U.S. markets open in 8 hours 10 minutes
F S&P 500
5,244.25 +5.25 (+0.10%) F Dow Jones
39,586.00 +50.00 (+0.13%) F Nasdaq
18,228.25 +13.75 (+0.08%) E-mini Russell 2000 Index Futur
2,087.20 +3.10 (+0.15%) Petróleo
79.84 +0.58 (+0.73%) Oro
2,361.40 +21.10 (+0.90%)
DT Midstream, Inc. (DTM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 64.02 | 65.36 | 63.87 | 65.31 | 65.31 | 682,900 |
| 08 may 2024 | 64.13 | 64.70 | 63.82 | 64.12 | 64.12 | 655,800 |
| 07 may 2024 | 63.91 | 64.36 | 63.65 | 64.06 | 64.06 | 785,300 |
| 06 may 2024 | 63.27 | 63.61 | 62.90 | 63.60 | 63.60 | 545,900 |
| 03 may 2024 | 62.95 | 63.06 | 62.44 | 62.93 | 62.93 | 464,900 |
| 02 may 2024 | 61.96 | 62.96 | 61.94 | 62.61 | 62.61 | 645,500 |
| 01 may 2024 | 61.94 | 62.26 | 61.01 | 61.63 | 61.63 | 827,300 |
| 30 abr 2024 | 63.58 | 64.17 | 61.81 | 62.20 | 62.20 | 1,491,800 |
| 29 abr 2024 | 64.26 | 64.52 | 62.99 | 63.21 | 63.21 | 1,128,800 |
| 26 abr 2024 | 64.36 | 64.50 | 63.86 | 64.04 | 64.04 | 702,600 |
| 25 abr 2024 | 64.16 | 64.69 | 63.62 | 64.59 | 64.59 | 512,100 |
| 24 abr 2024 | 62.83 | 64.21 | 62.33 | 64.17 | 64.17 | 748,900 |
| 23 abr 2024 | 62.81 | 63.70 | 62.58 | 63.08 | 63.08 | 814,900 |
| 22 abr 2024 | 63.02 | 63.63 | 62.33 | 62.91 | 62.91 | 894,000 |
| 19 abr 2024 | 62.87 | 63.83 | 62.78 | 63.23 | 63.23 | 1,003,300 |
| 18 abr 2024 | 62.34 | 63.11 | 62.34 | 62.79 | 62.79 | 634,600 |
| 17 abr 2024 | 61.83 | 62.82 | 61.78 | 62.51 | 62.51 | 658,300 |
| 16 abr 2024 | 61.86 | 62.14 | 61.25 | 62.03 | 62.03 | 465,300 |
| 15 abr 2024 | 63.14 | 63.30 | 61.82 | 62.19 | 62.19 | 644,200 |
| 12 abr 2024 | 63.57 | 64.06 | 62.41 | 62.64 | 62.64 | 813,700 |
| 11 abr 2024 | 63.66 | 63.66 | 62.76 | 63.24 | 63.24 | 566,100 |
| 10 abr 2024 | 62.74 | 63.78 | 62.31 | 63.52 | 63.52 | 1,073,900 |
| 09 abr 2024 | 62.54 | 63.08 | 62.21 | 63.01 | 63.01 | 660,800 |
| 08 abr 2024 | 62.80 | 63.13 | 62.38 | 62.38 | 62.38 | 671,400 |
| 05 abr 2024 | 63.50 | 63.50 | 62.16 | 62.75 | 62.75 | 692,700 |
| 04 abr 2024 | 63.89 | 64.19 | 63.16 | 63.42 | 63.42 | 567,500 |
| 03 abr 2024 | 63.15 | 63.94 | 63.13 | 63.48 | 63.48 | 959,800 |
| 02 abr 2024 | 61.45 | 62.97 | 61.02 | 62.86 | 62.86 | 1,223,600 |
| 01 abr 2024 | 61.00 | 61.33 | 60.54 | 61.20 | 61.20 | 569,200 |
| 28 mar 2024 | 59.85 | 61.31 | 59.50 | 61.10 | 61.10 | 849,700 |
