Premium
Kinder Morgan Inc (2KD)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.025 | 4.17430258603 | 24.555 | 25.61 | 24.145 | 2136 | 24.85934984 | DE |
| 4 | 0.14 | 0.550314465409 | 25.44 | 26.585 | 23.59 | 4216 | 24.95952148 | DE |
| 12 | -0.375 | -1.4448083221 | 25.955 | 30.305 | 23.59 | 5488 | 26.68664884 | DE |
| 26 | 6.152 | 31.6656372246 | 19.428 | 30.305 | 19.186 | 5476 | 25.27368004 | DE |
| 52 | 9.282001 | 56.9517828538 | 16.297999 | 30.305 | 15.7 | 4692 | 22.26423439 | DE |
| 156 | 9.3 | 57.1253071253 | 16.28 | 30.305 | 14.98 | 4443 | 19.5858434 | DE |
| 260 | 15.486 | 153.417872003 | 10.094 | 30.305 | 9.84 | 2932 | 18.50652057 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333220 | 25.26 | -0.11 | -0.41 | 25.61 | 25.61 | 25.225 | 1305 |
| 1742246820 | 25.365 | 0.36 | 1.46 | 25.14 | 25.49 | 24.625 | 997 |
| 1741987620 | 25 | 0.7 | 2.88 | 24.51 | 25.065 | 24.27 | 5194 |
| 1741901220 | 24.3 | -0.2 | -0.80 | 24.145 | 24.5 | 24.145 | 3060 |
| 1741814820 | 24.495 | 0.4 | 1.64 | 24.555 | 24.61 | 24.315 | 126 |
| 1741728420 | 24.1 | 0.1 | 0.42 | 23.85 | 24.1 | 23.805 | 1805 |
| 1741642020 | 24 | -0.23 | -0.95 | 23.765 | 24.175 | 23.765 | 3233 |
| 1741382820 | 24.23 | 0.08 | 0.33 | 24.145 | 24.485 | 23.59 | 2548 |
| 1741296420 | 24.15 | -0.75 | -3.01 | 24.905 | 24.905 | 23.785 | 8860 |
| 1741210020 | 24.9 | -0.86 | -3.32 | 25.365 | 25.7 | 24.34 | 6033 |
| 1741123620 | 25.755 | -0.23 | -0.87 | 25.745 | 25.895 | 25.22 | 5807 |
| 1741037220 | 25.98 | 0.05 | 0.19 | 25.86 | 26.585 | 25.78 | 6813 |
| 1740778020 | 25.93 | 0.59 | 2.33 | 25.09 | 25.93 | 25.09 | 1932 |
| 1740691620 | 25.34 | 0.59 | 2.36 | 24.89 | 25.47 | 24.665 | 3688 |
| 1740605220 | 24.755 | 0.01 | 0.04 | 24.655 | 25.06 | 24.545 | 13892 |
| 1740518820 | 24.745 | -0.56 | -2.21 | 25.06 | 25.365 | 24.17 | 7691 |
| 1740432420 | 25.305 | 0.27 | 1.06 | 25.535 | 25.675 | 25.125 | 3344 |
| 1740173220 | 25.04 | -0.17 | -0.67 | 25.165 | 25.655 | 25.04 | 2385 |
| 1740086820 | 25.21 | -0.79 | -3.02 | 25.73 | 25.775 | 24.93 | 3059 |
| 1740000420 | 25.995 | 0.35 | 1.36 | 25.44 | 26.175 | 25.395 | 2551 |
| 1739914020 | 25.645 | 0.79 | 3.16 | 25.205 | 25.915 | 25.09 | 3170 |
| 1739827620 | 24.86 | -0.65 | -2.55 | 25.005 | 25.265 | 24.85 | 6713 |
| 1739568420 | 25.51 | -0.03 | -0.12 | 25.275 | 25.72 | 25.125 | 4441 |
| 1739482020 | 25.54 | 0.34 | 1.35 | 25.005 | 25.54 | 25.005 | 2912 |
| 1739395620 | 25.2 | -0.7 | -2.68 | 25.645 | 26.01 | 25.2 | 3253 |
