DT Midstream (DTM)

DTM
🏛️ Estados Unidos →
113.05
Última Actualización: 2025-09-29
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
2024-12-31 100.47 100.77 98.81 99.43 0.6M
2024-12-30 99.94 100.78 98.65 100.11 0.4M
2024-12-27 100.24 100.65 98.62 99.99 0.4M
2024-12-26 102.33 102.33 100.00 100.55 0.5M
2024-12-24 102.13 102.75 101.58 102.48 0.3M
2024-12-23 100.30 101.77 99.23 101.58 1.0M
2024-12-20 97.55 101.45 97.29 100.91 5.7M
2024-12-19 98.30 99.49 96.86 97.53 1.2M
2024-12-18 98.32 99.00 95.35 95.41 0.9M
2024-12-17 98.48 99.09 96.46 98.70 0.9M
2024-12-16 99.97 101.22 99.22 99.32 0.7M
2024-12-13 101.49 101.93 100.45 100.62 0.7M
2024-12-12 101.57 102.69 101.46 101.64 0.9M
2024-12-11 98.77 102.29 98.30 101.50 0.9M
2024-12-10 99.38 100.55 98.09 98.23 0.7M
2024-12-09 103.57 103.77 98.54 98.65 0.7M
2024-12-06 103.99 104.77 102.45 102.93 0.6M
2024-12-05 102.30 104.81 101.57 104.27 0.6M
2024-12-04 102.85 103.13 100.98 101.87 0.9M
2024-12-03 102.78 103.03 101.62 102.76 1.2M
2024-12-02 106.00 106.00 101.78 102.17 1.0M
2024-11-29 106.61 107.15 105.78 106.12 0.5M
2024-11-27 106.50 106.63 105.22 105.81 0.9M
2024-11-26 106.09 107.09 105.30 106.75 0.9M
2024-11-25 109.12 109.38 105.03 105.73 1.5M
2024-11-22 108.62 109.85 107.52 108.56 0.9M
2024-11-21 103.93 108.56 103.93 108.41 1.6M
2024-11-20 101.45 102.82 100.60 102.73 3.0M
2024-11-19 101.34 103.51 101.20 103.03 1.5M
2024-11-18 101.03 102.81 100.01 101.97 1.0M
2024-11-15 98.97 100.89 97.96 100.79 0.8M
2024-11-14 98.31 99.57 98.05 99.51 0.7M
2024-11-13 100.04 100.25 98.16 98.20 0.7M
2024-11-12 98.82 100.34 98.82 99.76 0.6M
2024-11-11 98.48 100.97 98.28 99.82 0.7M
2024-11-08 97.54 98.14 96.70 97.89 0.9M
2024-11-07 95.80 97.69 94.57 97.03 1.1M
2024-11-06 94.83 96.67 93.98 96.16 1.1M
2024-11-05 90.18 92.47 90.06 92.23 0.7M
2024-11-04 89.24 89.93 88.74 89.87 0.5M
2024-11-01 90.65 90.91 88.78 88.96 0.8M
2024-10-31 91.00 91.39 90.07 90.15 0.7M
2024-10-30 88.30 91.50 88.30 90.93 1.1M
2024-10-29 86.74 89.32 85.30 89.30 1.2M
2024-10-28 86.70 87.61 86.39 87.42 0.6M
2024-10-25 87.71 88.22 86.84 87.39 0.5M
2024-10-24 87.43 87.98 86.92 87.95 0.4M
2024-10-23 87.01 87.41 86.57 87.20 0.5M
2024-10-22 86.80 87.40 86.08 87.01 0.7M
2024-10-21 87.20 87.21 86.26 86.93 0.6M
2024-10-18 86.11 87.12 85.50 87.09 0.5M
2024-10-17 87.05 87.45 86.12 86.26 0.4M
2024-10-16 86.05 87.44 85.70 86.53 0.6M
2024-10-15 85.58 86.39 85.34 85.58 0.5M
2024-10-14 85.87 86.82 85.38 86.35 0.5M
2024-10-11 83.99 85.91 83.60 85.87 0.9M
2024-10-10 84.23 84.23 83.36 83.75 0.4M
2024-10-09 82.94 84.23 82.94 84.03 0.3M
2024-10-08 83.73 83.76 82.39 83.44 0.3M