| 27 mar 2024 | 59.15 | 59.61 | 59.03 | 59.61 | 59.61 | 459,000 |
| 26 mar 2024 | 59.50 | 59.55 | 58.99 | 59.10 | 59.10 | 505,100 |
| 25 mar 2024 | 59.50 | 59.90 | 59.21 | 59.41 | 59.41 | 505,700 |
| 22 mar 2024 | 59.64 | 59.71 | 59.23 | 59.36 | 59.36 | 651,600 |
| 21 mar 2024 | 58.51 | 59.51 | 58.25 | 59.48 | 59.48 | 628,200 |
| 20 mar 2024 | 57.98 | 58.77 | 57.95 | 58.45 | 58.45 | 465,500 |
| 19 mar 2024 | 57.69 | 58.69 | 57.50 | 58.68 | 58.68 | 551,900 |
| 18 mar 2024 | 57.66 | 57.89 | 57.45 | 57.56 | 57.56 | 478,500 |
| 15 mar 2024 | 57.16 | 57.79 | 57.16 | 57.59 | 57.59 | 899,700 |
| 15 mar 2024 | 0.735 Dividendo | |||||
| 14 mar 2024 | 58.13 | 58.35 | 57.57 | 58.13 | 57.40 | 596,800 |
| 13 mar 2024 | 58.74 | 58.85 | 58.08 | 58.14 | 57.40 | 661,900 |
| 12 mar 2024 | 58.46 | 58.74 | 58.25 | 58.46 | 57.72 | 428,600 |
| 11 mar 2024 | 58.15 | 58.72 | 57.92 | 58.57 | 57.83 | 391,800 |
| 08 mar 2024 | 58.24 | 58.44 | 58.03 | 58.28 | 57.54 | 419,400 |
| 07 mar 2024 | 58.20 | 58.69 | 58.20 | 58.29 | 57.55 | 534,300 |
| 06 mar 2024 | 58.57 | 58.90 | 58.07 | 58.32 | 57.58 | 753,800 |
| 05 mar 2024 | 57.71 | 58.70 | 57.71 | 58.20 | 57.46 | 472,500 |
| 04 mar 2024 | 57.79 | 58.30 | 57.60 | 57.79 | 57.06 | 405,400 |
| 01 mar 2024 | 57.63 | 58.01 | 57.41 | 57.71 | 56.98 | 546,700 |
| 29 feb 2024 | 57.15 | 57.79 | 57.12 | 57.63 | 56.90 | 681,000 |
| 28 feb 2024 | 56.91 | 57.50 | 56.60 | 57.00 | 56.28 | 610,700 |
| 27 feb 2024 | 57.17 | 57.17 | 56.15 | 56.58 | 55.86 | 958,600 |
| 26 feb 2024 | 56.91 | 57.60 | 56.62 | 56.79 | 56.07 | 652,900 |
| 23 feb 2024 | 56.76 | 57.38 | 56.73 | 57.08 | 56.36 | 776,200 |
| 22 feb 2024 | 56.61 | 56.86 | 55.98 | 56.85 | 56.13 | 929,900 |
| 21 feb 2024 | 55.64 | 56.77 | 55.48 | 56.76 | 56.04 | 1,052,400 |
| 20 feb 2024 | 55.25 | 56.24 | 55.05 | 55.65 | 54.95 | 1,277,700 |
| 16 feb 2024 | 54.50 | 55.07 | 53.06 | 54.70 | 54.01 | 1,389,300 |
| 15 feb 2024 | 51.66 | 52.90 | 51.66 | 52.43 | 51.77 | 993,400 |
| 14 feb 2024 | 52.00 | 52.00 | 51.17 | 51.76 | 51.11 | 422,900 |
| 13 feb 2024 | 52.37 | 52.58 | 51.58 | 51.83 | 51.17 | 557,200 |
| 12 feb 2024 | 51.99 | 52.78 | 51.90 | 52.56 | 51.90 | 503,300 |
| 09 feb 2024 | 51.71 | 52.16 | 51.67 | 51.77 | 51.12 | 516,300 |
| 08 feb 2024 | 51.99 | 52.28 | 51.69 | 51.72 | 51.07 | 430,100 |
| 07 feb 2024 | 52.13 | 52.40 | 51.67 | 52.14 | 51.48 | 713,500 |
