DT Midstream (DTM)

DTM
🏛️ Estados Unidos →
113.06
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 105.64 105.64 105.64 105.64 4.1K
09:32 106.04 106.04 106.04 106.04 2.5K
09:33 106.32 106.32 106.32 106.32 2.0K
09:34 105.95 106.00 105.95 106.00 0.9K
09:36 105.79 106.22 105.79 106.22 1.7K
09:38 106.52 106.73 106.52 106.73 1.8K
09:39 106.82 106.82 106.82 106.82 1.8K
09:45 106.70 106.70 106.70 106.70 0.3K
09:46 106.74 106.74 106.74 106.74 0.9K
09:48 106.89 106.91 106.89 106.91 4.3K
09:49 106.95 106.95 106.95 106.95 1.1K
09:50 107.07 107.07 107.00 107.00 1.5K
09:51 107.00 107.00 106.55 106.81 2.3K
09:52 107.03 107.03 107.03 107.03 0.5K
09:53 107.00 107.01 107.00 107.00 0.6K
09:54 106.96 107.11 106.80 106.80 7.2K
09:56 106.99 106.99 106.94 106.94 0.3K
09:57 107.04 107.04 106.97 106.99 1.1K
09:58 106.98 107.06 106.92 107.06 3.2K
09:59 107.11 107.24 107.11 107.24 2.2K
10:00 107.13 107.27 107.11 107.27 3.2K
10:01 107.35 107.35 107.29 107.29 0.9K
10:02 107.42 107.42 107.25 107.25 7.7K
10:03 107.15 107.18 107.05 107.18 3.4K
10:04 107.34 107.37 107.34 107.37 2.0K
10:05 107.38 107.38 107.38 107.38 1.0K
10:06 107.01 107.03 106.92 107.02 4.5K
10:07 107.09 107.09 107.09 107.09 0.5K
10:08 107.02 107.02 107.02 107.02 0.7K
10:10 107.12 107.12 107.12 107.12 1.0K
10:15 107.01 107.01 107.01 107.01 1.9K
10:18 107.16 107.16 107.16 107.16 1.2K
10:19 107.19 107.19 107.19 107.19 0.3K
10:22 107.16 107.31 107.16 107.27 1.6K
10:23 107.38 107.38 107.38 107.38 0.8K
10:24 107.45 107.45 107.45 107.45 0.5K
10:25 107.31 107.31 107.31 107.31 1.3K
10:26 107.31 107.31 107.31 107.31 0.3K
10:27 107.32 107.32 107.32 107.32 0.1K
10:28 107.32 107.32 107.32 107.32 0.6K
10:29 107.31 107.31 107.31 107.31 0.2K
10:30 107.18 107.31 107.18 107.31 4.5K
10:31 107.40 107.40 107.40 107.40 4.9K
10:32 107.35 107.35 107.34 107.34 0.6K
10:33 107.39 107.39 107.36 107.36 0.2K
10:34 107.43 107.49 107.40 107.45 1.6K
10:35 107.52 107.52 107.51 107.51 0.3K
10:36 107.29 107.29 107.27 107.27 5.2K
10:39 107.17 107.23 107.17 107.23 0.7K
10:40 107.23 107.23 107.23 107.23 0.2K
10:41 107.30 107.32 107.30 107.32 0.3K
10:42 107.24 107.31 107.24 107.24 0.9K
10:43 107.32 107.35 107.25 107.35 1.6K
10:44 107.25 107.35 107.25 107.35 0.6K
10:45 107.41 107.48 107.41 107.48 1.8K
10:46 107.28 107.28 107.09 107.09 2.9K
10:48 107.02 107.02 107.02 107.02 1.0K
10:49 106.93 106.93 106.93 106.93 5.9K
10:54 106.75 106.82 106.75 106.82 4.2K
10:57 106.69 106.70 106.69 106.70 0.3K
10:58 106.74 106.74 106.74 106.74 0.4K
10:59 106.70 106.70 106.70 106.70 0.3K
11:00 106.71 106.71 106.71 106.71 0.1K
11:01 106.71 106.71 106.71 106.71 0.5K
11:03 106.58 106.58 106.58 106.58 1.1K
11:04 106.56 106.56 106.56 106.56 0.3K
11:05 106.51 106.51 106.51 106.51 0.6K
11:06 106.60 106.60 106.51 106.51 1.6K
11:07 106.48 106.48 106.47 106.47 0.9K
11:08 106.37 106.37 106.37 106.37 0.2K
11:09 106.37 106.46 106.35 106.46 5.5K
11:18 106.38 106.38 106.36 106.36 1.2K
11:19 106.43 106.43 106.43 106.43 0.5K
11:20 106.43 106.43 106.43 106.43 0.8K
11:21 106.47 106.47 106.47 106.47 1.1K
11:22 106.46 106.46 106.46 106.46 0.3K
11:23 106.48 106.48 106.43 106.44 2.0K
11:24 106.34 106.34 106.34 106.34 1.6K
11:25 106.23 106.29 106.23 106.29 8.9K
11:28 106.41 106.44 106.41 106.44 1.4K
