DT Midstream Inc (DTM)

DTM
🏛️ États-Unis →
113.05
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 112.93 113.48 111.76 113.05 0.8M
2025-09-26 111.51 114.11 111.29 113.27 1.1M
2025-09-25 110.88 111.27 109.92 111.16 0.9M
2025-09-24 111.28 112.24 110.33 110.55 0.7M
2025-09-23 108.18 111.14 107.71 110.46 0.9M
2025-09-22 106.90 108.27 106.32 107.85 1.0M
2025-09-19 107.59 108.17 105.92 107.39 2.4M
2025-09-18 107.27 108.85 106.73 107.70 0.9M
2025-09-17 104.98 107.59 104.89 107.42 0.8M
2025-09-16 106.26 106.47 104.26 104.70 0.7M
2025-09-15 106.52 106.66 105.66 106.24 0.6M
2025-09-12 107.58 107.97 106.74 107.32 0.5M
2025-09-11 106.92 107.34 106.06 107.34 0.6M
2025-09-10 105.25 107.67 105.25 107.07 0.6M
2025-09-09 104.55 105.85 104.42 105.04 0.5M
2025-09-08 104.32 105.78 103.44 104.53 0.8M
2025-09-05 105.06 105.38 102.43 105.27 0.8M
2025-09-04 105.00 105.85 104.14 105.30 0.7M
2025-09-03 104.00 105.20 103.13 104.56 0.7M
2025-09-02 103.22 104.25 101.72 103.64 0.7M
2025-08-29 103.63 104.69 103.24 104.18 1.1M
2025-08-28 101.57 104.34 100.73 104.14 1.0M
2025-08-27 101.09 102.78 101.09 101.81 0.8M
2025-08-26 101.58 102.40 100.48 102.12 1.0M
2025-08-25 101.15 102.29 100.74 100.82 0.5M
2025-08-22 103.74 103.81 101.32 101.66 0.5M
2025-08-21 102.57 104.11 102.49 103.24 0.5M
2025-08-20 102.34 102.93 100.98 102.55 0.6M
2025-08-19 101.49 101.99 100.94 101.99 0.6M
2025-08-18 102.77 103.32 101.39 101.95 0.7M
2025-08-15 103.94 104.49 103.07 103.41 0.5M
2025-08-14 104.00 106.10 103.33 103.75 0.8M
2025-08-13 104.00 104.48 101.63 103.80 0.5M
2025-08-12 104.32 104.55 101.88 103.37 0.7M
2025-08-11 104.56 105.58 104.05 104.30 0.6M
2025-08-08 104.86 105.74 103.86 104.58 0.6M
2025-08-07 104.53 105.35 104.01 104.21 0.6M
2025-08-06 103.17 105.29 101.26 104.33 1.3M
2025-08-05 105.47 105.79 101.43 103.42 1.1M
2025-08-04 105.88 107.08 105.64 105.79 0.7M
2025-08-01 102.19 107.58 101.85 105.61 1.3M
2025-07-31 99.91 103.70 99.81 102.73 1.1M
2025-07-30 100.65 102.00 100.46 101.41 0.6M
2025-07-29 100.26 101.07 99.75 100.73 0.7M
2025-07-28 100.82 100.99 98.63 99.32 0.4M
2025-07-25 100.91 101.43 99.89 100.16 0.5M
2025-07-24 99.28 101.12 98.89 100.71 0.7M
2025-07-23 99.41 100.13 98.06 99.17 0.6M
2025-07-22 100.09 100.96 98.60 99.45 1.0M
2025-07-21 103.58 104.21 99.53 99.83 0.8M
2025-07-18 103.16 105.04 102.50 104.34 0.7M
2025-07-17 101.51 103.04 101.05 102.41 0.7M
2025-07-16 103.16 104.13 102.42 103.25 0.9M
2025-07-15 105.01 105.01 102.50 103.17 0.8M
2025-07-14 103.54 105.33 103.17 105.12 0.6M
2025-07-11 102.70 103.84 102.27 103.35 0.6M
2025-07-10 101.60 102.87 99.94 102.66 1.3M
2025-07-09 103.52 103.52 101.34 102.11 0.9M
2025-07-08 104.36 104.50 100.70 102.80 1.3M
2025-07-07 105.59 106.25 104.01 104.80 0.6M
2025-07-03 106.33 106.50 104.70 105.94 0.5M
2025-07-02 105.01 106.20 103.43 105.77 1.1M
2025-07-01 109.90 109.90 104.19 104.95 1.5M
2025-06-30 109.00 111.11 108.48 109.91 0.9M
2025-06-27 109.87 109.87 108.64 108.87 1.3M
2025-06-26 107.13 110.04 106.89 109.87 1.4M
2025-06-25 107.29 107.86 105.41 106.81 1.3M
2025-06-24 105.54 107.70 105.46 107.38 0.7M
2025-06-23 106.75 107.80 105.19 106.17 0.8M
2025-06-20 105.88 106.50 105.25 106.30 1.1M
2025-06-18 104.57 105.55 103.44 105.25 0.8M
2025-06-17 105.64 105.64 103.67 104.16 0.8M
2025-06-16 105.78 107.19 104.79 105.00 0.9M
2025-06-13 106.58 107.24 104.69 106.31 0.6M
2025-06-12 105.73 106.41 104.85 106.24 0.5M
2025-06-11 105.13 105.97 104.14 105.51 0.6M
2025-06-10 105.83 106.51 103.20 104.43 0.7M
2025-06-09 107.76 108.02 104.93 105.74 1.0M
2025-06-06 108.34 108.98 107.19 108.07 0.8M
2025-06-05 107.26 108.47 106.47 108.16 0.6M
2025-06-04 107.36 108.20 106.08 106.56 0.8M
2025-06-03 107.30 108.03 106.40 107.21 0.9M
2025-06-02 105.87 106.82 103.91 106.70 0.6M
2025-05-30 104.00 105.46 103.06 104.74 1.3M
2025-05-29 104.68 104.68 102.70 103.92 0.8M
2025-05-28 106.00 106.50 104.62 104.89 0.7M
2025-05-27 105.11 106.00 104.03 105.63 0.7M
2025-05-23 101.69 104.49 101.69 104.07 0.6M
2025-05-22 102.30 102.96 101.00 102.09 0.7M
2025-05-21 104.06 104.06 102.31 102.47 0.7M
2025-05-20 103.79 106.84 103.79 104.55 0.9M
2025-05-19 102.12 103.73 102.12 103.64 0.4M
2025-05-16 103.97 104.29 102.91 103.97 0.6M
2025-05-15 102.46 103.84 102.07 103.53 0.5M
2025-05-14 102.35 103.12 101.06 102.62 0.7M
2025-05-13 101.02 102.87 100.56 102.42 0.9M
2025-05-12 102.81 102.81 99.13 100.17 0.9M
2025-05-09 101.29 101.75 99.88 101.24 0.6M
2025-05-08 102.48 102.96 99.51 100.10 1.2M
2025-05-07 100.70 102.24 100.03 101.38 1.2M
2025-05-06 101.52 101.52 99.13 100.44 1.1M
2025-05-05 99.94 101.70 99.10 101.60 1.2M
2025-05-02 99.40 101.13 98.95 100.73 1.0M
2025-05-01 96.42 100.89 96.42 97.80 1.7M
2025-04-30 97.73 98.29 94.15 97.20 1.7M
2025-04-29 97.08 99.24 96.91 98.53 1.2M
2025-04-28 98.49 99.14 96.66 98.74 1.0M
2025-04-25 98.38 99.13 97.35 98.71 0.5M
2025-04-24 97.57 99.52 97.14 98.91 0.7M
2025-04-23 97.37 98.62 95.38 96.92 0.8M
2025-04-22 94.66 96.12 94.38 95.60 0.7M
2025-04-21 96.36 96.50 91.33 92.92 0.8M
2025-04-17 95.98 98.40 95.83 96.95 0.9M
2025-04-16 95.33 96.69 94.74 95.56 0.9M
2025-04-15 94.85 96.73 94.72 95.58 0.9M
2025-04-14 94.92 94.95 93.38 94.32 0.8M
2025-04-11 90.08 93.31 88.78 92.78 1.0M
2025-04-10 90.49 92.36 87.64 90.05 0.9M
2025-04-09 87.76 94.75 84.45 93.05 1.4M
2025-04-08 92.86 93.12 87.21 88.73 1.5M
2025-04-07 84.00 94.03 83.30 88.63 1.9M
2025-04-04 94.16 94.16 84.21 87.23 2.6M
2025-04-03 94.96 97.77 94.30 94.61 1.1M
2025-04-02 96.92 99.64 96.15 99.50 0.9M
2025-04-01 95.64 98.09 94.82 98.08 1.1M
2025-03-31 95.71 96.96 94.91 96.48 1.4M
2025-03-28 96.98 97.67 96.02 96.76 1.1M
2025-03-27 98.33 98.62 96.72 96.98 0.8M
2025-03-26 101.30 101.30 97.71 98.26 1.3M
2025-03-25 100.93 102.12 100.36 100.52 1.0M
2025-03-24 97.88 101.34 97.52 101.00 1.4M
2025-03-21 98.92 99.10 96.60 96.98 4.9M
2025-03-20 98.49 99.72 98.03 99.25 1.3M
2025-03-19 96.98 99.21 96.50 98.71 1.1M
2025-03-18 96.69 97.21 95.64 96.08 0.9M
2025-03-17 94.72 97.61 94.41 96.79 0.8M
2025-03-14 94.42 96.18 93.21 95.79 1.2M
2025-03-13 93.59 94.01 92.16 93.33 1.0M
2025-03-12 91.98 95.05 91.40 93.43 1.5M
2025-03-11 86.79 91.02 86.79 89.90 1.6M
2025-03-10 88.13 88.13 85.49 86.95 2.1M
2025-03-07 90.00 90.39 86.01 88.13 2.4M
2025-03-06 92.86 92.86 89.30 89.65 1.1M
2025-03-05 92.79 94.07 91.49 93.62 1.3M
2025-03-04 93.74 95.26 91.38 93.24 1.5M
2025-03-03 96.54 97.78 93.39 94.59 1.3M
2025-02-28 93.04 96.26 92.68 96.09 2.1M
2025-02-27 93.77 94.69 91.80 92.93 1.8M
2025-02-26 96.93 97.50 93.23 94.91 2.8M
2025-02-25 96.06 96.80 92.50 95.80 1.4M
2025-02-24 98.71 99.22 94.99 96.99 1.3M
2025-02-21 100.29 100.79 97.56 98.52 1.0M
2025-02-20 101.27 101.59 98.83 100.01 1.1M
2025-02-19 101.53 103.08 101.12 101.92 0.6M
2025-02-18 100.48 102.23 100.04 101.51 0.7M
2025-02-14 101.46 101.87 99.74 100.16 0.6M
2025-02-13 98.64 101.54 98.22 101.46 0.8M
2025-02-12 98.52 100.47 98.10 98.75 0.6M
2025-02-11 101.32 101.32 97.01 99.95 0.8M
2025-02-10 102.07 103.41 101.02 101.58 0.7M
2025-02-07 101.69 102.38 100.44 101.80 0.6M
2025-02-06 103.20 103.65 100.52 101.26 0.7M
2025-02-05 101.87 104.20 101.72 103.23 0.8M
2025-02-04 101.05 102.01 100.01 101.32 0.7M
2025-02-03 99.65 102.42 99.12 101.65 0.9M
2025-01-31 102.81 102.91 100.81 101.08 1.6M
2025-01-30 102.50 103.25 101.17 102.61 1.0M
2025-01-29 99.46 102.04 98.98 100.56 1.2M
2025-01-28 98.25 99.55 95.45 99.00 1.6M
2025-01-27 108.50 108.55 96.88 97.52 2.2M
2025-01-24 110.92 111.73 110.63 111.41 0.7M
2025-01-23 112.06 112.35 110.85 111.35 0.9M
2025-01-22 114.31 114.50 110.90 111.20 0.8M
2025-01-21 113.04 114.28 112.64 113.75 0.7M
2025-01-17 111.44 112.86 111.28 112.48 0.7M
2025-01-16 108.59 112.73 108.57 112.27 0.9M
2025-01-15 109.49 110.29 108.69 108.87 0.9M
2025-01-14 105.30 109.10 105.30 108.32 0.9M
2025-01-13 103.21 105.44 103.10 105.25 1.1M
2025-01-10 105.49 106.29 103.08 103.49 0.8M
2025-01-08 103.20 105.99 102.73 105.76 0.9M
2025-01-07 103.29 104.44 102.04 103.49 0.6M
2025-01-06 104.33 105.22 102.73 103.12 0.7M
2025-01-03 102.50 104.57 102.34 103.58 0.8M
2025-01-02 100.19 102.31 99.62 101.75 0.7M