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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 55.02 55.45 54.92 55.26 0.4M
2022-12-29 54.95 55.69 54.89 55.20 0.3M
2022-12-28 55.75 55.75 54.85 54.90 0.3M
2022-12-27 55.54 55.86 55.19 55.83 0.3M
2022-12-23 54.80 55.45 54.65 55.44 0.3M
2022-12-22 55.53 55.61 53.86 54.56 0.3M
2022-12-21 55.34 55.88 55.10 55.70 0.5M
2022-12-20 54.64 54.97 54.21 54.65 0.6M
2022-12-19 55.49 55.86 54.21 54.48 0.5M
2022-12-16 55.14 55.68 53.96 55.35 2.3M
2022-12-15 57.09 57.42 55.99 56.88 0.5M
2022-12-14 58.39 58.56 57.31 57.42 0.5M
2022-12-13 58.48 58.84 57.83 58.39 0.7M
2022-12-12 56.74 57.42 56.31 57.33 0.4M
2022-12-09 56.45 56.91 56.10 56.30 0.5M
2022-12-08 57.73 57.73 56.26 56.77 0.5M
2022-12-07 57.03 57.54 56.69 57.10 0.5M
2022-12-06 58.20 58.93 56.79 57.07 0.9M
2022-12-05 60.45 60.45 58.27 58.51 0.6M
2022-12-02 60.00 60.62 59.97 60.17 0.4M
2022-12-01 60.63 61.00 59.85 60.36 0.5M
2022-11-30 59.34 60.49 58.66 60.33 1.7M
2022-11-29 58.93 59.64 58.34 59.05 0.4M
2022-11-28 58.93 59.47 58.62 58.66 0.4M
2022-11-25 59.43 60.57 59.43 59.81 0.3M
2022-11-23 59.26 59.91 59.00 59.32 0.7M
2022-11-22 58.09 59.65 57.99 59.54 0.6M
2022-11-21 58.53 58.53 56.63 57.49 0.8M
2022-11-18 57.94 58.87 57.21 58.80 1.0M
2022-11-17 58.25 58.76 57.38 58.11 0.8M
2022-11-16 59.46 59.91 58.70 59.11 0.7M
2022-11-15 60.82 60.82 59.96 60.13 0.7M
2022-11-14 60.00 61.02 60.00 60.34 0.5M
2022-11-11 61.12 61.12 59.65 60.06 0.5M
2022-11-10 59.54 60.39 59.35 60.29 0.5M
2022-11-09 59.87 59.93 57.70 58.34 0.7M
2022-11-08 61.00 61.00 59.83 60.20 0.4M
2022-11-07 60.75 60.89 60.12 60.68 0.4M
2022-11-04 60.91 60.99 59.62 60.60 0.4M
2022-11-03 59.53 60.58 59.17 60.33 0.3M
2022-11-02 60.73 60.86 59.49 59.89 0.5M
2022-11-01 60.52 60.89 59.85 60.68 0.6M
2022-10-31 58.80 60.02 58.46 59.70 0.7M
2022-10-28 58.94 58.94 57.10 58.89 0.6M
2022-10-27 57.48 57.76 56.81 56.97 0.8M
2022-10-26 57.53 57.86 56.76 56.83 0.4M
2022-10-25 55.78 57.03 55.76 57.01 0.4M
2022-10-24 56.46 56.66 55.66 55.89 0.3M
2022-10-21 55.47 56.42 54.91 56.16 0.4M
2022-10-20 55.76 56.26 54.52 55.19 0.6M
2022-10-19 55.31 55.86 54.83 55.84 0.4M
2022-10-18 54.58 55.82 54.20 55.25 0.4M
2022-10-17 53.97 54.55 53.70 54.21 0.6M
2022-10-14 54.68 54.68 53.01 53.20 0.6M
2022-10-13 53.12 55.07 52.68 54.67 0.5M
2022-10-12 53.63 53.92 52.64 53.56 0.4M
2022-10-11 52.62 54.61 52.55 53.74 0.5M
2022-10-10 54.40 55.08 53.18 53.26 0.4M
2022-10-07 54.14 54.92 53.36 54.07 0.8M
2022-10-06 54.54 55.48 53.88 54.16 0.6M
2022-10-05 54.67 56.27 52.98 54.94 0.6M
