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 36.15 36.15 36.15 36.15 0.0K
09:32 36.15 36.19 35.75 36.19 0.5K
09:33 36.24 36.24 36.24 36.24 0.6K
09:34 36.24 36.24 36.24 36.24 0.2K
09:35 36.24 36.24 36.24 36.24 0.3K
09:36 36.24 36.24 36.24 36.24 1.2K
09:37 36.24 36.24 36.14 36.14 1.4K
09:38 36.14 36.14 36.14 36.14 1.6K
09:39 36.14 36.14 36.14 36.14 1.0K
09:40 36.14 36.14 36.14 36.14 1.4K
09:41 36.14 36.14 35.75 35.75 2.7K
09:42 35.75 35.75 35.75 35.75 2.9K
09:43 35.75 35.75 35.75 35.75 3.3K
09:44 35.75 35.75 35.75 35.75 3.4K
09:45 35.75 35.75 35.75 35.75 1.5K
09:46 35.75 35.75 35.75 35.75 1.0K
09:47 35.75 35.89 35.75 35.89 0.3K
09:48 35.89 35.89 35.89 35.89 0.1K
09:49 35.89 35.89 35.89 35.89 0.1K
09:50 36.00 36.00 36.00 36.00 0.3K
09:51 36.00 36.00 36.00 36.00 0.1K
09:52 36.00 36.00 36.00 36.00 0.1K
09:53 36.01 36.01 36.01 36.01 0.1K
09:54 36.01 36.01 36.01 36.01 0.0K
09:55 36.01 36.01 36.01 36.01 0.0K
09:56 36.01 36.01 36.01 36.01 0.0K
09:57 36.01 36.01 36.01 36.01 0.6K
09:58 36.01 36.01 36.01 36.01 0.0K
09:59 36.01 36.01 36.01 36.01 0.0K
10:00 36.00 36.08 36.00 36.05 2.5K
10:01 36.05 36.05 36.05 36.05 0.2K
10:02 36.05 36.05 36.05 36.05 0.0K
10:03 36.05 36.05 36.05 36.05 0.2K
10:04 36.05 36.05 35.95 35.95 0.3K
10:05 36.00 36.15 36.00 36.00 2.1K
10:06 36.00 36.00 36.00 36.00 0.0K
10:07 36.00 36.00 36.00 36.00 0.0K
10:08 36.00 36.00 36.00 36.00 1.5K
10:09 36.00 36.00 35.99 35.99 0.1K
10:10 35.99 35.99 35.99 35.99 0.1K
10:11 35.99 35.99 35.99 35.99 0.1K
10:12 35.99 35.99 35.99 35.99 0.0K
10:13 35.99 35.99 35.99 35.99 0.0K
10:14 35.99 35.99 35.99 35.99 0.0K
10:15 35.99 35.99 35.99 35.99 0.0K
10:16 35.99 35.99 35.99 35.99 0.0K
10:17 35.99 35.99 35.99 35.99 0.1K
10:18 35.96 35.96 35.96 35.96 0.2K
10:19 35.96 35.96 35.96 35.96 0.0K
10:20 35.96 35.96 35.96 35.96 0.0K
10:21 35.96 35.96 35.96 35.96 0.0K
10:22 35.96 35.96 35.96 35.96 0.0K
10:23 35.96 35.96 35.96 35.96 0.0K
10:24 35.96 35.96 35.96 35.96 0.0K
10:25 35.96 35.96 35.96 35.96 0.0K
10:26 35.96 35.96 35.96 35.96 0.0K
10:27 35.96 35.96 35.96 35.96 0.0K
10:28 35.96 35.96 35.96 35.96 0.0K
10:29 35.96 35.96 35.96 35.96 0.0K
10:30 35.96 35.96 35.96 35.96 0.2K
10:31 35.96 35.96 35.82 35.82 0.7K
10:32 35.82 35.91 35.82 35.91 0.5K
10:33 35.81 35.81 35.81 35.81 0.5K
10:34 35.81 35.81 35.81 35.81 0.0K
10:35 35.81 35.81 35.81 35.81 0.0K
10:36 35.81 35.81 35.81 35.81 0.0K
10:37 35.81 35.81 35.81 35.81 0.0K
10:38 35.81 35.81 35.81 35.81 0.0K
