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
2023-12-29 55.15 55.15 54.72 54.80 0.4M
2023-12-28 55.17 55.41 54.88 54.94 0.5M
2023-12-27 55.05 55.44 54.87 55.09 0.6M
2023-12-26 55.00 55.28 54.85 55.02 0.5M
2023-12-22 54.54 55.07 54.41 54.73 0.5M
2023-12-21 53.59 54.37 53.59 54.34 0.6M
2023-12-20 53.79 54.22 53.49 53.49 0.6M
2023-12-19 53.36 53.83 53.05 53.78 0.6M
2023-12-18 53.86 54.43 53.55 53.59 0.8M
2023-12-15 53.49 53.75 52.32 53.03 2.4M
2023-12-14 55.24 55.43 54.31 54.48 1.1M
2023-12-13 54.09 54.85 53.49 54.78 1.1M
2023-12-12 54.59 54.59 53.80 54.18 1.1M
2023-12-11 55.92 56.12 54.76 54.78 0.9M
2023-12-08 55.75 56.19 55.48 56.14 0.7M
2023-12-07 56.71 56.94 55.49 55.56 0.9M
2023-12-06 57.06 57.36 56.34 56.42 0.5M
2023-12-05 58.21 58.29 57.10 57.21 0.7M
2023-12-04 57.25 58.30 57.06 58.27 0.7M
2023-12-01 56.50 57.79 56.50 57.47 1.0M
2023-11-30 57.17 57.76 57.04 57.29 0.7M
2023-11-29 56.84 57.63 56.38 57.15 0.7M
2023-11-28 57.10 57.34 56.69 56.73 0.7M
2023-11-27 57.00 57.01 56.59 56.97 0.6M
2023-11-24 56.81 57.29 56.70 57.12 0.2M
2023-11-22 56.06 57.00 56.05 56.68 2.0M
2023-11-21 56.45 56.98 56.16 56.70 0.8M
2023-11-20 57.00 57.08 56.29 56.53 0.5M
2023-11-17 55.99 56.45 55.86 56.24 0.4M
2023-11-16 56.06 56.37 55.09 55.68 0.4M
2023-11-15 55.80 56.47 55.80 56.25 0.5M
2023-11-14 55.27 55.96 55.24 55.88 0.3M
2023-11-13 54.65 55.08 54.17 54.89 0.5M
2023-11-10 54.94 55.21 54.04 54.43 0.9M
2023-11-09 54.71 55.16 54.63 55.00 0.6M
2023-11-08 55.15 55.15 54.41 54.42 0.4M
2023-11-07 55.39 55.59 54.89 55.19 0.6M
2023-11-06 56.50 56.69 55.62 55.95 0.4M
2023-11-03 57.42 57.50 56.45 56.53 0.9M
2023-11-02 55.03 57.42 55.03 57.42 0.6M
2023-11-01 54.25 55.38 53.32 55.34 0.7M
2023-10-31 53.54 54.14 53.24 53.97 0.5M
2023-10-30 53.43 53.79 52.90 53.36 0.6M
2023-10-27 54.00 54.17 52.88 52.98 0.5M
2023-10-26 53.41 54.36 53.30 54.13 0.5M
2023-10-25 53.84 54.33 53.63 53.87 0.7M
2023-10-24 54.37 54.59 53.51 53.97 0.5M
2023-10-23 54.63 54.85 54.19 54.24 0.4M
2023-10-20 55.45 55.47 54.76 55.08 0.5M
2023-10-19 55.18 55.97 55.02 55.36 0.6M
2023-10-18 55.95 55.95 55.05 55.29 0.6M
2023-10-17 55.53 56.23 55.35 55.88 0.8M
2023-10-16 55.68 55.68 54.96 55.66 0.5M
2023-10-13 55.46 55.62 54.98 55.32 0.4M
2023-10-12 54.75 55.03 54.40 54.89 0.4M
2023-10-11 53.65 54.62 53.57 54.39 0.5M
2023-10-10 53.95 54.28 53.63 54.00 0.7M
2023-10-09 54.30 54.50 53.65 53.93 0.7M
2023-10-06 52.40 53.75 52.08 53.46 1.0M
2023-10-05 51.80 53.43 51.79 53.40 0.8M
2023-10-04 51.57 52.22 50.99 52.20 1.2M