11:32 106.41 106.51 106.41 106.51 1.8K
11:33 106.55 106.55 106.55 106.55 2.1K
11:34 106.58 106.58 106.58 106.58 1.6K
11:37 106.50 106.50 106.50 106.50 0.4K
11:39 106.41 106.41 106.41 106.41 0.5K
11:41 106.36 106.49 106.36 106.49 0.5K
11:42 106.38 106.38 106.38 106.38 0.3K
11:43 106.38 106.38 106.38 106.38 0.5K
11:46 106.58 106.58 106.42 106.42 1.0K
11:47 106.42 106.42 106.42 106.42 0.7K
11:49 106.51 106.54 106.51 106.54 3.7K
11:54 106.46 106.46 106.46 106.46 2.5K
11:58 106.35 106.35 106.35 106.35 0.7K
11:59 106.31 106.31 106.31 106.31 0.2K
12:00 106.38 106.38 106.38 106.38 0.2K
12:01 106.36 106.36 106.36 106.36 0.6K
12:02 106.38 106.38 106.38 106.38 1.4K
12:05 106.27 106.27 106.26 106.26 1.0K
12:06 106.30 106.30 106.19 106.19 0.3K
12:07 106.18 106.18 106.18 106.18 0.5K
12:09 106.19 106.19 106.19 106.19 0.3K
12:12 106.42 106.42 106.30 106.31 1.3K
12:14 106.23 106.23 106.23 106.23 0.2K
12:15 106.22 106.22 106.22 106.22 0.4K
12:17 106.31 106.31 106.31 106.31 0.3K
12:18 106.32 106.32 106.24 106.24 0.3K
12:19 106.22 106.22 106.22 106.22 0.2K
12:20 106.32 106.32 106.32 106.32 0.1K
12:21 106.32 106.32 106.32 106.32 0.5K
12:23 106.23 106.23 106.23 106.23 0.2K
12:24 106.24 106.24 106.24 106.24 0.9K
12:26 106.14 106.20 106.14 106.16 2.5K
12:28 106.20 106.21 106.20 106.21 2.9K
12:29 106.25 106.25 106.25 106.25 0.5K
12:30 106.23 106.31 106.23 106.31 2.5K
12:43 106.31 106.31 106.31 106.31 0.2K
12:44 106.23 106.23 106.23 106.23 0.3K
12:45 106.15 106.15 106.15 106.15 1.0K
12:47 106.12 106.12 106.12 106.12 0.4K
12:50 106.11 106.11 106.11 106.11 0.3K
12:51 106.15 106.15 106.15 106.15 0.2K
12:52 106.21 106.21 106.21 106.21 0.5K
12:54 106.12 106.12 106.09 106.09 2.3K
12:55 106.11 106.11 106.08 106.08 0.8K
12:56 105.99 105.99 105.99 105.99 0.1K
12:57 106.11 106.11 106.11 106.11 1.9K
13:01 106.03 106.03 106.03 106.03 0.4K
13:02 106.11 106.11 106.11 106.11 5.4K
13:03 106.13 106.13 106.13 106.13 1.8K
13:04 106.14 106.14 106.14 106.14 0.3K
13:07 106.08 106.08 106.08 106.08 0.6K
13:09 106.09 106.09 106.09 106.09 0.1K
13:10 106.09 106.09 106.09 106.09 0.2K
13:12 106.11 106.11 106.11 106.11 0.5K
13:14 106.10 106.10 106.10 106.10 0.3K
13:16 106.11 106.11 106.09 106.11 2.3K
13:17 106.03 106.03 106.03 106.03 0.5K
13:19 106.03 106.03 106.03 106.03 0.3K
13:20 106.11 106.11 106.11 106.11 0.4K
13:21 106.19 106.19 106.19 106.19 2.4K
13:24 106.21 106.21 106.21 106.21 2.0K
13:26 106.18 106.18 106.18 106.18 1.6K
13:29 106.09 106.09 106.09 106.09 2.0K
13:32 105.95 105.95 105.95 105.95 0.3K
13:33 106.15 106.15 105.94 106.05 2.0K
13:34 106.06 106.06 106.00 106.00 2.0K
13:35 106.18 106.18 106.18 106.18 1.4K
13:38 106.26 106.26 106.26 106.26 2.3K
13:42 106.29 106.29 106.29 106.29 1.1K
13:43 106.28 106.28 106.28 106.28 0.4K
13:44 106.28 106.28 106.28 106.28 0.3K
13:45 106.21 106.21 106.21 106.21 1.0K
13:47 106.12 106.12 106.12 106.12 1.5K
13:49 106.05 106.05 106.02 106.02 1.6K
13:52 106.08 106.08 106.08 106.08 0.7K
13:53 105.99 105.99 105.99 105.99 0.2K
13:55 106.21 106.21 106.07 106.07 0.8K
13:56 106.11 106.20 106.11 106.20 1.9K
13:57 106.25 106.25 106.22 106.22 2.3K
13:58 106.29 106.29 106.29 106.29 0.8K
13:59 106.24 106.24 106.24 106.24 1.4K
14:03 106.26 106.26 106.26 106.26 0.9K
