Dati storici Kinder Morgan - 2KD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	29,285	30,305	28,745	29,54	8.505	-0,29	-0,99%
1 Mese	25,955	30,305	25,72	28,22	6.828	3,04	11,71%
3 Mesi	22,74	30,305	21,965	26,36	6.554	6,26	27,51%
6 Mesi	19,86	30,305	17,814	23,92	4.888	9,14	46,00%
1 Anno	15,772	30,305	15,266	20,40	5.002	13,22	83,84%
3 Anni	15,33	30,305	14,465	18,68	4.592	13,67	89,14%
5 Anni	19,586	30,305	9,84	18,04	2.762	9,41	48,04%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Gen 2025	29,375	-0,50	-1,67%	29,50	30,30	28,765	15.094
22 Gen 2025	29,875	-0,24	-0,80%	30,00	30,305	29,29	5.597
21 Gen 2025	30,115	1,07	3,67%	29,11	30,30	29,11	7.383
20 Gen 2025	29,05	-0,61	-2,06%	29,94	29,94	29,05	8.539
17 Gen 2025	29,66	0,55	1,87%	29,285	29,76	29,03	5.914
16 Gen 2025	29,115	0,36	1,27%	28,675	29,12	28,425	6.032
15 Gen 2025	28,75	0,25	0,89%	28,32	28,75	28,135	2.103
14 Gen 2025	28,495	0,40	1,42%	28,11	28,495	27,725	4.284
13 Gen 2025	28,095	0,56	2,02%	27,705	28,095	27,455	3.572
10 Gen 2025	27,54	0,04	0,16%	27,635	27,78	27,285	2.745
09 Gen 2025	27,495	0,25	0,90%	27,405	27,645	27,225	1.618
08 Gen 2025	27,25	0,27	1,02%	27,065	28,20	26,805	35.242
07 Gen 2025	26,975	0,18	0,65%	26,94	27,17	26,565	3.664
06 Gen 2025	26,80	-0,84	-3,04%	27,215	27,62	26,80	3.582
03 Gen 2025	27,64	0,15	0,53%	27,495	27,845	27,15	5.760
02 Gen 2025	27,495	1,61	6,22%	26,305	27,495	26,305	9.131
30 Dic 2024	25,885	-0,03	-0,10%	25,985	26,195	25,72	1.387
27 Dic 2024	25,91	0,07	0,29%	25,955	26,25	25,85	1.250