2023-10-03 51.02 51.48 50.88 51.47 0.9M
2023-10-02 52.70 52.70 51.29 51.64 0.8M
2023-09-29 53.36 53.50 52.79 52.92 0.6M
2023-09-28 53.16 53.51 52.91 53.31 0.6M
2023-09-27 52.99 53.63 52.83 53.24 0.6M
2023-09-26 53.43 53.52 52.55 52.68 0.9M
2023-09-25 53.17 53.88 52.87 53.81 0.7M
2023-09-22 52.88 53.55 52.88 53.30 0.8M
2023-09-21 53.50 53.50 52.57 52.75 0.8M
2023-09-20 52.84 54.10 52.84 53.57 0.7M
2023-09-19 53.44 53.44 52.92 52.94 0.8M
2023-09-18 52.99 53.49 52.89 53.28 0.8M
2023-09-15 52.49 52.98 52.38 52.93 1.5M
2023-09-14 53.63 53.67 53.10 53.57 0.7M
2023-09-13 53.17 53.30 52.21 52.88 0.7M
2023-09-12 52.40 53.40 52.27 53.15 0.8M
2023-09-11 52.32 52.59 52.01 52.10 0.7M
2023-09-08 51.70 52.24 51.56 52.10 0.6M
2023-09-07 51.12 51.97 51.00 51.48 1.4M
2023-09-06 51.67 51.69 50.54 50.57 0.6M
2023-09-05 52.41 52.80 51.91 51.91 0.5M
2023-09-01 52.81 52.99 52.38 52.60 0.3M
2023-08-31 52.74 52.74 52.21 52.29 0.6M
2023-08-30 52.15 52.79 52.08 52.48 0.4M
2023-08-29 51.94 52.33 51.45 52.15 0.4M
2023-08-28 51.58 52.28 51.49 51.83 0.3M
2023-08-25 51.44 51.83 51.22 51.58 0.4M
2023-08-24 51.72 52.14 51.35 51.38 0.4M
2023-08-23 51.83 51.95 51.16 51.77 0.5M
2023-08-22 51.98 52.46 51.91 52.02 0.5M
2023-08-21 51.80 52.01 51.44 51.84 0.3M
2023-08-18 51.21 51.77 51.07 51.53 0.4M
2023-08-17 51.46 51.76 51.25 51.28 0.3M
2023-08-16 51.35 51.74 51.09 51.10 0.4M
2023-08-15 52.11 52.11 51.47 51.55 0.3M
2023-08-14 52.57 52.64 52.34 52.34 0.8M
2023-08-11 52.32 52.88 52.06 52.57 0.5M
2023-08-10 53.01 53.34 52.31 52.42 0.4M
2023-08-09 53.28 53.75 52.83 53.00 0.4M
2023-08-08 51.97 52.95 51.52 52.82 0.4M
2023-08-07 52.07 52.81 51.96 52.63 0.8M
2023-08-04 52.18 52.69 51.90 52.13 0.7M
2023-08-03 51.60 52.34 51.22 52.18 0.5M
2023-08-02 51.62 51.92 51.06 51.62 0.7M
2023-08-01 53.98 53.98 51.33 52.00 0.9M
2023-07-31 53.30 53.52 52.99 53.52 0.6M
2023-07-28 52.71 53.20 52.35 53.04 0.5M
2023-07-27 52.25 52.75 52.05 52.36 0.4M
2023-07-26 52.04 52.50 51.81 52.20 0.5M
2023-07-25 52.60 52.82 52.32 52.41 0.4M
2023-07-24 52.56 52.87 52.42 52.57 0.5M
2023-07-21 52.59 52.62 52.08 52.41 0.5M
2023-07-20 52.48 52.49 52.08 52.23 0.4M
2023-07-19 52.08 52.62 51.79 52.08 0.5M
2023-07-18 51.67 52.75 51.59 52.15 0.4M
2023-07-17 51.64 51.94 51.48 51.56 0.4M
2023-07-14 52.49 52.49 51.61 51.67 0.5M
2023-07-13 52.36 52.87 52.31 52.82 0.4M
2023-07-12 52.00 52.40 51.67 52.29 0.6M
2023-07-11 50.86 51.76 50.70 51.59 0.5M
2023-07-10 50.14 50.67 50.14 50.57 0.4M
2023-07-07 49.33 50.71 49.20 50.29 0.9M
2023-07-06 49.43 49.63 49.06 49.51 0.5M
2023-07-05 49.73 49.92 49.44 49.72 0.3M
2023-07-03 49.62 50.49 49.44 49.83 0.3M
2023-06-30 49.83 50.12 49.35 49.57 0.7M
2023-06-29 48.50 49.76 48.41 49.52 0.7M
2023-06-28 48.16 48.39 47.74 48.33 0.4M
2023-06-27 47.59 48.08 47.28 48.01 0.5M
2023-06-26 46.82 48.32 46.60 47.68 0.8M
2023-06-23 47.27 47.52 46.36 46.58 1.1M
2023-06-22 48.00 48.14 47.40 47.58 0.4M
2023-06-21 47.80 48.66 47.61 48.23 0.4M
2023-06-20 48.24 48.24 47.66 47.97 0.5M
2023-06-16 48.54 48.67 48.14 48.52 1.3M
2023-06-15 47.92 48.71 47.89 48.33 0.7M
2023-06-14 49.23 49.62 48.49 48.72 1.0M
2023-06-13 49.32 50.05 49.09 49.21 0.8M
2023-06-12 48.69 49.25 48.32 49.07 0.9M
2023-06-09 49.15 49.26 48.67 48.82 0.7M
2023-06-08 49.08 49.29 48.32 49.15 0.5M
2023-06-07 48.00 49.10 47.78 48.95 0.8M
2023-06-06 47.23 48.01 47.18 47.81 0.4M
2023-06-05 48.13 48.23 47.29 47.55 0.5M
2023-06-02 46.68 47.99 46.53 47.77 0.5M
2023-06-01 45.43 46.35 45.33 46.16 0.6M
2023-05-31 45.24 45.75 45.24 45.46 1.0M
2023-05-30 45.90 46.21 45.20 45.56 0.8M
2023-05-26 46.53 46.65 45.91 46.15 0.5M
2023-05-25 46.67 46.88 46.27 46.57 0.7M
2023-05-24 47.34 47.34 46.45 46.60 0.6M
2023-05-23 46.79 47.61 46.74 47.29 0.5M
2023-05-22 47.10 47.40 46.43 46.89 0.6M
2023-05-19 47.91 47.98 47.05 47.08 0.8M
2023-05-18 46.79 47.85 46.44 47.83 0.6M
2023-05-17 47.39 47.51 46.88 47.15 0.7M
2023-05-16 47.55 47.80 46.94 47.05 0.9M
2023-05-15 47.52 48.36 47.44 47.83 1.1M
2023-05-12 46.84 47.08 46.59 46.97 0.6M
2023-05-11 46.66 46.84 45.98 46.64 0.7M
2023-05-10 47.47 47.53 46.50 47.04 0.9M
2023-05-09 46.29 46.94 46.02 46.85 0.6M
2023-05-08 47.30 47.45 46.18 46.43 0.7M
2023-05-05 46.36 47.18 46.35 46.92 0.7M
2023-05-04 45.48 45.96 45.11 45.46 0.6M
2023-05-03 46.26 46.75 45.38 45.53 0.9M
2023-05-02 49.31 49.31 45.89 46.60 1.0M
2023-05-01 48.93 49.56 48.79 49.02 0.9M
2023-04-28 48.31 49.76 48.31 49.27 1.0M
2023-04-27 47.28 48.39 47.17 48.23 0.6M
2023-04-26 47.46 47.92 47.12 47.30 0.6M
2023-04-25 48.56 49.28 47.74 47.75 0.7M
2023-04-24 48.56 49.81 48.56 49.33 0.8M
2023-04-21 48.42 48.88 47.83 48.80 0.9M
2023-04-20 47.86 47.93 47.35 47.81 0.6M
2023-04-19 48.12 48.44 47.96 48.10 0.7M
2023-04-18 48.70 48.83 48.16 48.44 0.3M
2023-04-17 48.98 49.07 48.68 49.03 0.5M
2023-04-14 49.16 49.43 48.69 48.95 0.4M
2023-04-13 48.93 49.18 48.80 49.03 0.4M
2023-04-12 49.52 49.71 49.01 49.13 0.3M
2023-04-11 49.48 49.58 49.22 49.35 0.4M
2023-04-10 48.60 49.33 48.46 49.29 0.6M
2023-04-06 48.59 49.02 48.38 48.57 0.5M
2023-04-05 48.27 48.55 47.89 48.53 1.1M
2023-04-04 49.05 49.16 47.89 48.18 0.8M
2023-04-03 49.95 50.11 49.00 49.05 0.8M
2023-03-31 49.13 49.43 48.86 49.37 0.8M
2023-03-30 49.32 49.32 48.76 48.83 0.3M
2023-03-29 49.10 49.10 48.57 48.80 0.4M
2023-03-28 47.93 48.69 47.77 48.52 0.5M
2023-03-27 47.86 48.48 47.53 48.28 0.6M
2023-03-24 46.40 47.42 46.04 47.37 1.2M
2023-03-23 47.74 48.15 46.76 46.95 0.5M
2023-03-22 48.80 49.00 47.60 47.62 0.4M
2023-03-21 48.30 48.84 47.96 48.76 0.6M
2023-03-20 46.60 48.07 46.50 47.56 0.8M
2023-03-17 47.43 47.43 45.90 46.41 1.4M
2023-03-16 47.10 48.39 47.06 48.20 1.1M
2023-03-15 48.29 48.93 47.41 47.67 0.9M
2023-03-14 49.38 50.36 48.76 49.55 0.8M
2023-03-13 48.83 50.23 48.05 48.99 0.9M
2023-03-10 50.73 50.73 49.18 49.42 0.5M
2023-03-09 51.14 51.28 50.42 50.71 0.8M
2023-03-08 50.58 50.94 50.28 50.87 0.6M
2023-03-07 50.72 51.11 50.41 50.59 0.5M
2023-03-06 51.56 51.74 50.56 50.80 0.9M
2023-03-03 50.47 51.92 50.36 51.76 0.4M
2023-03-02 50.50 50.97 50.11 50.75 0.6M
2023-03-01 49.89 50.65 49.89 50.23 0.7M
2023-02-28 50.93 50.93 50.11 50.20 0.9M
2023-02-27 52.27 52.27 50.61 50.67 0.5M
2023-02-24 51.07 52.08 50.73 52.00 0.7M
2023-02-23 51.28 51.50 50.51 51.28 0.7M
2023-02-22 50.03 50.96 49.82 50.36 0.8M
2023-02-21 51.52 51.82 50.05 50.05 0.8M
2023-02-17 52.50 52.66 51.40 51.78 1.1M
2023-02-16 54.30 54.30 51.11 52.45 2.1M
2023-02-15 54.00 54.95 53.86 54.75 1.0M
2023-02-14 53.80 54.62 53.71 54.34 0.5M
2023-02-13 54.32 54.49 54.10 54.12 0.4M
2023-02-10 53.96 54.42 53.36 54.31 0.9M
2023-02-09 54.68 54.74 53.34 53.62 0.5M
2023-02-08 55.45 55.50 54.02 54.49 1.1M
2023-02-07 54.26 55.55 53.73 55.42 0.6M
2023-02-06 54.65 54.84 54.20 54.34 0.8M
2023-02-03 54.81 55.45 54.57 54.81 0.5M
2023-02-02 54.95 55.31 54.53 54.94 0.7M
2023-02-01 54.58 55.12 53.63 54.65 0.6M
2023-01-31 53.49 54.67 53.24 54.66 0.5M
2023-01-30 53.60 54.05 53.11 53.30 0.5M
2023-01-27 53.56 54.07 53.41 53.90 0.5M
2023-01-26 53.56 53.68 52.92 53.65 0.4M
2023-01-25 52.81 53.33 52.47 53.19 0.6M
2023-01-24 53.89 54.15 52.69 53.15 0.6M
2023-01-23 53.48 54.16 53.44 53.89 0.4M
2023-01-20 53.40 53.68 52.79 53.53 0.6M
2023-01-19 52.64 53.84 52.64 53.22 0.4M
2023-01-18 54.97 55.10 52.87 52.88 0.5M
2023-01-17 54.86 55.36 54.22 54.62 0.4M
2023-01-13 54.93 55.17 54.23 54.65 0.5M
2023-01-12 54.93 55.24 54.59 55.03 0.4M
2023-01-11 54.52 54.97 53.99 54.69 0.5M
2023-01-10 54.55 54.74 53.52 54.18 0.4M
2023-01-09 54.28 54.58 53.76 54.25 0.5M
2023-01-06 53.60 54.18 53.25 53.77 0.9M
2023-01-05 53.43 53.63 52.88 53.05 0.5M
2023-01-04 52.66 53.66 52.30 53.65 1.0M
2023-01-03 55.21 55.27 52.99 53.14 0.6M