14:06 106.34 106.40 106.34 106.34 2.9K
14:08 106.31 106.40 106.31 106.40 3.7K
14:09 106.37 106.37 106.37 106.37 0.4K
14:10 106.37 106.37 106.37 106.37 0.2K
14:11 106.40 106.46 106.40 106.46 1.9K
14:12 106.58 106.58 106.49 106.49 1.2K
14:13 106.44 106.44 106.44 106.44 2.1K
14:15 106.40 106.40 106.40 106.40 0.1K
14:16 106.45 106.46 106.45 106.46 0.7K
14:17 106.47 106.47 106.47 106.47 0.2K
14:18 106.39 106.41 106.39 106.41 8.3K
14:19 106.43 106.43 106.35 106.37 4.4K
14:22 106.41 106.41 106.41 106.41 1.0K
14:23 106.43 106.43 106.42 106.42 1.5K
14:24 106.30 106.30 106.30 106.30 2.5K
14:26 106.34 106.34 106.34 106.34 0.2K
14:27 106.28 106.28 106.21 106.28 0.5K
14:28 106.35 106.38 106.28 106.38 3.0K
14:29 106.35 106.35 106.30 106.30 1.8K
14:30 106.38 106.48 106.30 106.48 4.0K
14:31 106.46 106.46 106.46 106.46 6.9K
14:32 106.50 106.52 106.50 106.52 2.5K
14:33 106.48 106.48 106.48 106.48 0.6K
14:35 106.52 106.54 106.52 106.54 0.6K
14:36 106.54 106.54 106.54 106.54 0.7K
14:37 106.54 106.54 106.47 106.47 0.4K
14:38 106.49 106.49 106.49 106.49 0.9K
14:39 106.54 106.54 106.54 106.54 1.6K
14:40 106.52 106.52 106.52 106.52 2.1K
14:43 106.64 106.64 106.64 106.64 0.7K
14:44 106.65 106.65 106.65 106.65 2.8K
14:48 106.59 106.59 106.56 106.56 0.5K
14:49 106.60 106.63 106.60 106.63 1.4K
14:50 106.62 106.69 106.62 106.69 4.2K
14:51 106.73 106.73 106.73 106.73 2.0K
14:54 106.69 106.69 106.69 106.69 0.8K
14:55 106.72 106.72 106.72 106.72 1.1K
14:56 106.75 106.75 106.75 106.75 1.3K
14:58 106.82 106.82 106.82 106.82 1.7K
15:01 106.84 106.84 106.84 106.84 1.5K
15:03 106.81 106.81 106.81 106.81 2.6K
15:09 106.77 106.77 106.72 106.75 5.0K
15:10 106.74 106.74 106.74 106.74 2.4K
15:12 106.75 106.75 106.74 106.74 1.2K
15:13 106.73 106.73 106.73 106.73 0.3K
15:14 106.76 106.76 106.76 106.76 4.7K
15:15 106.81 106.81 106.81 106.81 0.5K
15:16 106.78 106.81 106.78 106.81 1.5K
15:17 106.78 106.78 106.78 106.78 1.2K
15:18 106.74 106.74 106.67 106.67 1.8K
15:19 106.66 106.71 106.66 106.68 2.1K
15:21 106.72 106.72 106.72 106.72 1.1K
15:22 106.69 106.69 106.66 106.66 1.0K
15:23 106.69 106.74 106.69 106.69 2.6K
15:24 106.71 106.71 106.71 106.71 0.2K
15:25 106.76 106.76 106.76 106.76 3.5K
15:30 106.73 106.76 106.66 106.76 3.9K
15:31 106.72 106.72 106.72 106.72 1.1K
15:33 106.71 106.71 106.71 106.71 0.7K
15:35 106.67 106.73 106.67 106.73 3.0K
15:37 106.64 106.64 106.64 106.64 3.2K
15:38 106.68 106.69 106.68 106.69 1.3K
15:39 106.69 106.69 106.65 106.65 4.2K
15:42 106.67 106.67 106.67 106.67 0.7K
15:43 106.71 106.71 106.67 106.67 20.9K
15:44 106.67 106.67 106.62 106.63 4.3K
15:45 106.68 106.78 106.68 106.78 5.9K
15:46 106.68 106.68 106.68 106.68 0.3K
15:47 106.68 106.68 106.56 106.56 4.5K
15:48 106.56 106.56 106.49 106.49 4.3K
15:49 106.48 106.54 106.46 106.54 2.0K
15:50 106.54 106.65 106.51 106.65 3.7K
15:51 106.66 106.72 106.66 106.72 3.3K
15:52 106.71 106.77 106.65 106.77 9.1K
15:53 106.79 106.79 106.79 106.79 1.8K
15:54 106.87 106.87 106.87 106.87 1.9K
15:55 106.92 106.97 106.92 106.97 8.2K
15:56 106.97 107.02 106.95 107.00 7.5K
15:57 107.03 107.04 107.00 107.00 13.8K
15:58 106.96 106.97 106.93 106.97 2.8K
15:59 106.97 107.07 106.89 107.07 147.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles