Summit Midstream Partners LP (SMC)

SMC
🏛️ Estados Unidos →
21.83
Última Actualización: 2025-10-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 34.00 34.01 33.01 34.01 2.6K
09:32 34.01 34.01 34.01 34.01 0.0K
09:33 34.01 34.01 34.01 34.01 0.0K
09:34 34.01 34.01 34.01 34.01 0.0K
09:35 34.01 34.01 34.01 34.01 0.1K
09:36 34.43 34.44 34.43 34.44 1.4K
09:37 34.44 34.44 34.44 34.44 0.0K
09:38 34.44 34.44 34.44 34.44 0.0K
09:39 34.44 34.44 34.44 34.44 0.0K
09:40 34.44 34.44 34.44 34.44 0.0K
09:41 34.66 34.66 34.66 34.66 3.6K
09:42 34.66 34.66 34.66 34.66 0.0K
09:43 34.63 34.63 34.63 34.63 0.1K
09:44 34.63 34.63 34.63 34.63 0.6K
09:45 34.62 34.62 34.62 34.62 0.2K
09:46 34.62 34.62 34.62 34.62 0.0K
09:47 34.62 34.62 34.62 34.62 0.0K
09:48 34.62 34.62 34.62 34.62 0.0K
09:49 34.32 34.32 34.32 34.32 0.2K
09:50 34.32 34.32 34.32 34.32 0.0K
09:51 34.51 34.51 34.51 34.51 0.2K
09:52 34.51 34.51 34.51 34.51 0.0K
09:53 34.51 34.51 34.51 34.51 0.1K
09:54 34.51 34.51 34.51 34.51 0.0K
09:55 34.51 34.51 34.51 34.51 0.0K
09:56 34.51 34.51 34.51 34.51 0.0K
09:57 34.51 34.51 34.51 34.51 0.0K
09:58 34.51 34.51 34.51 34.51 0.0K
09:59 34.51 34.51 34.51 34.51 0.0K
10:00 34.51 34.51 34.51 34.51 0.0K
10:01 34.74 34.98 34.74 34.98 0.8K
10:02 34.98 34.98 34.98 34.98 0.0K
10:03 34.98 34.98 34.98 34.98 0.0K
10:04 34.98 34.98 34.98 34.98 0.0K
10:05 34.98 34.98 34.98 34.98 0.0K
10:06 34.98 34.98 34.98 34.98 0.2K
10:07 34.91 34.91 34.91 34.91 0.1K
10:08 34.91 34.91 34.91 34.91 0.0K
10:09 34.91 34.91 34.91 34.91 0.2K
10:10 34.91 34.91 34.91 34.91 0.0K
10:11 34.91 34.91 34.91 34.91 0.0K
10:12 34.91 34.91 34.91 34.91 10.2K
10:13 34.91 34.91 34.91 34.91 0.0K
10:14 35.23 35.23 35.23 35.23 0.4K
10:15 35.23 35.29 35.23 35.29 0.4K
10:16 35.29 35.29 35.29 35.29 0.0K
10:17 35.29 35.29 35.29 35.29 0.2K
10:18 35.29 35.29 35.29 35.29 0.0K
10:19 35.29 35.29 35.29 35.29 0.0K
10:20 35.29 35.29 35.29 35.29 0.0K
10:21 35.29 35.29 35.29 35.29 0.0K
10:22 35.29 35.29 35.29 35.29 0.0K
10:23 35.29 35.29 35.29 35.29 0.0K
10:24 35.29 35.29 35.29 35.29 0.0K
10:25 35.29 35.29 35.29 35.29 0.0K
10:26 35.29 35.29 35.29 35.29 0.0K
10:27 35.29 35.29 35.29 35.29 0.0K
10:28 35.29 35.29 35.29 35.29 0.0K
10:29 35.29 35.29 35.29 35.29 0.0K
10:30 35.29 35.29 35.29 35.29 0.0K
10:31 35.29 35.29 35.29 35.29 0.6K
10:32 35.29 35.29 35.29 35.29 0.0K
10:33 35.29 35.29 35.29 35.29 0.0K
10:34 35.29 35.29 35.29 35.29 0.0K
10:35 35.29 35.29 35.29 35.29 0.0K
10:36 35.29 35.29 35.29 35.29 0.0K
10:37 35.29 35.29 35.29 35.29 0.0K
10:38 35.29 35.29 35.29 35.29 0.1K
10:39 35.29 35.29 35.29 35.29 0.0K
10:40 35.29 35.29 35.29 35.29 0.0K
10:41 35.29 35.29 35.29 35.29 0.0K
10:42 35.29 35.29 35.29 35.29 0.0K
10:43 35.29 35.29 35.29 35.29 0.0K
10:44 35.29 35.29 35.29 35.29 0.0K
10:45 35.25 35.25 35.25 35.25 1.5K
10:46 35.25 35.25 35.25 35.25 0.0K
10:47 35.25 35.25 35.25 35.25 0.0K
10:48 35.25 35.25 35.25 35.25 0.0K
10:49 35.21 35.21 35.21 35.21 0.9K
10:50 35.21 35.21 35.21 35.21 0.0K
10:51 35.21 35.21 35.21 35.21 0.0K
10:52 35.02 35.39 35.02 35.39 1.2K
10:53 35.40 35.40 35.40 35.40 0.3K
10:54 35.40 35.40 35.40 35.40 0.0K
10:55 35.40 35.40 35.40 35.40 0.0K
10:56 35.40 35.40 35.40 35.40 0.0K
10:57 35.40 35.40 35.40 35.40 0.0K
10:58 35.40 35.40 35.40 35.40 0.0K
10:59 35.40 35.40 35.40 35.40 0.1K
11:00 35.40 35.40 35.40 35.40 0.0K
11:01 35.40 35.40 35.40 35.40 0.0K
11:02 35.23 35.23 35.23 35.23 0.1K
11:03 35.23 35.23 35.23 35.23 0.0K
11:04 35.23 35.23 35.23 35.23 0.0K
11:05 35.23 35.23 35.23 35.23 0.0K
11:06 35.23 35.23 35.23 35.23 0.0K
11:07 35.23 35.23 35.23 35.23 0.0K
11:08 35.23 35.23 35.23 35.23 0.0K
11:09 35.23 35.23 35.23 35.23 0.0K
11:10 35.23 35.23 35.23 35.23 0.0K
11:11 35.23 35.23 35.23 35.23 0.1K
11:12 35.23 35.23 35.23 35.23 0.0K
11:13 35.23 35.23 35.23 35.23 0.0K
11:14 35.23 35.23 35.23 35.23 0.0K
11:15 35.23 35.23 35.23 35.23 0.0K
11:16 35.23 35.23 35.23 35.23 0.0K
11:17 35.23 35.23 35.23 35.23 0.0K
11:18 35.23 35.23 35.23 35.23 0.0K
11:19 35.23 35.23 35.23 35.23 0.1K
11:20 35.23 35.23 35.23 35.23 0.0K
11:21 35.22 35.22 35.22 35.22 0.1K
11:22 35.22 35.22 35.22 35.22 0.0K
11:23 35.22 35.22 35.22 35.22 0.0K
11:24 35.22 35.22 35.22 35.22 0.0K
11:25 35.22 35.22 35.22 35.22 0.0K
11:26 35.22 35.22 35.22 35.22 0.0K
11:27 35.22 35.22 35.22 35.22 0.0K
11:28 35.22 35.22 35.22 35.22 0.0K
11:29 35.22 35.22 35.22 35.22 0.0K
11:30 35.22 35.22 35.22 35.22 0.0K
11:31 35.22 35.22 35.22 35.22 0.0K
11:32 35.20 35.20 35.20 35.20 0.4K
11:33 35.20 35.20 35.20 35.20 0.0K
11:34 35.20 35.20 35.20 35.20 0.0K
11:35 35.20 35.20 35.20 35.20 0.0K
11:36 35.20 35.20 35.20 35.20 0.0K
11:37 35.20 35.20 35.20 35.20 0.0K
11:38 35.20 35.20 35.20 35.20 0.0K
11:39 35.20 35.20 35.20 35.20 0.0K
11:40 35.20 35.20 35.20 35.20 0.0K
11:41 35.20 35.20 35.20 35.20 0.0K
11:42 35.20 35.20 35.20 35.20 0.0K
11:43 35.20 35.20 35.20 35.20 0.1K
11:44 35.20 35.20 35.20 35.20 0.0K
11:45 35.20 35.20 35.20 35.20 0.0K
11:46 35.20 35.20 35.20 35.20 0.0K
11:47 35.20 35.20 35.20 35.20 0.0K
11:48 35.20 35.20 35.20 35.20 0.0K
11:49 35.24 35.24 35.24 35.24 0.1K
11:50 35.24 35.24 35.24 35.24 0.0K
11:51 35.24 35.24 35.24 35.24 0.0K
11:52 35.24 35.24 35.24 35.24 0.1K
11:53 35.24 35.24 35.24 35.24 0.0K
11:54 35.24 35.24 35.24 35.24 0.0K
11:55 35.24 35.24 35.24 35.24 0.0K
11:56 35.24 35.24 35.24 35.24 0.0K
11:57 35.24 35.24 35.24 35.24 0.0K
11:58 35.30 35.30 35.30 35.30 0.3K
11:59 35.30 35.30 35.30 35.30 0.0K
12:00 35.30 35.30 35.30 35.30 0.0K
12:01 35.30 35.30 35.30 35.30 0.0K
12:02 35.30 35.30 35.30 35.30 0.0K
12:03 35.30 35.30 35.30 35.30 0.0K
12:04 35.30 35.30 35.30 35.30 0.0K
12:05 35.30 35.30 35.30 35.30 0.0K
12:06 35.30 35.30 35.30 35.30 0.0K
12:07 35.30 35.30 35.30 35.30 0.0K
12:08 35.30 35.30 35.30 35.30 0.0K
12:09 35.30 35.30 35.30 35.30 0.0K
12:10 35.30 35.30 35.30 35.30 0.0K
12:11 35.30 35.30 35.30 35.30 0.0K
12:12 35.30 35.30 35.30 35.30 0.0K
12:13 35.30 35.30 35.30 35.30 0.0K
12:14 35.30 35.30 35.30 35.30 0.0K
12:15 35.30 35.30 35.30 35.30 0.0K
12:16 35.30 35.30 35.30 35.30 0.0K
12:17 35.30 35.30 35.30 35.30 0.0K
12:18 35.30 35.30 35.30 35.30 0.0K
12:19 35.30 35.30 35.30 35.30 0.0K
12:20 35.30 35.30 35.30 35.30 0.0K
12:21 35.30 35.30 35.30 35.30 0.0K
12:22 35.30 35.30 35.30 35.30 0.0K
12:23 35.25 35.25 35.25 35.25 0.5K
12:24 35.12 35.12 35.12 35.12 0.4K
12:25 35.26 35.26 35.26 35.26 0.3K
12:26 35.26 35.26 35.26 35.26 0.0K
12:27 35.27 35.27 35.27 35.27 0.2K
12:28 35.27 35.27 35.27 35.27 0.0K
12:29 35.27 35.27 35.27 35.27 0.0K
12:30 35.27 35.27 35.27 35.27 0.0K
12:31 35.27 35.27 35.27 35.27 0.1K
12:32 35.27 35.27 35.27 35.27 0.0K
12:33 35.27 35.27 35.27 35.27 0.4K
12:34 35.27 35.27 35.27 35.27 0.0K
12:35 35.27 35.27 35.27 35.27 0.0K
12:36 35.27 35.27 35.00 35.00 1.9K
12:37 35.00 35.00 35.00 35.00 0.2K
12:38 34.97 34.97 34.97 34.97 0.6K
12:39 34.97 34.97 34.97 34.97 0.0K
12:40 34.97 34.97 34.97 34.97 0.0K
12:41 34.97 34.97 34.97 34.97 0.0K
12:42 34.97 34.97 34.97 34.97 0.0K
12:43 34.97 34.97 34.97 34.97 0.0K
12:44 34.97 34.97 34.97 34.97 0.0K