2024-10-07 83.65 84.07 83.46 83.76 0.4M
2024-10-04 83.62 84.19 83.26 84.05 0.4M
2024-10-03 81.69 83.39 81.10 82.76 0.5M
2024-10-02 79.32 81.54 77.93 81.48 0.6M
2024-10-01 78.47 79.09 78.12 78.85 0.5M
2024-09-30 77.91 78.75 76.91 78.66 0.5M
2024-09-27 78.35 78.60 77.39 77.76 0.7M
2024-09-26 78.41 78.95 77.68 78.31 0.6M
2024-09-25 79.11 79.31 78.50 79.19 0.6M
2024-09-24 79.56 79.73 78.60 79.06 0.6M
2024-09-23 77.72 79.30 77.65 79.28 0.7M
2024-09-20 76.45 77.97 76.13 77.82 2.1M
2024-09-19 77.98 77.98 76.58 76.58 0.6M
2024-09-18 77.77 78.55 77.13 77.28 0.4M
2024-09-17 77.24 78.22 77.24 77.56 0.5M
2024-09-16 76.63 77.54 76.12 77.28 0.4M
2024-09-13 75.88 76.86 75.56 76.80 0.5M
2024-09-12 74.85 76.20 74.46 75.52 0.5M
2024-09-11 74.59 74.88 73.52 74.49 0.6M
2024-09-10 74.95 75.19 74.03 74.77 0.4M
2024-09-09 75.17 75.67 74.36 74.69 0.6M
2024-09-06 76.76 77.28 75.02 75.12 0.3M
2024-09-05 76.85 77.17 75.90 76.82 0.6M
2024-09-04 77.09 77.41 76.42 76.48 0.5M
2024-09-03 78.02 78.02 76.42 77.16 0.5M
2024-08-30 77.53 78.83 77.42 78.59 0.8M
2024-08-29 76.86 78.05 76.52 77.97 0.8M
2024-08-28 76.35 76.98 76.27 76.48 0.5M
2024-08-27 76.13 76.72 75.60 76.51 0.6M
2024-08-26 76.83 77.45 76.14 76.18 0.4M
2024-08-23 76.12 76.59 75.76 76.57 0.4M
2024-08-22 75.85 76.43 75.69 75.76 0.4M
2024-08-21 75.50 76.06 75.08 75.77 0.4M
2024-08-20 75.87 76.26 74.95 75.43 0.5M
2024-08-19 75.54 76.78 75.41 75.91 0.5M
2024-08-16 74.13 75.53 73.86 75.41 0.9M
2024-08-15 74.46 74.83 73.68 74.41 0.5M
2024-08-14 73.00 74.29 72.69 73.86 0.4M
2024-08-13 72.83 73.44 71.97 73.04 0.4M
2024-08-12 73.34 73.85 72.38 72.48 0.4M
2024-08-09 74.22 74.24 73.16 73.41 0.4M
2024-08-08 72.25 74.22 72.14 74.20 0.6M
2024-08-07 72.99 73.53 72.09 72.12 0.6M
2024-08-06 71.39 73.14 70.91 72.20 1.0M
2024-08-05 71.24 72.13 69.82 70.85 0.8M
2024-08-02 74.46 74.67 72.11 72.85 0.7M
2024-08-01 75.65 76.01 74.43 74.86 0.7M
2024-07-31 75.39 76.35 74.42 75.36 1.0M
2024-07-30 73.41 75.79 70.43 74.65 1.1M
2024-07-29 73.72 74.26 73.46 74.22 0.7M
2024-07-26 74.48 74.66 73.51 73.74 0.9M
2024-07-25 74.90 74.95 74.23 74.30 0.9M
2024-07-24 75.69 76.01 74.39 74.65 0.7M
2024-07-23 75.50 75.73 75.06 75.47 1.2M
2024-07-22 73.38 75.57 73.31 75.54 1.0M
2024-07-19 73.47 74.30 73.06 73.84 0.8M
2024-07-18 71.11 73.27 71.11 73.16 0.7M
2024-07-17 71.37 71.90 70.98 71.22 0.6M
2024-07-16 71.10 71.33 70.54 71.10 0.4M
2024-07-15 71.38 71.76 70.89 70.96 0.4M
2024-07-12 70.96 71.40 70.72 70.91 0.4M
2024-07-11 70.66 71.31 70.15 70.63 0.7M
2024-07-10 69.59 70.70 69.27 70.68 0.9M
2024-07-09 69.13 69.86 68.88 69.52 0.7M
2024-07-08 69.69 69.97 69.22 69.34 0.5M
2024-07-05 69.90 70.10 69.22 69.69 0.9M
2024-07-03 69.79 70.49 69.79 70.19 0.5M
2024-07-02 70.65 70.65 69.56 69.84 0.6M
2024-07-01 71.09 71.25 70.11 70.22 0.6M
2024-06-28 71.22 71.85 70.53 71.03 0.9M
2024-06-27 70.58 71.05 69.77 70.85 0.7M
2024-06-26 70.46 70.56 69.64 70.36 0.5M
2024-06-25 70.91 71.09 70.16 70.48 0.7M
2024-06-24 69.64 71.31 69.64 70.76 0.8M
2024-06-21 69.70 69.70 69.02 69.55 1.1M
2024-06-20 68.63 70.04 68.57 69.45 0.7M
2024-06-18 67.43 68.77 67.33 68.71 0.4M
2024-06-17 67.26 67.74 66.98 67.19 0.4M
2024-06-14 68.55 68.76 67.90 68.06 0.4M
2024-06-13 69.40 69.50 68.33 68.79 0.4M
2024-06-12 69.41 69.90 69.05 69.43 0.4M
2024-06-11 68.65 69.33 68.05 69.11 0.5M
2024-06-10 68.38 69.21 68.03 68.93 0.6M
2024-06-07 68.24 68.44 67.40 68.30 0.4M
2024-06-06 68.06 68.53 68.05 68.41 0.4M
2024-06-05 67.80 68.45 67.31 68.27 0.4M
2024-06-04 67.00 68.01 66.64 67.93 1.0M
2024-06-03 67.33 67.33 66.37 66.86 0.7M
2024-05-31 66.13 67.12 65.97 67.08 0.8M
2024-05-30 65.78 66.15 65.55 66.06 0.5M
2024-05-29 66.50 66.50 65.45 65.61 0.4M
2024-05-28 66.38 66.75 65.79 66.44 0.5M
2024-05-24 65.92 66.37 65.43 66.37 0.8M
2024-05-23 65.81 66.50 65.49 65.59 0.6M
2024-05-22 66.40 66.53 65.62 65.86 0.5M
2024-05-21 67.26 67.26 66.46 66.75 0.7M
2024-05-20 66.85 67.38 66.85 67.26 0.3M
2024-05-17 66.75 67.06 66.28 66.88 0.4M
2024-05-16 66.20 66.88 66.02 66.53 0.3M
2024-05-15 66.10 66.72 65.75 66.49 0.5M
2024-05-14 64.83 66.08 64.56 65.97 0.5M
2024-05-13 65.64 65.82 64.72 64.74 0.4M
2024-05-10 65.55 65.76 64.85 65.42 0.5M
2024-05-09 64.02 65.36 63.87 65.31 0.7M
2024-05-08 64.13 64.70 63.82 64.12 0.7M
2024-05-07 63.91 64.36 63.65 64.06 0.8M
2024-05-06 63.27 63.61 62.90 63.60 0.5M
2024-05-03 62.95 63.06 62.44 62.93 0.5M
2024-05-02 61.96 62.96 61.94 62.61 0.6M
2024-05-01 61.94 62.26 61.01 61.63 0.8M
2024-04-30 63.58 64.17 61.81 62.20 1.5M
2024-04-29 64.26 64.52 63.00 63.21 1.1M
2024-04-26 64.36 64.50 63.86 64.04 0.7M
2024-04-25 64.16 64.69 63.62 64.59 0.5M
2024-04-24 62.83 64.21 62.33 64.17 0.7M
2024-04-23 62.81 63.70 62.58 63.08 0.8M
2024-04-22 63.02 63.63 62.33 62.91 0.9M
2024-04-19 62.87 63.83 62.78 63.23 1.0M
2024-04-18 62.34 63.11 62.34 62.79 0.6M
2024-04-17 61.83 62.82 61.78 62.51 0.7M
2024-04-16 61.86 62.14 61.25 62.03 0.5M
2024-04-15 63.14 63.30 61.82 62.19 0.6M
2024-04-12 63.57 64.06 62.41 62.64 0.8M
2024-04-11 63.66 63.66 62.76 63.24 0.6M
2024-04-10 62.74 63.78 62.31 63.52 1.1M
2024-04-09 62.54 63.08 62.21 63.01 0.7M
2024-04-08 62.80 63.13 62.38 62.38 0.7M
2024-04-05 63.50 63.50 62.16 62.75 0.7M
2024-04-04 63.89 64.19 63.16 63.42 0.6M