2022-10-04 53.89 54.60 53.49 54.41 0.6M
2022-10-03 53.36 53.72 52.36 52.94 0.6M
2022-09-30 52.04 52.67 51.32 51.89 0.6M
2022-09-29 52.78 52.82 51.12 52.31 0.5M
2022-09-28 51.04 53.10 50.78 52.97 0.7M
2022-09-27 51.07 52.15 50.23 50.46 0.8M
2022-09-26 50.83 51.84 50.22 50.31 1.0M
2022-09-23 52.98 53.48 50.60 51.25 0.6M
2022-09-22 55.96 55.96 54.47 54.49 0.3M
2022-09-21 56.52 56.66 55.34 55.42 0.5M
2022-09-20 55.70 55.70 55.00 55.66 0.4M
2022-09-19 54.53 56.39 54.53 56.18 0.5M
2022-09-16 56.46 56.53 54.70 55.96 1.3M
2022-09-15 57.52 57.71 56.83 57.55 0.8M
2022-09-14 56.80 58.60 56.72 58.14 0.7M
2022-09-13 56.96 57.35 56.03 56.20 0.6M
2022-09-12 57.65 58.27 57.18 57.97 0.5M
2022-09-09 56.31 57.30 56.15 57.19 0.4M
2022-09-08 55.59 56.16 55.15 55.52 0.5M
2022-09-07 54.41 55.93 53.99 55.66 0.4M
2022-09-06 55.78 55.95 54.88 54.95 0.5M
2022-09-02 55.92 56.09 55.15 55.22 0.4M
2022-09-01 54.75 55.14 53.83 54.94 0.7M
2022-08-31 55.26 55.92 54.87 55.21 0.7M
2022-08-30 57.00 57.02 55.62 55.89 0.4M
2022-08-29 57.13 57.95 56.58 57.50 0.3M
2022-08-26 58.67 58.74 57.46 57.56 0.5M
2022-08-25 58.27 58.83 57.69 58.73 0.5M
2022-08-24 57.27 58.02 57.08 57.79 0.5M
2022-08-23 57.37 57.74 56.79 57.27 0.5M
2022-08-22 57.00 57.26 56.56 56.90 0.2M
2022-08-19 57.62 57.94 57.34 57.38 0.6M
2022-08-18 57.60 57.85 57.05 57.82 0.5M
2022-08-17 56.89 57.74 56.71 57.27 0.4M
2022-08-16 57.81 57.81 56.99 57.35 0.5M
2022-08-15 56.48 57.25 55.42 57.06 0.4M
2022-08-12 57.94 58.14 57.31 57.64 0.5M
2022-08-11 57.50 58.22 57.04 57.99 0.4M
2022-08-10 56.43 56.94 55.57 56.66 0.5M
2022-08-09 55.50 56.20 55.11 56.18 0.5M
2022-08-08 54.50 55.03 54.47 55.01 0.6M
2022-08-05 52.31 54.36 52.31 54.10 0.6M
2022-08-04 54.94 55.01 52.96 52.98 0.5M
2022-08-03 54.82 56.19 53.93 54.83 0.8M
2022-08-02 55.19 55.84 54.29 54.29 0.6M
2022-08-01 54.37 55.82 53.84 55.40 0.7M
2022-07-29 54.50 55.23 54.29 55.03 0.6M
2022-07-28 53.87 54.53 52.87 54.15 0.4M
2022-07-27 53.86 53.92 52.80 53.56 0.4M
2022-07-26 53.51 53.95 53.26 53.63 0.6M
2022-07-25 51.66 53.54 51.35 53.47 0.8M
2022-07-22 51.20 51.81 50.57 51.15 0.3M
2022-07-21 49.89 51.53 49.71 51.12 0.6M
2022-07-20 50.35 50.95 49.95 50.84 0.4M
2022-07-19 49.28 50.16 49.23 50.09 0.4M
2022-07-18 49.04 49.48 48.66 48.85 0.3M
2022-07-15 48.73 48.99 47.43 48.48 0.4M
2022-07-14 46.78 47.74 46.26 47.66 0.3M
2022-07-13 47.23 48.66 47.21 47.93 0.4M
2022-07-12 47.88 48.25 47.36 47.73 0.4M
2022-07-11 48.49 48.82 47.70 48.65 0.3M
2022-07-08 49.22 49.24 48.41 48.87 0.3M
2022-07-07 48.00 49.46 48.00 49.00 0.7M
2022-07-06 47.54 48.25 45.58 47.50 0.9M
2022-07-05 48.72 48.92 46.17 47.99 0.8M
2022-07-01 49.21 49.80 47.97 49.73 0.4M
2022-06-30 48.29 49.42 48.19 49.02 0.4M
2022-06-29 50.71 50.77 49.06 49.34 0.3M
2022-06-28 50.16 50.90 49.79 50.43 0.6M
2022-06-27 48.46 49.55 48.25 49.19 0.5M
2022-06-24 47.32 48.74 47.30 48.16 1.2M
2022-06-23 48.53 48.53 46.37 46.71 0.7M
2022-06-22 48.15 49.18 48.04 48.21 0.5M
2022-06-21 48.55 50.41 48.55 49.94 0.8M
2022-06-17 48.95 49.72 46.02 47.98 1.4M
2022-06-16 50.47 50.82 48.70 48.84 0.8M
2022-06-15 52.65 52.85 51.14 51.42 0.8M
2022-06-14 53.39 54.26 51.78 52.32 0.5M
2022-06-13 54.95 55.44 52.93 53.22 0.5M
2022-06-10 56.44 56.81 55.28 56.04 0.4M
2022-06-09 57.88 57.88 56.92 56.93 0.6M
2022-06-08 59.00 59.00 57.04 57.76 0.3M
2022-06-07 58.08 59.04 58.06 59.04 0.4M
2022-06-06 58.81 58.90 57.77 58.00 0.3M
2022-06-03 58.21 58.47 57.80 58.15 0.3M
2022-06-02 58.01 58.91 57.66 58.65 0.3M
2022-06-01 58.12 58.68 57.58 58.38 0.7M
2022-05-31 57.67 58.17 56.74 58.10 1.0M
2022-05-27 56.81 57.63 55.95 57.44 0.4M
2022-05-26 56.93 57.68 56.79 56.94 0.3M
2022-05-25 55.76 56.99 55.76 56.93 0.3M
2022-05-24 55.29 55.48 54.33 55.47 0.3M
2022-05-23 55.73 55.89 55.18 55.42 0.3M
2022-05-20 55.55 55.75 54.00 55.32 0.5M
2022-05-19 55.26 56.14 54.63 55.13 0.6M
2022-05-18 58.02 58.02 55.56 56.16 0.9M
2022-05-17 55.34 56.55 54.75 56.55 0.4M
2022-05-16 54.06 55.12 54.06 54.73 0.4M
2022-05-13 53.02 54.32 52.63 54.09 0.4M
2022-05-12 51.86 52.54 51.23 52.29 0.5M
2022-05-11 53.24 54.12 51.60 51.85 0.5M
2022-05-10 53.49 53.68 51.38 52.51 0.7M
2022-05-09 54.87 54.87 52.25 53.00 0.8M
2022-05-06 55.30 55.88 53.86 55.71 0.7M
2022-05-05 55.09 57.17 54.11 54.98 1.1M
2022-05-04 56.05 58.42 55.72 58.32 0.5M
2022-05-03 53.96 56.27 53.96 55.89 0.5M
2022-05-02 53.52 54.25 53.02 54.22 0.7M
2022-04-29 55.88 55.94 53.50 53.75 0.4M
2022-04-28 55.26 56.07 54.07 56.06 0.5M
2022-04-27 54.81 55.59 54.34 54.78 0.7M
2022-04-26 54.55 55.89 54.10 54.77 0.5M
2022-04-25 55.07 55.11 53.01 54.23 0.8M
2022-04-22 57.85 57.85 55.67 55.97 0.8M
2022-04-21 58.74 59.36 57.85 58.19 0.6M
2022-04-20 57.92 58.94 57.92 58.49 0.4M
2022-04-19 57.09 58.00 57.04 57.69 0.3M
2022-04-18 57.35 57.80 56.85 57.25 0.6M
2022-04-14 56.74 57.77 56.68 57.17 0.5M
2022-04-13 56.64 57.03 56.27 56.87 0.7M
2022-04-12 55.94 56.82 55.85 56.30 1.1M
2022-04-11 55.60 56.14 54.89 55.44 0.6M
2022-04-08 54.88 55.91 54.88 55.82 0.6M
2022-04-07 54.56 55.01 53.38 54.77 0.5M
2022-04-06 54.01 54.65 53.75 54.36 0.5M
2022-04-05 55.15 55.57 53.85 54.09 0.8M
2022-04-04 54.58 55.39 54.15 55.09 0.5M
2022-04-01 54.41 55.52 54.41 54.84 0.7M
2022-03-31 54.07 55.43 54.07 54.26 0.7M
2022-03-30 55.16 55.66 53.97 54.18 0.5M
2022-03-29 53.50 54.40 53.05 54.39 0.4M
2022-03-28 54.41 54.41 53.48 54.07 0.4M
2022-03-25 54.19 55.03 54.01 54.92 0.9M
2022-03-24 53.45 54.52 53.31 54.23 0.7M
2022-03-23 53.41 54.11 52.91 53.00 0.7M
2022-03-22 53.60 53.70 52.65 53.08 0.7M
2022-03-21 53.50 54.19 52.67 53.45 0.9M
2022-03-18 52.56 53.86 52.28 53.74 3.0M
2022-03-17 53.47 54.42 53.05 53.30 1.0M
2022-03-16 52.33 52.92 51.79 52.83 0.8M
2022-03-15 50.80 52.93 50.64 52.23 1.1M
2022-03-14 55.19 55.77 50.81 51.26 1.3M
2022-03-11 57.47 57.83 56.41 56.50 0.7M
2022-03-10 56.11 57.51 56.08 57.35 0.6M
2022-03-09 55.94 57.05 55.01 56.02 0.9M
2022-03-08 56.54 57.55 55.77 56.65 1.2M
2022-03-07 56.00 58.05 55.50 56.12 0.5M
2022-03-04 54.56 55.99 54.42 55.95 0.5M
2022-03-03 55.91 56.00 54.91 55.54 0.6M
2022-03-02 54.38 56.45 54.38 56.17 0.7M
2022-03-01 53.58 54.55 52.90 53.90 1.0M
2022-02-28 52.00 53.13 51.71 53.10 0.8M
2022-02-25 50.72 52.93 50.72 52.19 0.9M
2022-02-24 49.76 50.13 48.72 50.06 0.6M
2022-02-23 49.33 50.31 49.16 49.76 0.6M
2022-02-22 50.59 50.98 48.78 49.01 0.5M
2022-02-18 50.59 51.04 50.09 50.19 0.6M
2022-02-17 51.19 51.45 50.46 50.72 0.5M
2022-02-16 51.08 51.95 50.95 51.40 1.1M
2022-02-15 51.16 51.55 50.85 51.14 0.6M
2022-02-14 52.87 53.23 51.02 51.23 0.7M
2022-02-11 52.85 54.08 52.62 53.15 0.5M
2022-02-10 53.11 54.10 52.44 52.73 0.4M
2022-02-09 52.74 53.72 52.74 53.54 0.4M
2022-02-08 51.66 52.91 51.50 52.52 0.7M
2022-02-07 51.23 52.09 50.86 51.63 1.4M
2022-02-04 51.84 52.65 51.02 51.18 1.0M
2022-02-03 51.75 52.31 51.25 51.84 0.6M
2022-02-02 52.77 52.77 51.18 51.50 0.5M
2022-02-01 51.38 52.75 51.07 52.63 0.4M
2022-01-31 50.24 51.81 50.24 51.70 0.5M
2022-01-28 49.86 50.40 49.43 50.40 0.3M
2022-01-27 50.28 50.48 49.01 50.00 0.4M
2022-01-26 49.82 50.94 48.80 49.56 0.5M
2022-01-25 48.96 49.84 48.17 49.40 0.5M
2022-01-24 48.44 49.39 47.45 49.22 0.4M
2022-01-21 49.65 49.89 49.05 49.09 0.3M
2022-01-20 50.42 51.01 49.63 49.74 0.3M
2022-01-19 51.78 52.17 50.03 50.28 0.4M
2022-01-18 51.51 52.31 50.84 51.65 0.6M
2022-01-14 49.89 51.08 49.73 51.07 0.3M
2022-01-13 50.01 50.41 49.56 49.82 0.3M
2022-01-12 50.44 50.50 49.35 49.97 0.4M
2022-01-11 50.22 50.70 49.82 50.00 0.4M
2022-01-10 49.47 49.97 48.71 49.92 0.5M
2022-01-07 48.61 49.63 48.21 49.41 0.5M
2022-01-06 49.23 50.11 49.23 49.32 0.5M
2022-01-05 49.90 50.19 48.63 48.75 0.6M
2022-01-04 48.75 50.03 48.75 49.64 0.6M
2022-01-03 47.85 48.75 47.67 48.56 0.3M