12:45 34.97 34.97 34.97 34.97 0.0K
12:46 34.97 34.97 34.97 34.97 0.0K
12:47 34.97 34.97 34.97 34.97 0.0K
12:48 34.97 34.97 34.97 34.97 0.0K
12:49 34.97 34.97 34.97 34.97 0.0K
12:50 34.97 34.97 34.97 34.97 0.0K
12:51 34.97 34.97 34.97 34.97 0.0K
12:52 34.97 34.97 34.97 34.97 0.0K
12:53 34.97 34.97 34.97 34.97 0.0K
12:54 34.97 34.97 34.97 34.97 0.0K
12:55 34.97 34.97 34.97 34.97 0.1K
12:56 34.97 34.97 34.97 34.97 0.0K
12:57 34.97 34.97 34.97 34.97 0.0K
12:58 34.97 34.97 34.97 34.97 0.0K
12:59 34.97 34.97 34.97 34.97 0.0K
13:00 34.97 34.97 34.97 34.97 0.0K
13:01 34.97 34.97 34.97 34.97 0.0K
13:02 34.97 34.97 34.97 34.97 0.0K
13:03 34.97 34.97 34.97 34.97 0.0K
13:04 34.97 34.97 34.97 34.97 0.0K
13:05 34.97 34.97 34.97 34.97 0.0K
13:06 34.97 34.97 34.97 34.97 0.0K
13:07 34.97 34.97 34.97 34.97 0.0K
13:08 34.97 34.97 34.97 34.97 0.0K
13:09 34.97 34.97 34.97 34.97 0.0K
13:10 34.97 34.97 34.97 34.97 0.0K
13:11 34.97 35.07 34.97 35.07 0.1K
13:12 35.07 35.07 35.07 35.07 0.0K
13:13 35.07 35.07 35.07 35.07 0.0K
13:14 35.07 35.07 35.07 35.07 0.0K
13:15 35.07 35.07 35.07 35.07 0.0K
13:16 35.07 35.07 35.07 35.07 0.0K
13:17 35.07 35.07 35.07 35.07 0.0K
13:18 35.07 35.07 35.07 35.07 0.0K
13:19 35.07 35.07 35.07 35.07 0.0K
13:20 35.23 35.23 35.23 35.23 0.4K
13:21 35.23 35.23 35.23 35.23 0.0K
13:22 35.23 35.23 35.23 35.23 0.0K
13:23 35.23 35.23 35.23 35.23 0.1K
13:24 35.23 35.23 35.23 35.23 0.0K
13:25 35.23 35.23 35.23 35.23 0.0K
13:26 35.23 35.23 35.23 35.23 0.0K
13:27 35.23 35.23 35.23 35.23 0.0K
13:28 35.23 35.23 35.23 35.23 0.0K
13:29 35.23 35.23 35.23 35.23 0.1K
13:30 35.23 35.23 35.23 35.23 0.0K
13:31 35.23 35.23 35.23 35.23 0.0K
13:32 35.23 35.23 35.23 35.23 0.0K
13:33 35.23 35.23 35.23 35.23 0.0K
13:34 35.23 35.23 35.23 35.23 0.0K
13:35 35.23 35.23 35.23 35.23 0.0K
13:36 35.23 35.23 35.23 35.23 0.0K
13:37 35.23 35.23 35.23 35.23 0.0K
13:38 35.23 35.23 35.23 35.23 0.0K
13:39 35.23 35.23 35.23 35.23 0.0K
13:40 35.23 35.23 35.23 35.23 0.0K
13:41 35.23 35.23 35.23 35.23 0.0K
13:42 35.23 35.23 35.23 35.23 0.0K
13:43 35.23 35.23 35.23 35.23 0.0K
13:44 35.23 35.23 35.23 35.23 0.0K
13:45 35.23 35.23 35.23 35.23 0.0K
13:46 35.23 35.23 35.23 35.23 0.0K
13:47 35.23 35.23 35.23 35.23 0.0K
13:48 35.23 35.23 35.23 35.23 0.0K
13:49 35.23 35.23 35.23 35.23 0.0K
13:50 35.23 35.23 35.23 35.23 0.0K
13:51 35.23 35.23 35.23 35.23 0.1K
13:52 35.23 35.23 35.23 35.23 0.0K
13:53 35.23 35.23 35.23 35.23 0.0K
13:54 35.23 35.23 35.23 35.23 0.0K
13:55 35.23 35.23 35.23 35.23 0.0K
13:56 35.23 35.23 35.23 35.23 0.0K
13:57 35.23 35.23 35.23 35.23 0.1K
13:58 35.23 35.23 35.23 35.23 0.0K
13:59 35.23 35.23 35.23 35.23 0.0K
14:00 35.15 35.15 35.15 35.15 0.2K
14:01 35.15 35.15 35.15 35.15 0.0K
14:02 35.15 35.15 35.15 35.15 0.0K
14:03 35.15 35.15 35.15 35.15 0.0K
14:04 35.15 35.15 35.15 35.15 0.0K
14:05 35.15 35.15 35.15 35.15 0.0K
14:06 35.15 35.15 35.15 35.15 0.0K
14:07 35.10 35.10 35.10 35.10 0.1K
14:08 35.10 35.10 34.97 34.97 0.1K
14:09 34.97 34.97 34.97 34.97 1.0K
14:10 34.97 34.97 34.97 34.97 0.0K
14:11 34.97 34.97 34.97 34.97 0.0K
14:12 34.97 34.97 34.97 34.97 0.0K
14:13 34.97 34.97 34.97 34.97 0.0K
14:14 34.97 34.97 34.97 34.97 0.0K
14:15 34.97 34.97 34.97 34.97 0.0K
14:16 34.97 34.97 34.97 34.97 0.0K
14:17 34.97 34.97 34.97 34.97 0.0K
14:18 34.97 34.97 34.97 34.97 0.0K
14:19 34.97 34.97 34.97 34.97 0.1K
14:20 34.97 34.97 34.97 34.97 0.0K
14:21 34.97 34.97 34.97 34.97 0.0K
14:22 34.97 34.97 34.97 34.97 0.0K
14:23 34.97 34.97 34.97 34.97 0.0K
14:24 34.97 34.97 34.97 34.97 0.0K
14:25 34.97 34.97 34.97 34.97 0.0K
14:26 34.97 34.97 34.97 34.97 0.0K
14:27 34.97 34.97 34.97 34.97 0.0K
14:28 34.97 34.97 34.97 34.97 0.0K
14:29 34.97 34.97 34.97 34.97 0.0K
14:30 34.97 34.97 34.97 34.97 0.0K
14:31 34.97 34.97 34.97 34.97 0.0K
14:32 34.97 34.97 34.97 34.97 0.0K
14:33 34.97 34.97 34.97 34.97 0.0K
14:34 34.97 34.97 34.97 34.97 0.0K
14:35 34.97 34.97 34.97 34.97 0.0K
14:36 34.97 34.97 34.97 34.97 0.0K
14:37 34.97 34.97 34.97 34.97 0.0K
14:38 34.97 34.97 34.97 34.97 0.0K
14:39 34.97 34.97 34.97 34.97 0.0K
14:40 34.97 34.97 34.97 34.97 0.0K
14:41 34.97 34.97 34.97 34.97 0.1K
14:42 34.97 34.97 34.97 34.97 0.0K
14:43 34.97 34.97 34.97 34.97 0.0K
14:44 34.97 34.97 34.97 34.97 0.0K
14:45 34.97 34.97 34.97 34.97 0.0K
14:46 34.97 34.97 34.97 34.97 0.0K
14:47 34.97 34.97 34.97 34.97 0.0K
14:48 34.97 34.97 34.97 34.97 0.0K
14:49 34.97 34.97 34.97 34.97 0.0K
14:50 34.97 34.97 34.97 34.97 0.0K
14:51 34.97 34.97 34.97 34.97 0.0K
14:52 34.97 34.97 34.97 34.97 0.1K
14:53 34.76 34.76 34.76 34.76 0.2K
14:54 34.76 34.76 34.76 34.76 0.0K
14:55 34.76 34.76 34.76 34.76 0.0K
14:56 34.76 34.76 34.76 34.76 0.0K
14:57 34.76 34.76 34.76 34.76 0.0K
14:58 34.76 34.76 34.76 34.76 0.0K
14:59 34.76 34.76 34.76 34.76 0.0K
15:00 34.76 34.76 34.76 34.76 0.0K
15:01 34.77 34.77 34.77 34.77 0.1K
15:02 34.77 34.77 34.77 34.77 0.0K
15:03 34.77 34.77 34.77 34.77 0.0K
15:04 34.77 34.77 34.77 34.77 0.0K
15:05 34.77 34.77 34.77 34.77 0.0K
15:06 34.77 34.77 34.77 34.77 0.0K
15:07 34.77 34.77 34.77 34.77 0.0K
15:08 34.77 34.77 34.77 34.77 0.0K
15:09 34.77 34.77 34.77 34.77 0.0K
15:10 34.77 34.77 34.77 34.77 0.0K
15:11 34.77 34.77 34.77 34.77 0.0K
15:12 34.77 34.77 34.77 34.77 0.0K
15:13 34.77 34.77 34.77 34.77 0.2K
15:14 34.77 34.77 34.77 34.77 0.0K
15:15 34.77 34.77 34.77 34.77 0.0K
15:16 34.77 34.77 34.77 34.77 0.0K
15:17 34.77 34.77 34.77 34.77 0.0K
15:18 34.77 34.77 34.77 34.77 0.0K
15:19 34.77 34.77 34.77 34.77 0.0K
15:20 34.68 34.68 34.68 34.68 0.1K
15:21 34.68 34.68 34.68 34.68 0.0K
15:22 34.68 34.68 34.68 34.68 0.0K
15:23 34.68 34.68 34.68 34.68 0.0K
15:24 34.68 34.68 34.68 34.68 0.0K
15:25 34.68 34.68 34.68 34.68 0.1K
15:26 34.68 34.68 34.68 34.68 0.0K
15:27 34.68 34.68 34.68 34.68 0.0K
15:28 34.68 34.68 34.68 34.68 0.1K
15:29 34.68 34.68 34.68 34.68 0.0K
15:30 34.68 34.68 34.68 34.68 0.0K
15:31 34.68 34.68 34.68 34.68 0.0K
15:32 34.69 34.69 34.69 34.69 0.2K
15:33 34.69 34.69 34.69 34.69 0.0K
15:34 34.69 34.69 34.69 34.69 0.0K
15:35 34.69 34.69 34.69 34.69 0.2K
15:36 34.69 34.69 34.69 34.69 0.0K
15:37 34.69 34.69 34.69 34.69 0.0K
15:38 34.66 34.66 34.66 34.66 1.0K
15:39 34.66 34.66 34.66 34.66 0.1K
15:40 34.66 34.66 34.66 34.66 0.2K
15:41 34.66 34.66 34.66 34.66 0.0K
15:42 34.66 34.66 34.66 34.66 0.2K
15:43 34.66 34.66 34.66 34.66 0.0K
15:44 34.66 34.66 34.66 34.66 0.4K
15:45 34.66 34.66 34.66 34.66 0.0K
15:46 34.66 34.66 34.66 34.66 0.6K
15:47 34.66 34.66 34.66 34.66 0.0K
15:48 34.66 34.66 34.66 34.66 0.1K
15:49 34.66 34.66 34.66 34.66 0.0K
15:50 34.66 34.66 34.66 34.66 0.0K
15:51 34.75 35.27 34.75 35.27 8.1K
15:52 35.27 35.27 35.19 35.19 0.9K
15:53 35.19 35.19 35.19 35.19 0.1K
15:54 35.19 35.19 35.04 35.04 0.3K
15:55 35.08 35.08 35.08 35.08 0.3K
15:56 34.97 35.06 34.97 35.06 0.9K
15:57 35.15 35.15 35.15 35.15 1.7K
15:58 35.17 35.18 35.17 35.18 1.5K
15:59 35.18 35.18 35.18 35.18 0.5K
16:00 35.18 35.41 33.89 35.21 26.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles