_
_

Kinder Morgan

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
04-12-2024 27,400 -0,0729 27,420 27,120 -0,0200 4.122.345,2
03-12-2024 27,420 -0,0728 27,550 27,200 -0,0200 9.653.818,9
02-12-2024 27,440 -3,0045 28,270 27,340 -0,8500 5.329.408,1
29-11-2024 28,290 0,8017 28,345 28,090 0,2250 2.523.219,9
27-11-2024 28,065 -0,0534 28,235 27,960 -0,0150 3.949.201,9
26-11-2024 28,080 0,8620 28,230 27,870 0,2400 5.774.986,1
25-11-2024 27,840 -2,2643 28,700 27,655 -0,6450 11.530.381,0
23-11-2024 -- -- -- -- -- 6.710.149,3
22-11-2024 28,485 -0,2276 28,810 28,485 -0,0650 --
21-11-2024 28,550 1,9460 28,660 27,970 0,5450 6.892.124,1
20-11-2024 28,005 -0,2315 28,275 27,770 -0,0650 7.695.046,4
19-11-2024 28,070 1,0257 28,145 27,590 0,2850 10.267.088,9
18-11-2024 27,785 1,9258 27,840 27,380 0,5250 --
15-11-2024 27,260 1,8494 27,310 26,700 0,4950 6.367.599,2
14-11-2024 26,765 -0,1119 26,970 26,640 -0,0300 --
13-11-2024 26,795 -1,3983 27,320 26,760 -0,3800 6.130.202,1
12-11-2024 -- -0,3848 -- -- -0,1050 --
11-11-2024 27,280 1,2244 27,330 26,910 0,3300 10.350.118,8
08-11-2024 26,950 2,1607 26,990 26,260 0,5700 11.285.369,5
07-11-2024 26,380 0,0379 26,510 26,200 0,0100 10.632.943,0
06-11-2024 -- 6,5024 26,580 25,110 1,6100 --
05-11-2024 24,760 1,1437 24,950 24,500 0,2800 8.637.649,7
04-11-2024 24,480 1,3245 24,500 23,980 0,3200 6.618.202,7
01-11-2024 24,160 -0,1951 24,640 24,140 -0,3300 9.195.056,5
31-10-2024 24,490 -0,4782 24,680 24,350 -0,4100 5.722.293,5
30-10-2024 24,900 1,1372 25,090 24,620 0,2800 7.362.218,8
29-10-2024 -- -- 24,900 24,505 -- --
28-10-2024 24,830 -0,6800 24,920 24,660 -0,1700 4.117.028,4
26-10-2024 25,000 0,0000 -- -- 0,0000 10.464.684,5
25-10-2024 -- -- 25,190 24,910 -- --
24-10-2024 25,000 0,8064 25,075 24,770 0,2000 7.174.351,8
23-10-2024 24,800 0,2425 24,880 24,600 0,0600 4.348.786,9
22-10-2024 24,850 0,4446 24,960 24,575 0,1100 3.562.628,6
21-10-2024 24,740 -0,6026 25,070 24,650 -0,1500 5.380.839,8
19-10-2024 24,890 0,2416 -- -- 0,0600 8.221.818,0
18-10-2024 24,830 0,9349 24,970 24,670 0,2300 18.565.675,1
17-10-2024 24,600 -0,6863 25,430 24,460 -0,1700 8.541.060,8
16-10-2024 -- -- 25,250 23,990 -- --
15-10-2024 24,770 0,4868 24,960 24,510 0,1200 7.775.058,8
14-10-2024 24,650 -0,0810 25,010 24,520 -0,0200 9.488.993,0
11-10-2024 24,670 4,0489 24,700 23,860 0,9600 13.890.573,1
10-10-2024 23,710 1,0225 23,830 23,370 0,2400 10.260.064,7
09-10-2024 23,470 0,7728 23,535 23,190 0,1800 2.589.915,4
08-10-2024 -- -1,4805 23,530 23,065 -0,3500 --
07-10-2024 23,640 0,2119 23,830 23,570 0,0500 3.914.448,6