Kinder Morgan Inc (KMI)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,51%
|
19,65
|
19,525
|
19,79
|
19,70
|
17/05/2024 |
5.518.085 |
0,51%
|
19,65
|
19,525
|
19,79
|
19,70
|
16/05/2024 |
5.459.407 |
0,31%
|
19,50
|
19,50
|
19,72
|
19,60
|
15/05/2024 |
6.250.712 |
0,64%
|
19,19
|
19,375
|
19,63
|
19,535
|
14/05/2024 |
6.379.302 |
1,36%
|
19,19
|
19,15
|
19,45
|
19,41
|
13/05/2024 |
4.955.257 |
0,37%
|
19,175
|
19,05
|
19,23
|
19,15
|
10/05/2024 |
3.799.909 |
0,37%
|
19,16
|
18,96
|
19,175
|
19,08
|
09/05/2024 |
3.693.662 |
1,06%
|
18,74
|
18,82
|
19,03
|
19,01
|
08/05/2024 |
5.379.859 |
0,21%
|
18,74
|
18,66
|
18,89
|
18,81
|
07/05/2024 |
5.590.938 |
0,86%
|
18,61
|
18,69
|
18,90
|
18,77
|
06/05/2024 |
5.448.035 |
0,22%
|
18,61
|
18,49
|
18,77
|
18,61
|
03/05/2024 |
6.370.516 |
0,60%
|
18,44
|
18,385
|
18,58
|
18,57
|
02/05/2024 |
7.112.013 |
1,26%
|
18,44
|
18,1801
|
18,5761
|
18,46
|
01/05/2024 |
7.635.599 |
-0,27%
|
18,44
|
18,13
|
18,41
|
18,23
|
30/04/2024 |
6.833.157 |
-1,72%
|
18,44
|
18,26
|
18,56
|
18,28
|
29/04/2024 |
5.142.388 |
1,13%
|
18,44
|
18,40
|
18,95
|
18,60
|
26/04/2024 |
4.422.817 |
-0,64%
|
18,79
|
18,63
|
18,78
|
18,68
|
25/04/2024 |
7.913.526 |
-0,05%
|
18,805
|
18,63
|
18,886
|
18,80
|
24/04/2024 |
5.802.760 |
0,27%
|
18,805
|
18,52
|
18,84
|
18,81
|
23/04/2024 |
6.024.110 |
-0,32%
|
18,805
|
18,69
|
18,89
|
18,76
|
22/04/2024 |
6.501.159 |
-0,11%
|
18,28
|
18,5725
|
18,92
|
18,82
|
19/04/2024 |
11.197.604 |
3,46%
|
18,28
|
18,255
|
18,90
|
18,84
|
18/04/2024 |
12.228.882 |
2,53%
|
17,76
|
17,95
|
18,3501
|
18,21
|
17/04/2024 |
5.876.249 |
0,40%
|
17,76
|
17,66
|
17,93
|
17,76
|
16/04/2024 |
6.679.377 |
-1,56%
|
18,265
|
17,61
|
18,04
|
17,69
|
15/04/2024 |
4.445.416 |
-0,88%
|
18,265
|
17,915
|
18,335
|
17,97
|
12/04/2024 |
7.888.427 |
-1,20%
|
18,40
|
18,065
|
18,54
|
18,13
|
11/04/2024 |
6.030.773 |
0,44%
|
18,29
|
18,12
|
18,37
|
18,35
|
10/04/2024 |
4.453.677 |
-1,14%
|
18,37
|
18,20
|
18,38
|
18,27
|
09/04/2024 |
3.787.766 |
0,65%
|
18,37
|
18,38
|
18,50
|
18,48
|
08/04/2024 |
5.480.907 |
-0,54%
|
18,455
|
18,355
|
18,62
|
18,36
|
05/04/2024 |
4.817.527 |
0,16%
|
18,455
|
18,215
|
18,495
|
18,46
|
04/04/2024 |
3.735.968 |
-0,65%
|
18,64
|
18,375
|
18,72
|
