Premium
Kinder Morgan Inc (2KD)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.256752593201 | 19.474 | 20.045 | 19.186 | 3919 | 19.72447127 | DE |
| 4 | 0.222 | 1.15013988188 | 19.302 | 20.045 | 18.596 | 2965 | 19.46210868 | DE |
| 12 | 0.876 | 4.69755469755 | 18.648 | 20.295 | 17.814 | 3351 | 19.22455675 | DE |
| 26 | 3.098001 | 18.8603505942 | 16.425999 | 20.295 | 16.425999 | 3821 | 18.39948327 | DE |
| 52 | 3.832 | 24.4200866684 | 15.692 | 20.295 | 14.98 | 3904 | 17.13849566 | DE |
| 156 | 5.314 | 37.3961998593 | 14.21 | 20.295 | 13.315 | 3988 | 16.87641582 | DE |
| 260 | 1.19 | 6.49067306643 | 18.334 | 20.87 | 9.84 | 2365 | 16.55898433 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727468760 | 19.623999 | 0.11 | 0.58 | 19.598 | 19.623999 | 19.212 | 1155 |
| 1727382360 | 19.51 | -0.46 | -2.30 | 19.76 | 19.88 | 19.35 | 3441 |
| 1727295960 | 19.97 | 0.17 | 0.86 | 19.622 | 19.97 | 19.622 | 1549 |
| 1727209560 | 19.8 | 0.05 | 0.25 | 19.998 | 20.045 | 19.8 | 2587 |
| 1727123160 | 19.75 | 0.34 | 1.75 | 19.692 | 19.998 | 19.576 | 11592 |
| 1726864020 | 19.41 | 0.15 | 0.76 | 19.474 | 19.488 | 19.186 | 425 |
| 1726777560 | 19.264 | -0.2 | -1.04 | 19.428 | 19.524 | 19.264 | 655 |
| 1726691220 | 19.466 | 0.06 | 0.29 | 19.566 | 19.566 | 19.262 | 1722 |
| 1726604760 | 19.41 | 0.19 | 0.99 | 19.352 | 19.521999 | 19.309999 | 6180 |
| 1726518420 | 19.22 | 0.09 | 0.46 | 19.198 | 19.35 | 19.01 | 8425 |
| 1726259160 | 19.132 | 0.24 | 1.26 | 19.036 | 19.132 | 18.893999 | 560 |
| 1726172760 | 18.893999 | -0.1 | -0.51 | 19.104 | 19.123999 | 18.835999 | 602 |
| 1726086360 | 18.989999 | -0.17 | -0.88 | 19.02 | 19.288 | 18.596 | 2107 |
| 1725999960 | 19.158 | 0.01 | 0.07 | 19.002 | 19.256 | 19.002 | 839 |
| 1725913620 | 19.143999 | -0.12 | -0.64 | 19.053999 | 19.318 | 19.018 | 708 |
| 1725654360 | 19.268 | -0.22 | -1.13 | 19.474 | 19.48 | 19.102 | 3302 |
| 1725567960 | 19.488 | 0.08 | 0.42 | 19.18 | 19.52 | 19.18 | 1733 |
| 1725481560 | 19.405999 | -0.09 | -0.48 | 19.43 | 19.649999 | 19.399999 | 2225 |
| 1725395160 | 19.5 | -0.02 | -0.12 | 19.504 | 19.646 | 19.202 | 5439 |
| 1725308760 | 19.524 | 0.12 | 0.64 | 19.566 | 19.566 | 19.226 | 1487 |
| 1725049560 | 19.399999 | -0.05 | -0.27 | 19.302 | 19.504 | 19.302 | 3721 |
| 1724963160 | 19.452 | 0.41 | 2.16 | 19.2 | 19.498 | 19.184 | 841 |
| 1724876760 | 19.04 | -0.12 | -0.65 | 19.34 | 19.34 | 19.002 | 3380 |
| 1724790420 | 19.164 | 0.07 | 0.39 | 19.04 | 19.326 | 19.04 | 1289 |
| 1724704020 | 19.09 | 0.26 | 1.36 | 18.998 | 19.262 | 18.982 | 3768 |
| 1724444820 | 18.834 | -0.01 | -0.03 | 19.074 | 19.094 | 18.802 | 877 |
| 1724358420 | 18.84 | 0.04 | 0.20 | 18.802 | 19.026 | 18.802 | 1387 |
| 1724271960 | 18.802 | -0.23 | -1.23 | 19.134 | 19.134 | 18.702 | 3580 |
| 1724185560 | 19.036 | -0.08 | -0.43 | 19.058 | 19.344 | 18.802 | 3322 |