2024-04-03 63.15 63.94 63.13 63.48 1.0M
2024-04-02 61.45 62.97 61.02 62.86 1.2M
2024-04-01 61.00 61.33 60.54 61.20 0.6M
2024-03-28 59.85 61.31 59.50 61.10 0.8M
2024-03-27 59.15 59.61 59.03 59.61 0.5M
2024-03-26 59.50 59.55 59.00 59.10 0.5M
2024-03-25 59.50 59.90 59.21 59.41 0.5M
2024-03-22 59.64 59.71 59.23 59.36 0.7M
2024-03-21 58.51 59.51 58.25 59.48 0.6M
2024-03-20 57.98 58.77 57.95 58.45 0.5M
2024-03-19 57.69 58.69 57.50 58.68 0.6M
2024-03-18 57.66 57.89 57.45 57.56 0.5M
2024-03-15 57.16 57.79 57.16 57.59 0.9M
2024-03-14 58.13 58.35 57.57 58.13 0.6M
2024-03-13 58.74 58.85 58.08 58.14 0.7M
2024-03-12 58.46 58.74 58.25 58.46 0.4M
2024-03-11 58.15 58.72 57.92 58.57 0.4M
2024-03-08 58.24 58.44 58.03 58.28 0.4M
2024-03-07 58.20 58.69 58.20 58.29 0.5M
2024-03-06 58.57 58.90 58.07 58.32 0.8M
2024-03-05 57.71 58.70 57.71 58.20 0.5M
2024-03-04 57.79 58.30 57.60 57.79 0.4M
2024-03-01 57.63 58.01 57.41 57.71 0.5M
2024-02-29 57.15 57.79 57.12 57.63 0.7M
2024-02-28 56.91 57.50 56.60 57.00 0.6M
2024-02-27 57.17 57.17 56.16 56.58 1.0M
2024-02-26 56.91 57.60 56.62 56.79 0.7M
2024-02-23 56.76 57.38 56.73 57.08 0.8M
2024-02-22 56.61 56.86 55.98 56.85 0.9M
2024-02-21 55.64 56.77 55.48 56.76 1.1M
2024-02-20 55.25 56.24 55.05 55.65 1.3M
2024-02-16 54.50 55.07 53.06 54.70 1.4M
2024-02-15 51.66 52.90 51.66 52.43 1.0M
2024-02-14 52.00 52.00 51.17 51.76 0.4M
2024-02-13 52.37 52.58 51.58 51.83 0.6M
2024-02-12 51.99 52.78 51.90 52.56 0.5M
2024-02-09 51.71 52.16 51.67 51.77 0.5M
2024-02-08 51.99 52.28 51.69 51.72 0.4M
2024-02-07 52.13 52.40 51.67 52.14 0.7M
2024-02-06 52.59 52.72 51.85 52.00 0.7M
2024-02-05 53.19 53.19 52.41 52.41 0.6M
2024-02-02 53.84 53.84 53.06 53.48 0.5M
2024-02-01 53.70 54.32 53.61 53.98 0.5M
2024-01-31 54.40 54.97 53.69 53.69 0.7M
2024-01-30 54.08 54.44 53.74 54.29 0.6M
2024-01-29 54.25 54.78 53.59 54.35 0.5M
2024-01-26 54.47 54.78 54.22 54.67 0.5M
2024-01-25 54.29 54.59 53.92 54.55 0.7M
2024-01-24 53.96 54.32 53.77 54.04 0.8M
2024-01-23 53.91 54.12 53.60 53.65 0.5M
2024-01-22 53.86 54.07 53.43 53.90 0.6M
2024-01-19 53.80 53.80 53.38 53.74 0.7M
2024-01-18 53.55 53.89 53.25 53.74 0.9M
2024-01-17 53.60 54.23 53.29 53.53 0.6M
2024-01-16 54.12 54.60 53.87 53.95 0.9M
2024-01-12 54.37 54.50 54.08 54.33 0.5M
2024-01-11 53.66 53.80 52.84 53.45 0.8M
2024-01-10 53.57 53.82 53.33 53.48 0.7M
2024-01-09 54.04 54.44 53.44 54.42 0.6M
2024-01-08 53.92 54.08 52.95 54.00 0.5M
2024-01-05 54.67 55.25 54.04 54.27 1.2M
2024-01-04 55.40 55.89 54.82 55.03 0.5M
2024-01-03 54.84 55.50 54.47 55.05 0.8M
2024-01-02 54.83 55.45 54.78 55.12 0.4M