| 06 feb 2024 | 52.59 | 52.72 | 51.85 | 52.00 | 51.34 | 741,100 |
| 05 feb 2024 | 53.19 | 53.19 | 52.41 | 52.41 | 51.75 | 565,100 |
| 02 feb 2024 | 53.84 | 53.84 | 53.06 | 53.48 | 52.80 | 457,500 |
| 01 feb 2024 | 53.70 | 54.32 | 53.61 | 53.98 | 53.30 | 464,400 |
| 31 ene 2024 | 54.40 | 54.97 | 53.69 | 53.69 | 53.01 | 681,600 |
| 30 ene 2024 | 54.08 | 54.44 | 53.74 | 54.29 | 53.60 | 558,400 |
| 29 ene 2024 | 54.25 | 54.78 | 53.59 | 54.35 | 53.66 | 541,500 |
| 26 ene 2024 | 54.47 | 54.78 | 54.22 | 54.67 | 53.98 | 542,000 |
| 25 ene 2024 | 54.29 | 54.59 | 53.92 | 54.55 | 53.86 | 685,200 |
| 24 ene 2024 | 53.96 | 54.32 | 53.77 | 54.04 | 53.36 | 760,900 |
| 23 ene 2024 | 53.91 | 54.12 | 53.60 | 53.65 | 52.97 | 490,300 |
| 22 ene 2024 | 53.86 | 54.06 | 53.43 | 53.90 | 53.22 | 627,400 |
| 19 ene 2024 | 53.80 | 53.80 | 53.38 | 53.74 | 53.06 | 684,300 |
| 18 ene 2024 | 53.55 | 53.89 | 53.25 | 53.74 | 53.06 | 914,900 |
| 17 ene 2024 | 53.60 | 54.23 | 53.29 | 53.53 | 52.85 | 637,400 |
| 16 ene 2024 | 54.12 | 54.60 | 53.87 | 53.95 | 53.27 | 929,200 |
| 12 ene 2024 | 54.37 | 54.50 | 54.08 | 54.33 | 53.64 | 527,200 |
| 11 ene 2024 | 53.66 | 53.79 | 52.84 | 53.45 | 52.77 | 844,600 |
| 10 ene 2024 | 53.57 | 53.82 | 53.33 | 53.48 | 52.80 | 701,100 |
| 09 ene 2024 | 54.04 | 54.44 | 53.44 | 54.42 | 53.73 | 597,900 |
| 08 ene 2024 | 53.92 | 54.08 | 52.95 | 54.00 | 53.32 | 491,400 |
| 05 ene 2024 | 54.67 | 55.25 | 54.04 | 54.27 | 53.58 | 1,197,400 |
| 04 ene 2024 | 55.40 | 55.89 | 54.82 | 55.03 | 54.33 | 473,500 |
| 03 ene 2024 | 54.84 | 55.50 | 54.47 | 55.05 | 54.35 | 763,900 |
| 02 ene 2024 | 54.83 | 55.45 | 54.78 | 55.12 | 54.42 | 404,500 |
| 29 dic 2023 | 55.15 | 55.15 | 54.72 | 54.80 | 54.11 | 403,500 |
| 28 dic 2023 | 55.17 | 55.41 | 54.88 | 54.94 | 54.25 | 479,000 |
| 27 dic 2023 | 55.05 | 55.44 | 54.87 | 55.09 | 54.39 | 576,200 |
| 26 dic 2023 | 55.00 | 55.28 | 54.85 | 55.02 | 54.32 | 472,500 |
| 22 dic 2023 | 54.54 | 55.07 | 54.41 | 54.73 | 54.04 | 495,400 |
| 21 dic 2023 | 53.59 | 54.37 | 53.59 | 54.34 | 53.65 | 579,200 |
| 20 dic 2023 | 53.79 | 54.22 | 53.49 | 53.49 | 52.81 | 603,600 |
| 19 dic 2023 | 53.36 | 53.83 | 53.05 | 53.78 | 53.10 | 601,800 |
| 18 dic 2023 | 53.86 | 54.43 | 53.55 | 53.59 | 52.91 | 813,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.