Dati storici Kinder Morgan - KMI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	26,7625	28,77	26,70	27,96	13.762.604	1,78	6,64%
1 Mese	25,09	28,77	23,97	26,25	14.244.457	3,45	13,75%
3 Mesi	21,35	28,77	20,56	24,08	13.656.207	7,19	33,68%
6 Mesi	19,66	28,77	18,83	22,10	13.722.113	8,88	45,17%
1 Anno	16,94	28,77	16,47	19,97	13.775.706	11,60	68,48%
3 Anni	16,09	28,77	15,0124	18,29	14.779.571	12,45	77,38%
5 Anni	20,20	28,77	9,42	17,35	15.034.219	8,34	41,29%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Nov 2024	28,49	-0,05	-0,18%	28,63	28,81	28,48	12.381.257
22 Nov 2024	28,54	0,54	1,93%	28,03	28,67	27,98	14.617.171
21 Nov 2024	28,00	-0,08	-0,28%	28,10	28,275	27,77	11.949.165
20 Nov 2024	28,08	0,30	1,08%	27,59	28,15	27,59	15.443.933
19 Nov 2024	27,78	0,51	1,87%	27,36	27,84	27,35	15.942.924
16 Nov 2024	27,27	0,51	1,91%	26,65	27,315	26,65	12.425.428
15 Nov 2024	26,76	-0,04	-0,15%	26,76	26,97	26,64	9.868.217
14 Nov 2024	26,80	-0,38	-1,40%	27,32	27,33	26,76	11.753.535
13 Nov 2024	27,18	-0,09	-0,33%	27,29	27,585	27,12	14.746.876
12 Nov 2024	27,27	0,39	1,45%	26,88	27,33	26,88	15.875.267
09 Nov 2024	26,88	0,47	1,78%	26,28	27,00	26,28	17.400.830
08 Nov 2024	26,41	0,06	0,23%	26,41	26,51	26,19	13.260.819
07 Nov 2024	26,35	1,64	6,64%	25,38	26,585	25,38	26.263.658
06 Nov 2024	24,71	0,22	0,90%	24,59	24,955	24,54	18.870.622
05 Nov 2024	24,49	0,31	1,28%	24,30	24,50	23,97	13.272.313
01 Nov 2024	24,18	-0,33	-1,35%	24,61	24,665	24,14	13.273.877
31 Ott 2024	24,51	-0,33	-1,33%	24,61	24,69	24,345	12.804.217
30 Ott 2024	24,84	0,21	0,85%	24,72	25,10	24,65	14.118.973
29 Ott 2024	24,63	-0,17	-0,69%	24,86	24,86	24,505	10.089.397
28 Ott 2024	24,80	-0,15	-0,60%	24,69	24,93	24,66	10.034.461
26 Ott 2024	24,95	-0,04	-0,16%	25,09	25,20	24,91	16.549.651