Italia markets open in 4 hours 3 minutes

DT Midstream, Inc. (DTM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
62,61+0,98 (+1,59%)
Alla chiusura: 04:00PM EDT
63,96 +1,35 (+2,16%)
Dopo ore: 06:26PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202461,9662,9661,9462,6162,61645.500
01 mag 202461,9462,2661,0161,6361,63827.300
30 apr 202463,5864,1761,8162,2062,201.491.800
29 apr 202464,2664,5262,9963,2163,211.128.800
26 apr 202464,3664,5063,8664,0464,04702.600
25 apr 202464,1664,6963,6264,5964,59512.100
24 apr 202462,8364,2162,3364,1764,17748.900
23 apr 202462,8163,7062,5863,0863,08814.900
22 apr 202463,0263,6362,3362,9162,91894.000
19 apr 202462,8763,8362,7863,2363,231.003.300
18 apr 202462,3463,1162,3462,7962,79634.600
17 apr 202461,8362,8261,7862,5162,51658.300
16 apr 202461,8662,1461,2562,0362,03465.300
15 apr 202463,1463,3061,8262,1962,19644.200
12 apr 202463,5764,0662,4162,6462,64813.700
11 apr 202463,6663,6662,7663,2463,24566.100
10 apr 202462,7463,7862,3163,5263,521.073.900
09 apr 202462,5463,0862,2163,0163,01660.800
08 apr 202462,8063,1362,3862,3862,38671.400
05 apr 202463,5063,5062,1662,7562,75692.700
04 apr 202463,8964,1963,1663,4263,42567.500
03 apr 202463,1563,9463,1363,4863,48959.800
02 apr 202461,4562,9761,0262,8662,861.223.600
01 apr 202461,0061,3360,5461,2061,20569.200
28 mar 202459,8561,3159,5061,1061,10849.700
27 mar 202459,1559,6159,0359,6159,61459.000
26 mar 202459,5059,5558,9959,1059,10505.100
25 mar 202459,5059,9059,2159,4159,41505.700
22 mar 202459,6459,7159,2359,3659,36651.600
21 mar 202458,5159,5158,2559,4859,48628.200
20 mar 202457,9858,7757,9558,4558,45465.500
19 mar 202457,6958,6957,5058,6858,68551.900
18 mar 202457,6657,8957,4557,5657,56478.500
15 mar 202457,1657,7957,1657,5957,59899.700
15 mar 20240.735 Dividendo
14 mar 202458,1358,3557,5758,1357,40596.800
13 mar 202458,7458,8558,0858,1457,40661.900
12 mar 202458,4658,7458,2558,4657,72428.600
11 mar 202458,1558,7257,9258,5757,83391.800
08 mar 202458,2458,4458,0358,2857,54419.400
07 mar 202458,2058,6958,2058,2957,55534.300
06 mar 202458,5758,9058,0758,3257,58753.800
05 mar 202457,7158,7057,7158,2057,46472.500
04 mar 202457,7958,3057,6057,7957,06405.400
01 mar 202457,6358,0157,4157,7156,98546.700
29 feb 202457,1557,7957,1257,6356,90681.000
28 feb 202456,9157,5056,6057,0056,28610.700
27 feb 202457,1757,1756,1556,5855,86958.600
26 feb 202456,9157,6056,6256,7956,07652.900
23 feb 202456,7657,3856,7357,0856,36776.200
22 feb 202456,6156,8655,9856,8556,13929.900
21 feb 202455,6456,7755,4856,7656,041.052.400
20 feb 202455,2556,2455,0555,6554,951.277.700
16 feb 202454,5055,0753,0654,7054,011.389.300
15 feb 202451,6652,9051,6652,4351,77993.400
14 feb 202452,0052,0051,1751,7651,11422.900
13 feb 202452,3752,5851,5851,8351,17557.200
12 feb 202451,9952,7851,9052,5651,90503.300
09 feb 202451,7152,1651,6751,7751,12516.300
08 feb 202451,9952,2851,6951,7251,07430.100
07 feb 202452,1352,4051,6752,1451,48713.500
06 feb 202452,5952,7251,8552,0051,34741.100
05 feb 202453,1953,1952,4152,4151,75565.100
02 feb 202453,8453,8453,0653,4852,80457.500
01 feb 202453,7054,3253,6153,9853,30464.400
31 gen 202454,4054,9753,6953,6953,01681.600
30 gen 202454,0854,4453,7454,2953,60558.400
29 gen 202454,2554,7853,5954,3553,66541.500
26 gen 202454,4754,7854,2254,6753,98542.000
25 gen 202454,2954,5953,9254,5553,86685.200
24 gen 202453,9654,3253,7754,0453,36760.900
23 gen 202453,9154,1253,6053,6552,97490.300
22 gen 202453,8654,0653,4353,9053,22627.400
19 gen 202453,8053,8053,3853,7453,06684.300
18 gen 202453,5553,8953,2553,7453,06914.900
17 gen 202453,6054,2353,2953,5352,85637.400
16 gen 202454,1254,6053,8753,9553,27929.200
12 gen 202454,3754,5054,0854,3353,64527.200
11 gen 202453,6653,7952,8453,4552,77844.600
10 gen 202453,5753,8253,3353,4852,80701.100
09 gen 202454,0454,4453,4454,4253,73597.900
08 gen 202453,9254,0852,9554,0053,32491.400
05 gen 202454,6755,2554,0454,2753,581.197.400
04 gen 202455,4055,8954,8255,0354,33473.500
03 gen 202454,8455,5054,4755,0554,35763.900
02 gen 202454,8355,4554,7855,1254,42404.500
29 dic 202355,1555,1554,7254,8054,11403.500
28 dic 202355,1755,4154,8854,9454,25479.000
27 dic 202355,0555,4454,8755,0954,39576.200
26 dic 202355,0055,2854,8555,0254,32472.500
22 dic 202354,5455,0754,4154,7354,04495.400
21 dic 202353,5954,3753,5954,3453,65579.200
20 dic 202353,7954,2253,4953,4952,81603.600
19 dic 202353,3653,8353,0553,7853,10601.800
18 dic 202353,8654,4353,5553,5952,91813.900
15 dic 202353,4953,7552,3253,0352,362.420.900
15 dic 20230.69 Dividendo
14 dic 202355,2455,4354,3154,4853,111.140.300
13 dic 202354,0954,8553,4954,7853,401.108.400
12 dic 202354,5954,5953,8054,1852,821.130.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...