Summit Midstream Partners LP (SMC)

SMC
🏛️ Estados Unidos →
21.51
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 33.00 33.48 33.00 33.48 0.5K
09:32 33.44 33.44 33.44 33.44 0.2K
09:33 33.44 33.44 33.44 33.44 2.5K
09:34 33.44 33.59 33.44 33.59 1.2K
09:35 33.04 33.04 33.00 33.00 5.3K
09:36 32.75 32.75 32.75 32.75 2.8K
09:37 32.75 32.82 32.75 32.82 2.6K
09:38 32.83 32.83 32.83 32.83 0.2K
09:39 32.40 32.44 32.40 32.44 2.5K
09:40 32.44 32.44 32.44 32.44 0.1K
09:41 32.44 32.46 32.44 32.46 1.0K
09:42 32.77 32.77 32.77 32.77 0.8K
09:43 32.77 32.77 32.77 32.77 0.0K
09:44 32.77 32.77 32.77 32.77 3.4K
09:45 32.77 32.77 32.77 32.77 0.0K
09:46 32.77 32.77 32.77 32.77 0.0K
09:47 32.77 32.77 32.77 32.77 0.0K
09:48 32.77 32.77 32.77 32.77 0.0K
09:49 32.98 32.98 32.98 32.98 0.8K
09:50 32.98 32.98 32.98 32.98 0.0K
09:51 32.98 32.98 32.98 32.98 0.0K
09:52 32.93 32.93 32.93 32.93 0.9K
09:53 32.93 32.93 32.93 32.93 0.5K
09:54 32.93 32.93 32.93 32.93 0.0K
09:55 32.93 32.93 32.93 32.93 0.0K
09:56 32.93 32.93 32.93 32.93 0.0K
09:57 32.93 32.93 32.93 32.93 0.0K
09:58 32.93 32.93 32.93 32.93 0.0K
09:59 32.93 32.93 32.93 32.93 0.0K
10:00 32.93 32.93 32.93 32.93 0.0K
10:01 32.93 32.93 32.93 32.93 0.0K
10:02 32.93 32.93 32.93 32.93 0.0K
10:03 32.93 32.93 32.93 32.93 0.0K
10:04 32.93 32.93 32.93 32.93 0.0K
10:05 32.93 32.93 32.93 32.93 0.0K
10:06 32.93 32.93 32.93 32.93 0.0K
10:07 32.93 32.93 32.93 32.93 0.0K
10:08 32.93 32.93 32.93 32.93 0.0K
10:09 32.93 32.93 32.93 32.93 0.0K
10:10 32.93 32.93 32.93 32.93 0.0K
10:11 33.08 33.13 33.08 33.13 1.6K
10:12 33.13 33.13 33.13 33.13 0.0K
10:13 33.13 33.13 33.13 33.13 0.0K
10:14 33.03 33.03 33.03 33.03 0.5K
10:15 33.03 33.03 33.03 33.03 0.0K
10:16 33.03 33.03 33.03 33.03 0.0K
10:17 33.03 33.03 33.03 33.03 4.0K
10:18 33.03 33.03 33.03 33.03 0.0K
10:19 33.03 33.03 33.03 33.03 0.0K
10:20 33.03 33.03 33.03 33.03 0.0K
10:21 33.03 33.03 33.03 33.03 0.0K
10:22 33.03 33.03 33.03 33.03 0.0K
10:23 33.03 33.03 33.03 33.03 0.0K
10:24 32.88 32.88 32.88 32.88 2.0K
10:25 32.88 32.88 32.88 32.88 0.0K
10:26 32.88 32.88 32.88 32.88 0.1K
10:27 33.13 33.13 33.13 33.13 4.5K
10:28 33.13 33.13 32.40 32.40 4.5K
10:29 32.40 32.40 32.40 32.40 0.1K
10:30 32.40 32.40 32.40 32.40 0.0K
10:31 32.41 32.41 32.38 32.38 1.0K
10:32 32.38 32.38 32.38 32.38 0.0K
10:33 32.38 32.38 32.38 32.38 0.0K