| 1724099220 | 19.117999 | 0.1 | 0.53 | 18.938 | 19.358 | 18.938 | 1848 |
| 1723840020 | 19.018 | -0.29 | -1.50 | 19.378 | 19.378 | 19.018 | 2513 |
| 1723753620 | 19.308 | 0.21 | 1.09 | 19.064 | 19.367999 | 19.064 | 1837 |
| 1723667160 | 19.1 | -0.04 | -0.22 | 19.168 | 19.168 | 18.812 | 2813 |
| 1723580760 | 19.142 | 0.14 | 0.73 | 18.984 | 19.21 | 18.822 | 2695 |
| 1723494360 | 19.004 | -0.06 | -0.31 | 19.348 | 19.396 | 18.97 | 1248 |
| 1723235220 | 19.064 | -0.23 | -1.21 | 19.3 | 19.54 | 19.064 | 2044 |
| 1723148820 | 19.297999 | 0.19 | 1.00 | 18.78 | 19.402 | 18.78 | 2887 |
| 1723062360 | 19.106 | 0.15 | 0.81 | 19.244 | 19.45 | 18.948 | 2251 |
| 1722975960 | 18.952 | 0.65 | 3.56 | 18.646 | 19.143999 | 18.393999 | 8078 |
| 1722889620 | 18.3 | -0.51 | -2.69 | 18.636 | 18.777999 | 17.814 | 9505 |
| 1722630360 | 18.806 | -0.59 | -3.06 | 19.302 | 19.462 | 18.802 | 4743 |
| 1722544020 | 19.399999 | -0.06 | -0.32 | 19.713999 | 19.713999 | 19.399999 | 1120 |
| 1722457560 | 19.462 | -0.73 | -3.63 | 20.02 | 20.02 | 19.462 | 2685 |
| 1722371220 | 20.195 | 0.61 | 3.12 | 19.702 | 20.195 | 19.57 | 2505 |
| 1722284760 | 19.584 | -0.02 | -0.08 | 19.643999 | 20.175 | 19.506 | 9511 |
| 1722025620 | 19.6 | 0.23 | 1.17 | 19.692 | 19.694 | 19.414 | 2301 |
| 1721939160 | 19.373999 | 0.03 | 0.17 | 19.328 | 19.672 | 19.252 | 2033 |
| 1721852820 | 19.341999 | -0.8 | -3.99 | 19.86 | 20.07 | 19.341999 | 6089 |
| 1721766420 | 20.145 | 0.23 | 1.17 | 20.175 | 20.295 | 19.835999 | 1723 |
| 1721679960 | 19.912 | 0.11 | 0.58 | 19.794 | 19.989999 | 19.482 | 7382 |
| 1721420760 | 19.797999 | 0.39 | 2.02 | 19.134 | 19.978 | 19.134 | 8336 |
| 1721334360 | 19.405999 | 0.55 | 2.92 | 18.244 | 19.692 | 18.244 | 10218 |
| 1721248020 | 18.856 | 0.21 | 1.13 | 18.652 | 18.856 | 18.372 | 2345 |
| 1721161560 | 18.646 | 0.16 | 0.89 | 18.702 | 18.838 | 18.352 | 4064 |
| 1721075160 | 18.482 | -0.11 | -0.58 | 18.698 | 18.797999 | 18.454 | 7115 |
| 1720815960 | 18.59 | -0.01 | -0.04 | 18.598 | 18.698 | 18.489999 | 1792 |
| 1720729560 | 18.598 | 0.18 | 0.96 | 18.412 | 18.598 | 18.37 | 2378 |
| 1720643220 | 18.422 | -0.09 | -0.46 | 18.314 | 18.51 | 18.314 | 506 |
| 1720556760 | 18.508 | 0.04 | 0.19 | 18.302 | 18.564 | 18.302 | 1105 |
| 1720470360 | 18.472 | 0.08 | 0.45 | 18.452 | 18.648 | 18.202 | 4934 |
| 1720211220 | 18.39 | -0.21 | -1.12 | 18.648 | 18.692 | 18.242 | 2683 |
| 1720124820 | 18.598 | 0.2 | 1.08 | 18.376 | 18.648 | 18.35 | 4086 |
| 1720038420 | 18.399999 | 0.1 | 0.55 | 18.21 | 18.598 | 17.899999 | 6042 |
| 1719952020 | 18.3 | -0 | -0.01 | 18.498 | 18.579999 | 18.172 | 2246 |
| 1719865620 | 18.302 | -0.12 | -0.65 | 18.655999 | 18.675999 | 18.302 | 3274 |
| 1719606420 | 18.422 | 0.18 | 0.96 | 18.212 | 18.626 | 18.212 | 5391 |
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