18,43
|
03/04/2024 |
5.275.787 |
0,71%
|
18,46
|
18,435
|
18,565
|
18,55
|
02/04/2024 |
4.711.192 |
0,05%
|
18,23
|
18,30
|
18,5101
|
18,42
|
01/04/2024 |
5.170.200 |
0,38%
|
18,23
|
18,1712
|
18,48
|
18,41
|
28/03/2024 |
7.061.989 |
1,05%
|
18,23
|
18,15
|
18,43
|
18,34
|
27/03/2024 |
3.589.760 |
1,34%
|
17,99
|
17,895
|
18,17
|
18,15
|
26/03/2024 |
4.202.174 |
-0,33%
|
17,99
|
17,90
|
18,015
|
17,91
|
25/03/2024 |
7.001.530 |
-0,50%
|
18,04
|
17,89
|
18,14
|
17,97
|
22/03/2024 |
4.727.298 |
-0,28%
|
18,16
|
18,05
|
18,22
|
18,06
|
21/03/2024 |
6.423.206 |
0,44%
|
18,065
|
18,01
|
18,31
|
18,11
|
20/03/2024 |
4.853.837 |
0,56%
|
17,67
|
17,84
|
18,12
|
18,03
|
19/03/2024 |
6.289.867 |
1,64%
|
17,67
|
17,67
|
17,94
|
17,93
|
18/03/2024 |
4.719.411 |
0,23%
|
17,65
|
17,515
|
17,66
|
17,64
|
15/03/2024 |
8.360.239 |
0,23%
|
17,85
|
17,50
|
17,7899
|
17,60
|
14/03/2024 |
6.938.989 |
-1,85%
|
17,85
|
17,45
|
17,87
|
17,56
|
13/03/2024 |
5.656.891 |
-0,28%
|
17,85
|
17,86
|
18,105
|
17,89
|
12/03/2024 |
3.612.607 |
-0,17%
|
17,85
|
17,89
|
18,02
|
17,94
|
11/03/2024 |
5.720.350 |
0,79%
|
17,85
|
17,755
|
17,97
|
17,97
|
08/03/2024 |
5.097.105 |
-0,22%
|
17,85
|
17,74
|
17,93
|
17,83
|
07/03/2024 |
4.885.293 |
0,28%
|
17,85
|
17,82
|
17,95
|
17,87
|
06/03/2024 |
4.992.808 |
0,56%
|
17,60
|
17,7517
|
17,92
|
17,82
|
05/03/2024 |
4.824.507 |
0,85%
|
17,60
|
17,58
|
17,845
|
17,72
|
04/03/2024 |
5.243.504 |
0,63%
|
17,45
|
17,42
|
17,61
|
17,57
|
01/03/2024 |
5.097.715 |
0,40%
|
17,405
|
17,335
|
17,50
|
17,46
|
29/02/2024 |
4.878.484 |
1,40%
|
17,25
|
17,185
|
17,44
|
17,39
|
28/02/2024 |
4.697.208 |
-0,12%
|
17,16
|
17,02
|
17,258
|
17,15
|
27/02/2024 |
4.744.793 |
0,23%
|
17,20
|
17,05
|
17,225
|
17,17
|
26/02/2024 |
3.433.071 |
-0,70%
|
17,205
|
17,09
|
17,32
|
17,13
|
23/02/2024 |
4.221.735 |
-0,06%
|
17,24
|
17,17
|
17,36
|
17,25
|
22/02/2024 |
5.841.930 |
-0,92%
|
17,25
|
17,1401
|
17,31
|
17,26
|
21/02/2024 |
5.239.577 |
2,11%
|
17,14
|
17,11
|
17,44
|
17,42
|
20/02/2024 |
4.501.180 |
-0,29%
|
17,12
|
16,995
|
17,22
|
17,06
|
19/02/2024 |
4.980.890 |
0,00%
|
16,97
|
16,915
|
17,18
|
17,11
|
16/02/2024 |
4.980.890 |
3,26%
|
16,97
|
16,915
|
17,18
|
17,11
|
15/02/2024 |
9.044.916 |
2,41%
|
16,54
