XNYS
Datos históricos de Kinder Morgan, Inc.
Kinder Morgan, Inc. · KMI
$32.49
▼ -0.00 (-0.01%)
Última operación · 10/10/2026, 17:55:07 UTC
- Variación en el periodo
- +19.89%
- Máximo
- US$34.81
- 19 de mayo de 2026
- Mínimo
- US$25.60
- 3 de noviembre de 2025
- Volumen medio diario
- 12.47 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 32.25 | 32.60 | 32.19 | 32.49 | +0.74% | 8.12 M |
| 8 oct 2026 | 32.25 | 32.43 | 31.92 | 32.25 | +1.35% | 16.92 M |
| 7 oct 2026 | 32.18 | 32.21 | 31.61 | 31.82 | −1.06% | 7.42 M |
| 6 oct 2026 | 31.38 | 32.31 | 31.12 | 32.16 | +2.39% | 15.7 M |
| 5 oct 2026 | 31.10 | 31.69 | 30.80 | 31.41 | +1.09% | 9.79 M |
| 2 oct 2026 | 30.38 | 31.12 | 30.33 | 31.07 | +1.77% | 11.7 M |
| 1 oct 2026 | 30.05 | 30.66 | 29.43 | 30.53 | +1.26% | 11.15 M |
| 30 sep 2026 | 30.62 | 30.69 | 30.10 | 30.15 | −0.99% | 11.84 M |
| 29 sep 2026 | 30.34 | 30.58 | 30.07 | 30.45 | −0.59% | 10.68 M |
| 28 sep 2026 | 30.77 | 30.85 | 30.54 | 30.63 | −0.39% | 10.42 M |
| 25 sep 2026 | 31.01 | 31.27 | 30.59 | 30.75 | −1.60% | 10.02 M |
| 24 sep 2026 | 31.58 | 31.58 | 31.13 | 31.25 | −0.38% | 7.69 M |
| 23 sep 2026 | 31.36 | 31.82 | 31.20 | 31.37 | +0.32% | 11.04 M |
| 22 sep 2026 | 31.65 | 31.90 | 31.13 | 31.27 | −1.42% | 12.96 M |
| 21 sep 2026 | 31.63 | 31.92 | 31.55 | 31.72 | −0.38% | 12.23 M |
| 18 sep 2026 | 31.20 | 32.19 | 31.16 | 31.84 | +1.69% | 35.88 M |
| 17 sep 2026 | 30.76 | 31.43 | 30.66 | 31.31 | +1.89% | 15.11 M |
| 16 sep 2026 | 30.68 | 31.16 | 30.41 | 30.73 | −0.13% | 13.09 M |
| 15 sep 2026 | 31.10 | 31.18 | 30.60 | 30.77 | −0.61% | 12.85 M |
| 14 sep 2026 | 31.07 | 31.39 | 30.63 | 30.96 | +0.32% | 14.58 M |
| 11 sep 2026 | 31.06 | 31.25 | 30.72 | 30.86 | −0.29% | 11.79 M |
| 10 sep 2026 | 31.70 | 31.74 | 30.95 | 30.95 | −1.46% | 10.87 M |
| 9 sep 2026 | 32.21 | 32.33 | 31.28 | 31.41 | −1.78% | 12.42 M |
| 8 sep 2026 | 31.44 | 32.12 | 31.10 | 31.98 | +1.85% | 17.84 M |
| 4 sep 2026 | 31.44 | 31.58 | 31.07 | 31.40 | −0.63% | 7.73 M |
| 3 sep 2026 | 32.02 | 32.09 | 31.58 | 31.60 | −1.16% | 8.55 M |
| 2 sep 2026 | 32.04 | 32.14 | 31.54 | 31.97 | −0.40% | 8.12 M |
| 1 sep 2026 | 32.51 | 32.70 | 31.89 | 32.10 | −0.43% | 9.05 M |
| 31 ago 2026 | 31.80 | 32.39 | 31.64 | 32.24 | +2.15% | 17.13 M |
| 28 ago 2026 | 31.67 | 31.73 | 31.42 | 31.56 | +0.06% | 5.5 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.