10:34 32.38 32.38 32.38 32.38 0.0K
10:35 32.38 32.38 32.38 32.38 0.0K
10:36 32.38 32.38 32.38 32.38 0.0K
10:37 32.38 32.38 32.38 32.38 0.1K
10:38 32.38 32.38 32.38 32.38 0.0K
10:39 32.38 32.38 32.38 32.38 0.0K
10:40 32.38 32.38 32.38 32.38 0.0K
10:41 32.38 32.38 32.38 32.38 0.0K
10:42 32.38 32.38 32.38 32.38 0.0K
10:43 32.38 32.38 32.38 32.38 0.0K
10:44 32.38 32.38 32.38 32.38 0.0K
10:45 32.64 32.65 32.64 32.65 2.3K
10:46 32.65 32.65 32.65 32.65 0.0K
10:47 32.65 32.65 32.65 32.65 0.0K
10:48 32.65 32.65 32.65 32.65 0.0K
10:49 32.65 32.65 32.65 32.65 2.0K
10:50 32.65 32.65 32.65 32.65 0.5K
10:51 32.65 32.65 32.65 32.65 2.2K
10:52 32.65 32.65 32.65 32.65 0.0K
10:53 32.65 32.65 32.65 32.65 0.0K
10:54 32.65 32.65 32.65 32.65 0.0K
10:55 32.65 32.65 32.65 32.65 0.0K
10:56 32.65 32.65 32.65 32.65 0.0K
10:57 32.65 32.65 32.65 32.65 0.0K
10:58 32.65 32.65 32.65 32.65 0.0K
10:59 32.65 32.65 32.65 32.65 0.0K
11:00 32.30 32.30 32.10 32.10 0.9K
11:01 32.10 32.10 32.10 32.10 0.0K
11:02 32.10 32.10 32.10 32.10 0.2K
11:03 32.10 32.10 32.10 32.10 0.0K
11:04 32.10 32.10 32.10 32.10 0.0K
11:05 32.10 32.10 32.10 32.10 0.0K
11:06 32.10 32.10 32.10 32.10 0.0K
11:07 32.10 32.10 32.10 32.10 0.0K
11:08 32.10 32.10 32.10 32.10 0.0K
11:09 32.10 32.10 32.10 32.10 0.0K
11:10 32.17 32.17 31.97 31.97 6.2K
11:11 32.14 32.14 31.97 31.97 2.8K
11:12 31.97 31.97 31.97 31.97 0.3K
11:13 31.97 31.97 31.97 31.97 0.0K
11:14 31.97 31.97 31.97 31.97 0.0K
11:15 31.97 31.97 31.97 31.97 0.2K
11:16 31.97 31.97 31.97 31.97 0.0K
11:17 32.14 32.14 32.14 32.14 1.3K
11:18 32.15 32.15 32.15 32.15 0.4K
11:19 32.15 32.15 32.15 32.15 0.0K
11:20 32.29 32.31 32.29 32.31 2.0K
11:21 32.31 32.31 32.31 32.31 0.0K
11:22 32.31 32.31 32.31 32.31 2.0K
11:23 32.31 32.31 32.31 32.31 0.0K
11:24 32.31 32.31 32.31 32.31 0.0K
11:25 32.31 32.31 32.31 32.31 0.0K
11:26 32.53 32.53 32.53 32.53 1.1K
11:27 32.53 32.53 32.53 32.53 0.0K
11:28 32.53 32.53 32.53 32.53 0.0K
11:29 32.53 32.53 32.53 32.53 0.0K
11:30 32.53 32.53 32.53 32.53 0.0K
11:31 32.53 32.53 32.53 32.53 0.0K
11:32 32.53 32.53 32.53 32.53 0.0K
11:33 32.53 32.53 32.53 32.53 0.0K
11:34 32.53 32.53 32.53 32.53 0.0K
11:35 32.53 32.53 32.53 32.53 0.0K
11:36 32.53 32.53 32.53 32.53 0.0K
11:37 32.53 32.53 32.53 32.53 0.0K
11:38 32.53 32.53 32.53 32.53 0.0K