|
16,51
|
17,04
|
16,97
|
14/02/2024 |
6.692.045 |
0,00%
|
16,61
|
16,48
|
16,645
|
16,57
|
13/02/2024 |
7.394.158 |
-1,25%
|
16,605
|
16,475
|
16,87
|
16,57
|
12/02/2024 |
5.921.427 |
1,02%
|
16,605
|
16,57
|
16,84
|
16,78
|
09/02/2024 |
4.614.680 |
-0,12%
|
16,61
|
16,53
|
16,7201
|
16,61
|
08/02/2024 |
8.950.364 |
-0,12%
|
16,635
|
16,57
|
16,73
|
16,63
|
07/02/2024 |
8.220.101 |
-0,24%
|
16,73
|
16,52
|
16,77
|
16,65
|
06/02/2024 |
6.820.827 |
0,12%
|
16,68
|
16,60
|
16,74
|
16,69
|
05/02/2024 |
7.447.873 |
-1,71%
|
16,815
|
16,62
|
16,85
|
16,67
|
02/02/2024 |
10.347.739 |
-0,41%
|
16,93
|
16,7498
|
17,0673
|
16,96
|
01/02/2024 |
7.354.945 |
0,65%
|
17,22
|
16,87
|
17,19
|
17,03
|
31/01/2024 |
7.546.398 |
-1,69%
|
17,22
|
16,90
|
17,24
|
16,92
|
30/01/2024 |
5.957.576 |
0,72%
|
17,05
|
17,005
|
17,23
|
17,21
|
29/01/2024 |
7.104.540 |
-0,40%
|
17,44
|
17,2425
|
17,47
|
17,37
|
26/01/2024 |
7.759.200 |
0,69%
|
17,335
|
17,30
|
17,47
|
17,45
|
25/01/2024 |
11.306.443 |
2,61%
|
16,98
|
16,945
|
17,34
|
17,33
|
24/01/2024 |
13.631.686 |
-1,11%
|
17,145
|
16,855
|
17,34
|
16,89
|
23/01/2024 |
8.055.474 |
-0,47%
|
17,32
|
17,04
|
17,2198
|
17,08
|
22/01/2024 |
6.368.990 |
-0,23%
|
17,32
|
17,09
|
17,2856
|
17,16
|
19/01/2024 |
9.100.552 |
-0,64%
|
17,32
|
17,10
|
17,36
|
17,20
|
18/01/2024 |
14.791.987 |
-1,42%
|
17,32
|
17,10
|
17,51
|
17,31
|
17/01/2024 |
6.661.658 |
-1,46%
|
17,69
|
17,50
|
17,85
|
17,56
|
16/01/2024 |
5.756.281 |
-0,84%
|
17,97
|
17,8025
|
17,975
|
17,82
|
15/01/2024 |
4.705.305 |
0,73%
|
17,96
|
17,89
|
18,13
|
17,97
|
12/01/2024 |
4.705.305 |
0,73%
|
17,96
|
17,89
|
18,13
|
17,97
|
11/01/2024 |
7.461.047 |
-0,61%
|
17,96
|
17,70
|
17,9949
|
17,84
|
10/01/2024 |
6.975.872 |
-0,55%
|
18,01
|
17,90
|
18,06
|
17,95
|
09/01/2024 |
7.400.924 |
-0,33%
|
18,12
|
17,95
|
18,13
|
18,05
|
08/01/2024 |
5.945.494 |
0,44%
|
18,04
|
17,795
|
18,11
|
18,0991
|
05/01/2024 |
5.220.727 |
0,28%
|
18,04
|
17,87
|
18,1098
|
18,00
|
04/01/2024 |
5.186.042 |
-0,55%
|
18,14
|
17,90
|
18,24
|
17,95
|
03/01/2024 |
6.664.782 |
1,23%
|
17,83
|
17,77
|
18,1287
|
18,05
|
02/01/2024 |
5.301.672 |
1,08%
|
17,70
|
17,67
|
17,90
|
17,83
|
29/12/2023 |
4.627.254 |
-0,28%
|
17,67
|
17,5699
|
17,70
|
17,64
|