10:39 35.81 35.81 35.81 35.81 0.0K
10:40 35.81 35.81 35.81 35.81 0.0K
10:41 35.81 35.81 35.81 35.81 0.0K
10:42 35.81 35.81 35.81 35.81 0.0K
10:43 35.81 35.81 35.81 35.81 0.0K
10:44 35.81 35.81 35.81 35.81 0.0K
10:45 35.81 35.81 35.81 35.81 0.0K
10:46 35.81 35.81 35.81 35.81 0.0K
10:47 35.81 35.81 35.81 35.81 0.0K
10:48 35.88 35.88 35.88 35.88 0.1K
10:49 35.88 35.88 35.88 35.88 0.0K
10:50 35.88 35.88 35.88 35.88 0.0K
10:51 35.88 35.88 35.88 35.88 0.0K
10:52 35.88 35.88 35.88 35.88 0.0K
10:53 35.88 35.88 35.88 35.88 0.1K
10:54 35.88 35.88 35.88 35.88 0.0K
10:55 35.88 35.88 35.88 35.88 0.0K
10:56 35.88 35.88 35.87 35.87 0.3K
10:57 35.87 35.87 35.87 35.87 0.0K
10:58 35.87 35.87 35.87 35.87 0.0K
10:59 35.87 35.87 35.87 35.87 0.0K
11:00 35.87 35.87 35.87 35.87 0.0K
11:01 35.87 35.87 35.87 35.87 0.0K
11:02 35.87 35.87 35.87 35.87 0.0K
11:03 35.87 35.87 35.87 35.87 0.0K
11:04 35.87 35.87 35.87 35.87 0.0K
11:05 35.87 35.87 35.87 35.87 0.0K
11:06 35.87 35.92 35.87 35.92 0.3K
11:07 35.92 35.92 35.92 35.92 0.0K
11:08 35.92 35.92 35.92 35.92 0.0K
11:09 35.92 35.92 35.92 35.92 0.0K
11:10 35.92 35.92 35.92 35.92 0.0K
11:11 35.96 35.96 35.96 35.96 0.4K
11:12 35.96 36.01 35.96 36.01 0.2K
11:13 36.01 36.01 35.99 36.01 0.8K
11:14 36.01 36.01 36.01 36.01 0.1K
11:15 36.01 36.01 36.01 36.01 0.0K
11:16 36.01 36.01 36.01 36.01 0.0K
11:17 36.01 36.01 36.01 36.01 0.0K
11:18 36.01 36.01 36.01 36.01 0.0K
11:19 36.01 36.01 36.01 36.01 0.0K
11:20 36.01 36.01 36.01 36.01 0.1K
11:21 36.01 36.01 36.00 36.00 0.4K
11:22 36.00 36.00 36.00 36.00 0.1K
11:23 36.00 36.00 36.00 36.00 0.0K
11:24 36.00 36.02 36.00 36.00 0.4K
11:25 36.00 36.00 36.00 36.00 0.0K
11:26 36.00 36.00 36.00 36.00 0.0K
11:27 36.00 36.00 36.00 36.00 0.0K
11:28 36.00 36.00 36.00 36.00 0.4K
11:29 36.00 36.00 36.00 36.00 0.0K
11:30 36.00 36.00 35.96 35.96 0.1K
11:31 35.96 35.96 35.96 35.96 0.0K
11:32 35.96 35.96 35.96 35.96 0.0K
11:33 35.96 35.96 35.96 35.96 0.0K
11:34 35.96 35.96 35.96 35.96 0.0K
11:35 35.96 35.96 35.96 35.96 0.1K
11:36 35.96 35.96 35.96 35.96 0.3K
11:37 35.96 35.96 35.96 35.96 0.0K
11:38 35.96 35.96 35.96 35.96 0.0K
11:39 35.96 35.96 35.96 35.96 0.0K
11:40 35.96 35.96 35.96 35.96 0.0K
11:41 35.96 35.96 35.96 35.96 0.0K
11:42 35.96 35.96 35.96 35.96 0.0K
11:43 35.96 35.96 35.96 35.96 0.0K
11:44 35.96 35.96 35.96 35.96 0.0K
11:45 35.96 35.96 35.96 35.96 0.0K
11:46 35.96 35.96 35.96 35.96 0.0K
11:47 35.96 35.96 35.96 35.96 0.0K
