XNYS
Datos históricos de DT Midstream, Inc.
DT Midstream, Inc. · DTM
$124.01
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:51:47 UTC
- Variación en el periodo
- +12.83%
- Máximo
- US$152.88
- 26 de mayo de 2026
- Mínimo
- US$104.99
- 24 de octubre de 2025
- Volumen medio diario
- 0.82 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 124.03 | 124.70 | 123.47 | 124.01 | +0.20% | 615,782.654 |
| 8 oct 2026 | 122.57 | 124.16 | 122.57 | 123.76 | +0.87% | 636,296.371 |
| 7 oct 2026 | 123.83 | 124.05 | 121.66 | 122.69 | −1.53% | 1.04 M |
| 6 oct 2026 | 121.99 | 124.79 | 121.03 | 124.60 | +2.03% | 905,519.915 |
| 5 oct 2026 | 121.61 | 124.11 | 120.69 | 122.12 | +0.93% | 877,129.523 |
| 2 oct 2026 | 119.83 | 122.48 | 119.29 | 121.00 | +0.77% | 1.09 M |
| 1 oct 2026 | 118.97 | 120.62 | 118.05 | 120.08 | +0.51% | 792,307.172 |
| 30 sep 2026 | 122.82 | 123.94 | 119.33 | 119.47 | −1.78% | 747,379.323 |
| 29 sep 2026 | 120.75 | 122.45 | 120.01 | 121.63 | −0.28% | 677,567.304 |
| 28 sep 2026 | 122.39 | 122.71 | 121.41 | 121.97 | −0.25% | 1.06 M |
| 25 sep 2026 | 124.05 | 124.59 | 121.83 | 122.28 | −1.98% | 573,551.939 |
| 24 sep 2026 | 126.25 | 126.25 | 124.45 | 124.75 | −0.86% | 647,049.391 |
| 23 sep 2026 | 125.04 | 127.09 | 124.88 | 125.83 | +0.70% | 987,437.426 |
| 22 sep 2026 | 124.52 | 127.76 | 123.96 | 124.96 | −0.07% | 1.25 M |
| 21 sep 2026 | 124.58 | 126.20 | 124.03 | 125.05 | −0.64% | 838,505.182 |
| 18 sep 2026 | 125.77 | 127.51 | 124.89 | 125.86 | −0.03% | 1.64 M |
| 17 sep 2026 | 124.88 | 126.79 | 124.07 | 125.90 | +0.73% | 923,942.299 |
| 16 sep 2026 | 125.06 | 127.97 | 124.19 | 124.99 | −0.07% | 1.14 M |
| 15 sep 2026 | 127.44 | 128.57 | 124.72 | 125.08 | −1.67% | 942,836.92 |
| 14 sep 2026 | 129.04 | 129.04 | 126.82 | 127.21 | −1.28% | 871,763.529 |
| 11 sep 2026 | 130.24 | 130.55 | 127.85 | 128.86 | −0.50% | 1.04 M |
| 10 sep 2026 | 131.86 | 131.86 | 128.88 | 129.51 | −0.45% | 923,580.749 |
| 9 sep 2026 | 131.50 | 132.60 | 128.87 | 130.10 | −0.79% | 790,940.329 |
| 8 sep 2026 | 129.56 | 131.50 | 127.56 | 131.14 | +1.25% | 582,361.915 |
| 4 sep 2026 | 128.04 | 130.01 | 127.66 | 129.52 | +0.73% | 554,434.192 |
| 3 sep 2026 | 128.99 | 130.33 | 128.43 | 128.58 | −0.24% | 814,406.213 |
| 2 sep 2026 | 129.51 | 130.22 | 128.22 | 128.89 | −0.85% | 940,441.821 |
| 1 sep 2026 | 131.50 | 131.92 | 128.69 | 129.99 | −0.79% | 739,747.364 |
| 31 ago 2026 | 130.44 | 131.47 | 129.60 | 131.02 | +1.15% | 612,160.963 |
| 28 ago 2026 | 131.70 | 132.06 | 129.22 | 129.53 | −1.63% | 837,711.814 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.