_
_

Kinder Morgan

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
17-05-2024 19,720 0,6122 19,790 19,530 0,1200 3.701.127,1
16-05-2024 19,600 0,3584 19,720 19,480 0,0700 4.238.162,1
15-05-2024 19,530 0,6182 19,630 19,380 0,1200 6.025.143,8
14-05-2024 19,410 1,4636 19,450 19,080 0,2800 7.755.980,3
13-05-2024 19,130 0,3672 19,240 19,050 0,0700 4.039.611,3
10-05-2024 19,060 0,2103 19,170 18,950 0,0400 3.100.870,5
09-05-2024 19,020 1,0895 19,030 18,790 0,2050 2.218.444,9
08-05-2024 18,815 0,2130 18,890 18,650 0,0400 4.589.405,8
07-05-2024 18,775 0,9137 18,900 18,600 0,1700 5.646.000,8
06-05-2024 18,605 0,1615 18,770 18,495 0,0300 4.761.982,4
03-05-2024 18,575 0,7321 18,580 18,390 0,1350 4.440.055,4
02-05-2024 18,440 1,2630 18,580 18,185 0,2300 8.822.519,4
01-05-2024 18,210 -0,3829 18,410 18,130 -0,0700 8.424.117,1
30-04-2024 18,280 -1,7204 18,550 18,260 -0,3200 6.340.523,2
29-04-2024 18,600 1,1281 18,605 18,400 0,2074 4.414.784,5
26-04-2024 18,680 -0,7438 18,790 18,630 -0,1400 4.743.517,6
25-04-2024 18,820 0,1596 18,885 18,635 0,0300 8.264.399,3
24-04-2024 18,790 -0,5293 18,840 18,530 -0,1000 6.351.496,6
23-04-2024 18,890 0,3186 18,890 18,700 0,0600 6.029.653,0
22-04-2024 18,830 0,3731 18,920 18,570 0,0700 4.336.531,0
20-04-2024 18,760 3,0769 -- -- 0,5600 10.176.031,8
19-04-2024 -- -- 18,890 18,260 -- --
18-04-2024 18,200 2,2471 18,350 17,950 0,4000 11.299.676,1
17-04-2024 -- -- 17,925 17,570 -- --
16-04-2024 17,710 -1,3370 18,000 17,615 -0,2400 5.532.865,9
15-04-2024 17,950 -0,9928 18,330 17,920 -0,1800 3.387.445,5
12-04-2024 18,130 -1,3064 18,535 18,070 -0,2400 5.705.064,7
11-04-2024 18,370 0,6575 18,370 18,130 0,1200 4.732.158,4
10-04-2024 18,250 -1,2445 18,420 18,190 -0,2300 4.517.079,9
09-04-2024 18,480 0,6535 18,500 18,385 0,1200 2.279.889,4
08-04-2024 18,360 -0,8639 18,620 18,350 -0,1600 4.712.106,4
05-04-2024 18,520 0,4883 18,550 18,220 0,0900 3.974.259,5
04-04-2024 18,430 -0,5933 18,715 18,365 -0,1100 3.533.974,2
03-04-2024 18,540 0,5968 18,560 18,435 0,1100 4.186.525,2
02-04-2024 18,430 0,2175 18,510 18,305 0,0400 3.531.791,0
01-04-2024 18,390 0,2726 18,480 18,180 0,0500 5.594.588,4
28-03-2024 18,340 1,1025 18,430 18,160 0,2000 5.181.154,1
27-03-2024 18,140 1,4541 18,170 17,895 0,2600 3.884.403,4
26-03-2024 17,880 -0,4454 18,010 17,880 -0,0800 2.614.165,7
25-03-2024 17,960 -0,6637 18,135 17,895 -0,1200 6.014.297,9
22-03-2024 18,080 -0,1380 18,220 18,050 -0,0250 3.406.415,2
21-03-2024 18,105 0,4159 18,310 18,020 0,0750 5.004.780,4
20-03-2024 18,030 0,7262 18,120 17,800 0,1300 4.203.076,8
19-03-2024 17,900 1,3590 17,940 17,630 0,2400 5.383.627,2
18-03-2024 17,660 0,3124 17,670 17,520 0,0550 4.196.164,9