| 1739309220 | 25.895 | -0.31 | -1.16 | 26.005 | 26.53 | 25.465 | 6326 |
| 1739222820 | 26.2 | 0.18 | 0.69 | 26.085 | 26.74 | 26.005 | 2908 |
| 1738963620 | 26.02 | 0.39 | 1.52 | 25.725 | 26.235 | 25.4 | 5582 |
| 1738877220 | 25.63 | -1.07 | -3.99 | 26.68 | 26.895 | 25.53 | 3606 |
| 1738790820 | 26.695 | 0.3 | 1.14 | 26.265 | 26.695 | 26.265 | 3439 |
| 1738704420 | 26.395 | -0.42 | -1.55 | 26.895 | 26.895 | 26.32 | 2664 |
| 1738618020 | 26.81 | 0.43 | 1.65 | 25.84 | 26.9 | 25.6 | 13407 |
| 1738358820 | 26.375 | -0.68 | -2.50 | 27.455 | 27.455 | 26.375 | 6732 |
| 1738272420 | 27.05 | 0.85 | 3.24 | 26.155 | 27.05 | 26.155 | 2956 |
| 1738186020 | 26.2 | -0.19 | -0.72 | 26.57 | 26.82 | 26.085 | 5050 |
| 1738099620 | 26.39 | 0.23 | 0.90 | 26.535 | 26.76 | 25.825 | 6590 |
| 1738013220 | 26.155 | -2.84 | -9.79 | 28.535 | 28.775 | 26.005 | 15133 |
| 1737754020 | 28.995 | -0.38 | -1.29 | 28.91 | 29.31 | 28.745 | 5247 |
| 1737667620 | 29.375 | -0.5 | -1.67 | 29.5 | 30.3 | 28.765 | 15094 |
| 1737581220 | 29.875 | -0.24 | -0.80 | 30 | 30.305 | 29.29 | 5597 |
| 1737494820 | 30.115 | 1.07 | 3.67 | 29.11 | 30.3 | 29.11 | 7383 |
| 1737408420 | 29.05 | -0.61 | -2.06 | 29.94 | 29.94 | 29.05 | 8539 |
| 1737149220 | 29.66 | 0.55 | 1.87 | 29.285 | 29.76 | 29.03 | 5914 |
| 1737062820 | 29.115 | 0.36 | 1.27 | 28.675 | 29.12 | 28.425 | 6032 |
| 1736976420 | 28.75 | 0.25 | 0.89 | 28.32 | 28.75 | 28.135 | 2103 |
| 1736890020 | 28.495 | 0.4 | 1.42 | 28.11 | 28.495 | 27.725 | 4284 |
| 1736803620 | 28.095 | 0.56 | 2.02 | 27.705 | 28.095 | 27.455 | 3572 |
| 1736544420 | 27.54 | 0.04 | 0.16 | 27.635 | 27.78 | 27.285 | 2745 |
| 1736458020 | 27.495 | 0.25 | 0.90 | 27.405 | 27.645 | 27.225 | 1618 |
| 1736371620 | 27.25 | 0.27 | 1.02 | 27.065 | 28.2 | 26.805 | 35242 |
| 1736285220 | 26.975 | 0.18 | 0.65 | 26.94 | 27.17 | 26.565 | 3664 |
| 1736198820 | 26.8 | -0.84 | -3.04 | 27.215 | 27.62 | 26.8 | 3582 |
| 1735939620 | 27.64 | 0.15 | 0.53 | 27.495 | 27.845 | 27.15 | 5760 |
| 1735853220 | 27.495 | 1.61 | 6.22 | 26.305 | 27.495 | 26.305 | 9131 |
| 1735594020 | 25.885 | -0.03 | -0.10 | 25.985 | 26.195 | 25.72 | 1387 |
| 1735334820 | 25.91 | 0.07 | 0.29 | 25.955 | 26.25 | 25.85 | 1250 |
| 1734989220 | 25.835 | 0.26 | 1.02 | 25.9 | 26.085 | 25.525 | 2906 |
| 1734730020 | 25.575 | 0.59 | 2.34 | 25.03 | 25.965 | 24.785 | 3809 |
| 1734643620 | 24.99 | -0.09 | -0.36 | 24.75 | 25.135 | 24.55 | 8585 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
