Stockscreener 앱 받기
100.91
3.47%
3.38
시간 외 거래:
100.75
-0.16
-0.16%
Dt Midstream Inc 주식 (DTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $101.5 | $97.29 | $4.16 | 5,062,198.0 | +3.47% |
| 2024-12-19 | $99.48 | $96.86 | $2.62 | 1,134,546.0 | +2.22% |
| 2024-12-18 | $99.00 | $95.35 | $3.65 | 868,553.0 | -3.33% |
| 2024-12-17 | $99.09 | $96.45 | $2.64 | 921,759.0 | -0.62% |
| 2024-12-16 | $101.2 | $99.22 | $2.00 | 667,739.0 | -1.29% |
| 2024-12-13 | $101.9 | $100.5 | $1.48 | 707,842.0 | -1.00% |
| 2024-12-12 | $102.7 | $101.5 | $1.23 | 838,894.0 | +0.14% |
| 2024-12-11 | $102.3 | $98.30 | $4.00 | 884,081.0 | +3.33% |
| 2024-12-10 | $100.5 | $98.09 | $2.46 | 684,163.0 | -0.43% |
| 2024-12-09 | $103.8 | $98.54 | $5.23 | 696,181.0 | -4.16% |
| 2024-12-06 | $104.8 | $102.4 | $2.33 | 629,556.0 | -1.29% |
| 2024-12-05 | $104.8 | $101.6 | $3.24 | 625,263.0 | +2.36% |
| 2024-12-04 | $103.1 | $101.0 | $2.15 | 835,574.0 | -0.87% |
| 2024-12-03 | $103.0 | $101.6 | $1.41 | 1,207,823.0 | +0.58% |
| 2024-12-02 | $106.0 | $101.8 | $4.22 | 940,253.0 | -3.72% |
| 2024-11-29 | $107.2 | $105.8 | $1.37 | 493,359.0 | +0.29% |
| 2024-11-27 | $106.6 | $105.2 | $1.41 | 805,706.0 | -0.88% |
| 2024-11-26 | $107.1 | $105.3 | $1.80 | 893,666.0 | +0.96% |
| 2024-11-25 | $109.4 | $105.0 | $4.35 | 1,451,278.0 | -2.61% |
| 2024-11-22 | $109.8 | $107.5 | $2.33 | 853,661.0 | +0.14% |
Dt Midstream Inc 주식 (DTM) 연도별 가격 이력
이 심층 분석에서는 Dt Midstream Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DTM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dt Midstream Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dt Midstream Inc 주식 (DTM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $106.0 | $95.35 | $10.65 | 21,766,623.0 | -4.91% |
| 2024-11 | $109.8 | $88.74 | $21.11 | 19,302,586.0 | +17.71% |
| 2024-10 | $91.50 | $77.93 | $13.57 | 12,602,741.0 | +14.61% |
| 2024-09 | $79.73 | $73.52 | $6.21 | 11,809,545.0 | +0.09% |
| 2024-08 | $78.83 | $69.82 | $9.01 | 12,357,308.0 | +4.29% |
| 2024-07 | $76.34 | $68.88 | $7.47 | 15,792,362.0 | +6.10% |
| 2024-06 | $71.85 | $66.37 | $5.48 | 10,939,851.0 | +5.89% |
| 2024-05 | $67.38 | $61.01 | $6.37 | 11,621,013.0 | +7.85% |
| 2024-04 | $64.69 | $60.54 | $4.15 | 16,983,501.0 | +1.80% |
| 2024-03 | $61.31 | $57.16 | $4.15 | 11,193,903.0 | +6.02% |
| 2024-02 | $57.79 | $51.17 | $6.62 | 14,693,924.0 | +7.34% |
| 2024-01 | $55.89 | $52.84 | $3.05 | 14,088,455.0 | -2.03% |
Dt Midstream Inc 주식 (DTM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $58.30 | $52.32 | $5.98 | 16,226,430.0 | -4.35% |
| 2023-11 | $57.76 | $53.32 | $4.44 | 13,537,029.0 | +6.15% |
| 2023-10 | $56.23 | $50.88 | $5.35 | 14,052,737.0 | +1.98% |
| 2023-09 | $54.10 | $50.54 | $3.56 | 15,083,857.0 | +1.20% |
| 2023-08 | $53.98 | $51.06 | $2.92 | 11,153,682.0 | -2.30% |
| 2023-07 | $53.52 | $49.06 | $4.46 | 9,293,562.0 | +7.97% |
| 2023-06 | $50.12 | $45.33 | $4.79 | 14,137,281.0 | +9.04% |
| 2023-05 | $49.55 | $45.10 | $4.45 | 16,119,254.0 | -7.73% |
| 2023-04 | $50.11 | $47.12 | $2.99 | 12,048,978.0 | -0.20% |
| 2023-03 | $51.91 | $45.90 | $6.02 | 16,245,552.0 | -1.65% |
| 2023-02 | $55.55 | $49.82 | $5.73 | 15,448,117.0 | -8.16% |
| 2023-01 | $55.36 | $52.30 | $3.06 | 10,566,285.0 | -1.09% |
Dt Midstream Inc 주식 (DTM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $61.00 | $53.86 | $7.14 | 11,794,113.0 | -8.40% |
| 2022-11 | $61.12 | $56.63 | $4.49 | 12,686,089.0 | +1.06% |
| 2022-10 | $60.02 | $52.36 | $7.66 | 11,025,918.0 | +15.05% |
| 2022-09 | $58.60 | $50.22 | $8.38 | 12,972,941.0 | -6.01% |
| 2022-08 | $58.83 | $52.31 | $6.52 | 11,773,951.0 | +0.33% |
| 2022-07 | $55.23 | $45.58 | $9.65 | 9,313,194.0 | +12.24% |
| 2022-06 | $59.04 | $46.02 | $13.02 | 10,904,990.0 | -15.61% |
| 2022-05 | $58.42 | $51.23 | $7.19 | 11,920,432.0 | +8.09% |
| 2022-04 | $59.36 | $53.01 | $6.35 | 12,090,612.0 | -0.94% |
| 2022-03 | $58.05 | $50.64 | $7.41 | 19,807,887.0 | +2.18% |
| 2022-02 | $54.10 | $48.72 | $5.38 | 12,946,175.0 | +2.71% |
| 2022-01 | $52.31 | $47.45 | $4.87 | 8,584,263.0 | +7.75% |
2.47%
자본화:
|
볼륨(24시간):