11:39 32.53 32.53 32.53 32.53 0.0K
11:40 32.53 32.53 32.53 32.53 0.0K
11:41 32.53 32.53 32.53 32.53 0.0K
11:42 32.53 32.53 32.53 32.53 0.0K
11:43 32.53 32.53 32.53 32.53 0.0K
11:44 32.53 32.53 32.53 32.53 0.0K
11:45 32.53 32.53 32.53 32.53 0.0K
11:46 32.53 32.53 32.53 32.53 0.1K
11:47 32.53 32.53 32.53 32.53 0.0K
11:48 32.53 32.53 32.53 32.53 0.0K
11:49 32.53 32.53 32.53 32.53 0.0K
11:50 32.53 32.53 32.53 32.53 0.0K
11:51 32.53 32.53 32.53 32.53 0.0K
11:52 32.53 32.53 32.53 32.53 0.0K
11:53 32.53 32.53 32.53 32.53 0.0K
11:54 32.53 32.53 32.53 32.53 0.0K
11:55 32.53 32.53 32.53 32.53 0.0K
11:56 32.53 32.53 32.53 32.53 2.2K
11:57 32.53 32.53 32.45 32.45 0.8K
11:58 32.75 32.86 32.75 32.86 2.9K
11:59 32.86 32.86 32.86 32.86 0.0K
12:00 32.86 32.86 32.86 32.86 0.0K
12:01 32.86 32.86 32.86 32.86 0.0K
12:02 32.86 32.86 32.86 32.86 0.0K
12:03 32.86 32.86 32.86 32.86 0.0K
12:04 32.86 32.86 32.86 32.86 0.0K
12:05 32.86 32.86 32.86 32.86 0.0K
12:06 32.86 32.86 32.86 32.86 0.0K
12:07 32.86 32.86 32.86 32.86 0.0K
12:08 32.86 32.86 32.86 32.86 0.0K
12:09 32.86 32.86 32.86 32.86 0.0K
12:10 32.86 32.86 32.86 32.86 0.0K
12:11 32.86 32.86 32.86 32.86 0.0K
12:12 32.86 32.86 32.86 32.86 0.0K
12:13 32.86 32.86 32.86 32.86 0.0K
12:14 32.86 32.86 32.86 32.86 0.0K
12:15 32.86 32.86 32.86 32.86 0.0K
12:16 32.86 32.86 32.86 32.86 0.0K
12:17 32.86 32.86 32.86 32.86 0.0K
12:18 32.86 32.86 32.86 32.86 0.0K
12:19 32.86 32.86 32.86 32.86 0.0K
12:20 32.86 32.86 32.86 32.86 0.0K
12:21 32.86 32.86 32.86 32.86 0.0K
12:22 32.86 32.86 32.86 32.86 0.0K
12:23 32.86 32.86 32.86 32.86 0.0K
12:24 32.86 32.86 32.86 32.86 0.0K
12:25 32.86 32.86 32.86 32.86 0.0K
12:26 32.86 32.86 32.86 32.86 0.0K
12:27 32.86 32.86 32.86 32.86 0.0K
12:28 32.86 32.86 32.86 32.86 0.0K
12:29 32.86 32.86 32.86 32.86 0.0K
12:30 32.86 32.86 32.86 32.86 0.0K
12:31 32.86 32.86 32.86 32.86 0.0K
12:32 32.86 32.86 32.86 32.86 0.0K
12:33 32.86 32.86 32.86 32.86 0.0K
12:34 32.86 32.86 32.86 32.86 0.0K
12:35 32.86 32.86 32.86 32.86 0.0K
12:36 32.86 32.86 32.86 32.86 0.0K
12:37 32.88 33.17 32.88 33.17 2.1K
12:38 32.95 32.95 32.95 32.95 0.2K
12:39 32.95 32.95 32.95 32.95 0.1K
12:40 32.95 32.95 32.95 32.95 0.0K
12:41 32.95 32.95 32.95 32.95 0.0K
12:42 32.95 32.95 32.95 32.95 0.0K
12:43 32.95 32.95 32.95 32.95 0.0K
12:44 32.95 32.95 32.95 32.95 0.0K
12:45 32.95 32.95 32.95 32.95 0.0K
12:46 32.95 32.95 32.95 32.95 0.1K
12:47 33.36 33.36 33.36 33.36 0.8K
12:48 33.36 33.36 33.36 33.36 0.1K
12:49 33.36 33.36 33.36 33.36 0.0K
12:50 33.36 33.36 33.36 33.36 0.0K
12:51 33.36 33.36 33.36 33.36 0.0K
12:52 33.36 33.36 33.36 33.36 0.0K
12:53 33.36 33.36 33.36 33.36 0.0K
12:54 33.36 33.36 33.36 33.36 0.0K
12:55 33.36 33.36 33.36 33.36 0.0K
12:56 33.36 33.36 33.36 33.36 0.0K
12:57 33.36 33.36 33.36 33.36 0.0K
12:58 33.36 33.36 33.36 33.36 0.0K
12:59 33.25 33.25 33.25 33.25 0.1K
13:00 33.25 33.25 33.25 33.25 0.0K
13:01 33.25 33.25 33.25 33.25 0.1K
13:02 33.25 33.25 33.25 33.25 0.0K
13:03 33.25 33.25 33.25 33.25 0.0K
13:04 33.25 33.25 33.25 33.25 0.0K
13:05 33.25 33.25 33.25 33.25 0.0K
13:06 33.25 33.25 33.25 33.25 0.0K
13:07 33.25 33.25 33.25 33.25 0.0K
13:08 33.25 33.25 33.25 33.25 0.0K
13:09 33.25 33.25 33.25 33.25 0.0K
13:10 33.25 33.25 33.25 33.25 0.0K
13:11 33.25 33.25 33.25 33.25 0.0K
13:12 33.25 33.25 33.25 33.25 0.0K
13:13 33.25 33.25 33.25 33.25 0.0K
13:14 33.12 33.12 33.12 33.12 0.3K
13:15 33.12 33.12 33.12 33.12 0.0K
13:16 33.12 33.12 33.12 33.12 0.0K
13:17 33.12 33.12 33.12 33.12 0.0K
13:18 33.12 33.12 33.12 33.12 0.0K
13:19 33.12 33.12 33.12 33.12 0.0K
13:20 33.12 33.12 33.12 33.12 0.0K
13:21 33.12 33.12 33.12 33.12 0.0K
13:22 33.12 33.12 33.12 33.12 0.0K
13:23 33.12 33.12 33.12 33.12 0.0K
13:24 33.12 33.12 33.12 33.12 0.0K
13:25 33.12 33.12 33.12 33.12 0.0K
13:26 33.12 33.12 33.12 33.12 0.0K
13:27 33.12 33.12 33.12 33.12 0.0K
13:28 33.12 33.12 33.12 33.12 0.0K
13:29 33.12 33.12 33.12 33.12 0.0K
13:30 33.12 33.12 33.12 33.12 0.0K
13:31 33.12 33.12 33.12 33.12 0.0K
13:32 33.12 33.12 33.12 33.12 0.0K
13:33 33.12 33.12 33.12 33.12 0.0K
13:34 33.12 33.12 33.12 33.12 0.0K
13:35 33.12 33.12 33.12 33.12 0.0K
13:36 33.12 33.12 33.12 33.12 0.0K
13:37 33.12 33.12 33.12 33.12 0.0K
13:38 33.12 33.12 33.12 33.12 0.0K
13:39 33.12 33.12 33.12 33.12 0.0K
13:40 33.12 33.12 33.12 33.12 0.0K
13:41 33.12 33.12 33.12 33.12 0.0K
13:42 33.12 33.12 33.12 33.12 0.1K
13:43 33.12 33.12 33.12 33.12 0.0K
13:44 33.12 33.12 33.12 33.12 0.0K
13:45 33.12 33.12 33.12 33.12 0.0K
13:46 33.12 33.12 33.12 33.12 0.0K
13:47 33.12 33.12 33.12 33.12 0.0K
13:48 33.12 33.12 33.12 33.12 0.0K
13:49 33.12 33.12 33.12 33.12 0.0K
13:50 33.12 33.12 33.12 33.12 0.0K
13:51 33.12 33.12 33.12 33.12 0.0K
13:52 33.12 33.12 33.12 33.12 0.0K
13:53 33.12 33.12 33.12 33.12 0.0K
13:54 33.12 33.12 33.12 33.12 0.0K
13:55 33.12 33.12 33.12 33.12 0.0K
13:56 33.12 33.12 33.12 33.12 0.0K
13:57 33.12 33.12 33.12 33.12 0.0K
13:58 33.12 33.12 33.12 33.12 0.0K
13:59 33.12 33.12 33.12 33.12 0.0K
14:00 33.12 33.12 33.12 33.12 0.0K
14:01 33.12 33.12 33.12 33.12 0.0K
14:02 33.12 33.12 33.12 33.12 0.0K
14:03 33.12 33.12 33.12 33.12 0.0K
14:04 33.12 33.12 33.12 33.12 0.0K
14:05 33.12 33.12 33.12 33.12 0.0K
14:06 33.33 33.33 33.33 33.33 0.2K
14:07 33.33 33.33 33.33 33.33 0.0K
14:08 33.33 33.33 33.33 33.33 0.0K
14:09 33.33 33.33 33.33 33.33 0.0K
14:10 33.33 33.33 33.33 33.33 0.0K
14:11 33.33 33.33 33.33 33.33 0.0K
14:12 33.33 33.33 33.33 33.33 0.0K
14:13 33.12 33.12 33.12 33.12 2.1K
14:14 33.12 33.12 33.12 33.12 0.0K
14:15 33.12 33.12 33.12 33.12 0.0K
14:16 33.12 33.12 33.12 33.12 0.0K
14:17 33.12 33.12 33.12 33.12 0.0K
14:18 33.12 33.12 33.12 33.12 0.0K
14:19 33.23 33.23 33.23 33.23 1.0K
14:20 33.23 33.23 33.23 33.23 0.0K
14:21 33.23 33.23 33.23 33.23 0.0K
14:22 33.23 33.23 33.23 33.23 0.0K
14:23 33.23 33.23 33.23 33.23 0.0K
14:24 33.23 33.23 33.23 33.23 0.0K
14:25 33.23 33.23 33.23 33.23 0.0K
14:26 33.23 33.23 33.23 33.23 1.1K
14:27 33.23 33.23 33.23 33.23 0.0K
14:28 33.23 33.23 33.23 33.23 0.0K
14:29 33.23 33.23 33.23 33.23 0.1K
14:30 33.23 33.23 33.23 33.23 0.0K
14:31 33.23 33.23 33.23 33.23 0.2K
14:32 33.23 33.23 33.23 33.23 0.0K
14:33 33.23 33.23 33.23 33.23 0.0K
14:34 33.23 33.23 33.23 33.23 0.1K
14:35 33.23 33.23 33.23 33.23 0.0K
14:36 33.23 33.23 33.23 33.23 0.0K
14:37 33.23 33.23 33.23 33.23 0.0K
14:38 33.23 33.23 33.23 33.23 0.0K
14:39 33.23 33.23 33.23 33.23 0.0K
14:40 33.23 33.23 33.23 33.23 0.0K
14:41 33.23 33.23 33.23 33.23 0.0K
14:42 33.23 33.23 33.23 33.23 0.0K
14:43 33.23 33.23 33.23 33.23 0.0K
14:44 33.23 33.23 33.23 33.23 0.0K
14:45 33.23 33.23 33.23 33.23 0.0K
14:46 33.23 33.23 33.23 33.23 0.0K
14:47 33.14 33.14 32.90 32.90 1.5K
14:48 32.90 32.90 32.90 32.90 0.4K
14:49 32.90 32.90 32.90 32.90 0.0K
14:50 32.90 32.90 32.90 32.90 0.0K
14:51 32.90 32.90 32.90 32.90 0.0K
14:52 32.90 32.90 32.90 32.90 0.1K
14:53 32.90 32.90 32.90 32.90 0.0K
14:54 32.90 32.90 32.90 32.90 0.0K
14:55 32.90 32.90 32.90 32.90 0.1K
14:56 32.90 32.90 32.80 32.80 0.5K
14:57 32.80 32.80 32.80 32.80 0.0K
14:58 32.80 32.80 32.80 32.80 0.2K
14:59 32.82 32.82 32.82 32.82 0.2K
15:00 32.82 32.82 32.82 32.82 0.0K
15:01 32.82 32.82 32.82 32.82 0.2K
15:02 32.82 32.82 32.62 32.62 0.2K
15:03 32.62 32.62 32.62 32.62 0.1K
15:04 32.62 32.62 32.62 32.62 0.0K
15:05 32.62 32.62 32.62 32.62 0.0K
15:06 32.62 32.62 32.62 32.62 0.5K
15:07 32.62 32.62 32.62 32.62 0.0K
15:08 32.62 32.62 32.62 32.62 0.0K
15:09 32.62 32.62 32.62 32.62 0.0K
15:10 32.62 32.62 32.62 32.62 0.1K
15:11 32.62 32.62 32.62 32.62 0.0K
15:12 32.62 32.62 32.62 32.62 0.1K
15:13 32.62 32.62 32.62 32.62 0.0K
15:14 32.62 32.62 32.62 32.62 0.0K
15:15 32.62 32.62 32.62 32.62 0.0K
15:16 32.62 32.62 32.62 32.62 0.0K
15:17 32.62 32.62 32.62 32.62 0.0K
15:18 32.62 32.62 32.62 32.62 0.0K
15:19 32.77 33.04 32.77 32.89 1.3K
15:20 32.89 32.89 32.89 32.89 0.0K
15:21 32.89 32.89 32.89 32.89 0.0K
15:22 33.06 33.08 33.06 33.08 2.6K
15:23 33.08 33.08 33.08 33.08 0.0K
15:24 33.08 33.08 33.08 33.08 0.0K
15:25 33.08 33.08 33.08 33.08 0.0K
15:26 33.08 33.08 33.08 33.08 0.0K
15:27 33.08 33.08 33.08 33.08 0.0K
15:28 33.08 33.08 33.08 33.08 0.0K
15:29 33.08 33.08 33.08 33.08 0.0K
15:30 33.08 33.08 33.08 33.08 0.0K
15:31 33.08 33.08 33.08 33.08 0.0K
15:32 33.08 33.08 33.08 33.08 0.0K
15:33 33.08 33.08 33.08 33.08 0.0K
15:34 33.08 33.08 33.08 33.08 0.1K
15:35 33.08 33.08 33.08 33.08 0.4K
15:36 33.08 33.08 33.08 33.08 0.0K
15:37 33.08 33.08 33.08 33.08 0.0K
15:38 33.08 33.08 33.08 33.08 0.0K
15:39 33.08 33.08 33.08 33.08 0.0K
15:40 33.06 33.06 33.06 33.06 0.2K
15:41 33.06 33.06 33.06 33.06 0.0K
15:42 33.06 33.06 33.06 33.06 0.0K
15:43 33.06 33.06 33.06 33.06 0.0K
15:44 33.06 33.06 33.06 33.06 0.0K
15:45 33.06 33.06 33.06 33.06 0.0K
15:46 33.06 33.06 33.06 33.06 0.2K
15:47 33.06 33.06 33.06 33.06 0.5K
15:48 33.06 33.06 33.06 33.06 0.0K
15:49 33.06 33.06 33.06 33.06 0.0K
15:50 33.06 33.06 33.06 33.06 0.0K
15:51 33.06 33.06 33.06 33.06 0.1K
15:52 33.06 33.06 33.06 33.06 0.1K
15:53 33.06 33.06 33.06 33.06 0.0K
15:54 33.06 33.06 33.06 33.06 0.2K
15:55 33.06 33.06 33.06 33.06 0.0K
15:56 33.06 33.06 33.06 33.06 0.2K
15:57 33.06 33.06 33.06 33.06 0.0K
15:58 33.06 33.06 33.06 33.06 0.2K
15:59 33.06 33.06 33.06 33.06 0.0K
16:00 33.06 33.06 32.74 32.88 2.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles