Kinder Morgan

NYS:KMI.N, US49456B1017
+ Kinder Morgan op mijn watchlist
28,370 21:00
+0,140 (+0,50%)

Historische koersen - maart 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 mrt 27,500 27,140 26,943
27,890 16.308.126 +0,040 +0,15%
04 mrt 26,920 26,990 26,615
27,550 16.429.270 -0,150 -0,55%
05 mrt 26,800 26,730 26,220
26,953 12.417.084 -0,260 -0,96%
06 mrt 26,455 26,310 25,855
26,520 13.528.412 -0,420 -1,57%
07 mrt 26,360 26,140 25,530
26,495 12.809.709 -0,170 -0,65%
10 mrt 26,030 26,140 25,775
26,410 14.225.440 0,000 0,00%
11 mrt 26,200 26,410 26,100
26,795 14.035.744 +0,270 +1,03%
12 mrt 26,650 26,520 26,325
26,890 11.235.304 +0,110 +0,42%
13 mrt 26,625 26,540 26,340
26,780 10.448.797 +0,020 +0,08%
14 mrt 26,800 27,100 26,640
27,200 8.632.399 +0,560 +2,11%
17 mrt 27,020 27,790 26,970
27,875 10.622.824 +0,690 +2,55%
18 mrt 27,820 27,520 27,460
27,920 12.056.455 -0,270 -0,97%
19 mrt 27,625 27,850 27,460
27,940 11.477.136 +0,330 +1,20%
20 mrt 27,780 28,060 27,720
28,165 8.205.348 +0,210 +0,75%
21 mrt 27,980 27,930 27,760
28,080 19.506.053 -0,130 -0,46%
24 mrt 28,080 28,710 28,060
28,790 12.507.282 +0,780 +2,79%
25 mrt 28,840 28,830 28,650
29,130 11.389.096 +0,120 +0,42%
26 mrt 29,030 28,480 28,350
29,090 11.920.468 -0,350 -1,21%
27 mrt 28,520 28,230 28,071
28,555 8.885.158 -0,250 -0,88%
28 mrt 28,050 28,370 27,980
28,450 8.357.071 +0,140 +0,50%
« Vorige maand

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront