	27,54	28,26	25,43	26,93	14.915.974	-1,54	-5,58%
3 Mesi	27,36	31,48	25,43	27,61	14.353.022	-1,36	-4,96%
6 Mesi	21,42	31,48	20,56	25,81	13.839.470	4,58	21,39%
1 Anno	17,25	31,48	17,02	22,64	13.634.094	8,75	50,74%
3 Anni	16,92	31,48	15,775	19,20	14.498.614	9,08	53,68%
5 Anni	21,05	31,48	9,42	17,66	15.085.283	4,95	23,53%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Feb 2025	26,17	0,07	0,27%	26,09	26,31	25,93	12.329.606
26 Feb 2025	26,10	-0,37	-1,40%	26,45	26,50	25,43	15.350.931
25 Feb 2025	26,47	0,06	0,23%	26,485	26,83	26,175	15.012.409
22 Feb 2025	26,41	-0,18	-0,68%	26,58	26,81	26,1902	21.468.570
21 Feb 2025	26,59	-0,30	-1,12%	26,76	26,76	26,2201	12.513.650
20 Feb 2025	26,89	0,14	0,52%	26,75	27,20	26,65	12.193.470
19 Feb 2025	26,75	0,20	0,75%	26,60	26,95	26,56	12.566.578
15 Feb 2025	26,55	-0,01	-0,04%	26,65	26,96	26,54	12.563.745
14 Feb 2025	26,56	0,28	1,07%	26,36	26,75	26,18	14.666.585
13 Feb 2025	26,28	-0,51	-1,90%	26,45	26,845	26,13	15.352.232
12 Feb 2025	26,79	-0,28	-1,03%	26,99	26,99	26,39	16.878.299
11 Feb 2025	27,07	0,03	0,11%	27,09	27,29	26,74	16.679.978
08 Feb 2025	27,04	0,26	0,97%	26,90	27,22	26,58	12.729.357
07 Feb 2025	26,78	-0,86	-3,11%	27,66	27,71	26,535	15.739.926
06 Feb 2025	27,64	0,14	0,51%	27,68	27,88	27,485	12.067.029
05 Feb 2025	27,50	-0,08	-0,29%	27,35	27,75	27,325	12.008.399
04 Feb 2025	27,58	0,10	0,36%	26,84	27,79	26,72	12.141.938
01 Feb 2025	27,48	-0,62	-2,21%	28,23	28,26	27,415	21.454.837
31 Gen 2025	28,10	0,80	2,93%	27,57	28,209	27,50	16.856.543
30 Gen 2025	27,30	-0,16	-0,58%	27,54	27,98	27,13	14.617.580
29 Gen 2025	27,46	0,00	0,00%	27,55	27,56	26,95	23.783.631
28 Gen 2025	27,46	-2,81	-9,28%	29,04	29,20	27,285	36.619.810