11:48 35.96 35.96 35.96 35.96 0.1K
11:49 35.96 35.96 35.96 35.96 0.0K
11:50 36.02 36.02 36.01 36.01 1.3K
11:51 36.01 36.01 36.01 36.01 0.0K
11:52 36.01 36.01 36.01 36.01 0.1K
11:53 36.01 36.01 36.01 36.01 0.0K
11:54 36.01 36.01 36.01 36.01 0.0K
11:55 36.01 36.01 36.01 36.01 0.0K
11:56 36.01 36.01 36.01 36.01 0.0K
11:57 36.01 36.01 36.01 36.01 0.0K
11:58 36.01 36.01 36.01 36.01 0.0K
11:59 36.01 36.01 36.01 36.01 0.0K
12:00 36.01 36.01 36.01 36.01 0.0K
12:01 36.01 36.01 36.01 36.01 0.0K
12:02 36.01 36.01 36.01 36.01 0.0K
12:03 36.01 36.01 36.01 36.01 0.0K
12:04 36.01 36.01 36.01 36.01 0.0K
12:05 36.01 36.01 36.01 36.01 0.0K
12:06 36.01 36.01 36.01 36.01 0.0K
12:07 36.01 36.01 36.01 36.01 0.0K
12:08 36.01 36.01 36.01 36.01 0.0K
12:09 36.01 36.01 35.97 35.97 1.0K
12:10 35.97 35.97 35.97 35.97 0.0K
12:11 35.97 35.97 35.97 35.97 0.0K
12:12 35.97 35.97 35.97 35.97 0.0K
12:13 35.97 35.97 35.97 35.97 0.0K
12:14 35.97 35.97 35.97 35.97 0.0K
12:15 35.97 36.00 35.97 36.00 0.7K
12:16 36.00 36.00 36.00 36.00 0.1K
12:17 36.00 36.00 36.00 36.00 0.0K
12:18 36.00 36.00 36.00 36.00 0.0K
12:19 36.00 36.00 36.00 36.00 0.2K
12:20 36.06 36.06 36.06 36.06 0.3K
12:21 36.06 36.06 36.06 36.06 0.0K
12:22 36.06 36.06 36.04 36.04 0.1K
12:23 36.04 36.04 36.04 36.04 0.3K
12:24 36.04 36.04 36.04 36.04 0.0K
12:25 36.04 36.04 35.99 35.99 0.3K
12:26 35.99 35.99 35.99 35.99 0.3K
12:27 35.99 35.99 35.99 35.99 0.0K
12:28 35.99 35.99 35.99 35.99 0.0K
12:29 35.99 35.99 35.99 35.99 0.0K
12:30 35.99 35.99 35.99 35.99 0.0K
12:31 35.92 35.92 35.92 35.92 0.5K
12:32 35.92 35.92 35.92 35.92 0.0K
12:33 35.92 35.92 35.92 35.92 0.0K
12:34 35.92 35.92 35.92 35.92 0.0K
12:35 35.92 35.92 35.92 35.92 0.0K
12:36 35.92 35.92 35.92 35.92 0.0K
12:37 35.92 35.92 35.92 35.92 0.0K
12:38 35.92 36.01 35.92 36.01 0.7K
12:39 36.01 36.01 36.01 36.01 0.0K
12:40 36.01 36.01 36.01 36.01 0.0K
12:41 36.01 36.01 36.01 36.01 0.0K
12:42 36.01 36.01 36.01 36.01 0.0K
12:43 36.01 36.01 36.01 36.01 0.0K
12:44 36.01 36.01 36.01 36.01 0.0K
12:45 36.01 36.01 36.01 36.01 0.0K
12:46 36.01 36.01 36.01 36.01 0.0K
12:47 36.01 36.01 36.01 36.01 0.0K
12:48 36.01 36.01 36.01 36.01 0.3K
12:49 36.01 36.01 36.01 36.01 0.0K
12:50 36.01 36.01 36.01 36.01 0.0K
12:51 36.01 36.01 36.00 36.00 0.1K
12:52 36.00 36.00 36.00 36.00 0.0K
12:53 36.00 36.00 36.00 36.00 0.1K
12:54 36.00 36.00 36.00 36.00 0.9K
12:55 36.00 36.00 36.00 36.00 0.0K
12:56 36.00 36.00 36.00 36.00 0.0K
12:57 36.00 36.00 36.00 36.00 0.0K
12:58 36.00 36.00 36.00 36.00 0.2K
12:59 36.00 36.00 36.00 36.00 0.0K
13:00 36.00 36.00 36.00 36.00 0.2K
13:01 36.00 36.00 36.00 36.00 0.0K
13:02 36.00 36.00 36.00 36.00 0.0K
13:03 36.00 36.00 36.00 36.00 0.0K
13:04 36.00 36.00 36.00 36.00 0.0K
13:05 36.00 36.00 36.00 36.00 0.0K
13:06 36.00 36.00 36.00 36.00 0.0K
13:07 36.00 36.00 36.00 36.00 0.0K
13:08 36.00 36.04 36.00 36.04 0.2K
13:09 36.03 36.03 36.03 36.03 0.7K
13:10 36.03 36.03 36.03 36.03 0.0K
13:11 36.03 36.03 36.03 36.03 0.0K
13:12 36.03 36.03 36.03 36.03 0.0K
13:13 36.03 36.03 36.03 36.03 0.3K
13:14 36.03 36.03 36.03 36.03 0.0K
13:15 36.03 36.03 36.03 36.03 0.0K
13:16 36.03 36.03 36.03 36.03 0.0K
13:17 36.03 36.03 36.03 36.03 0.0K
13:18 36.03 36.03 36.03 36.03 0.0K
13:19 36.03 36.03 36.03 36.03 0.0K
13:20 36.03 36.03 36.03 36.03 0.0K
13:21 36.03 36.03 36.03 36.03 0.0K
13:22 36.03 36.03 36.03 36.03 0.0K
13:23 36.03 36.03 36.03 36.03 0.0K
13:24 36.03 36.03 36.03 36.03 0.0K
13:25 36.03 36.03 36.03 36.03 0.0K
13:26 36.03 36.03 36.03 36.03 0.0K
13:27 36.03 36.03 36.03 36.03 0.0K
13:28 36.03 36.03 36.03 36.03 0.0K
13:29 36.03 36.03 36.03 36.03 0.0K
13:30 36.03 36.03 36.03 36.03 0.0K
13:31 36.03 36.03 36.03 36.03 0.0K
13:32 36.03 36.03 36.03 36.03 0.0K
13:33 36.03 36.03 36.03 36.03 0.0K
13:34 36.03 36.03 36.03 36.03 0.0K
13:35 36.03 36.03 36.03 36.03 0.0K
13:36 36.03 36.03 36.03 36.03 0.0K
13:37 36.03 36.03 36.03 36.03 0.0K
13:38 36.03 36.03 36.03 36.03 0.0K
13:39 36.03 36.03 36.03 36.03 0.0K
13:40 36.03 36.03 36.03 36.03 0.0K
13:41 36.03 36.03 36.03 36.03 0.0K
13:42 36.03 36.03 36.03 36.03 0.0K
13:43 36.03 36.03 36.03 36.03 0.0K
13:44 36.03 36.03 36.03 36.03 0.0K
13:45 36.03 36.03 36.03 36.03 0.0K
13:46 36.03 36.03 36.03 36.03 0.0K
13:47 36.03 36.03 36.03 36.03 0.0K
13:48 36.03 36.03 36.03 36.03 0.0K
13:49 36.03 36.03 36.03 36.03 0.0K
13:50 36.03 36.03 36.03 36.03 0.0K
13:51 36.03 36.03 36.03 36.03 0.0K
13:52 36.03 36.03 36.03 36.03 0.0K
13:53 36.03 36.03 36.03 36.03 0.0K
13:54 36.03 36.03 36.03 36.03 0.0K
13:55 36.03 36.03 36.03 36.03 0.0K
13:56 36.03 36.03 36.03 36.03 0.0K
13:57 36.03 36.03 36.03 36.03 0.0K
13:58 36.03 36.03 36.03 36.03 0.0K
13:59 36.03 36.03 36.03 36.03 0.0K
14:00 36.03 36.03 36.03 36.03 0.0K
14:01 36.03 36.03 36.03 36.03 0.0K
14:02 36.00 36.00 36.00 36.00 0.2K
14:03 36.00 36.00 36.00 36.00 0.1K
14:04 36.00 36.08 35.82 36.08 0.8K
14:05 36.08 36.08 36.08 36.08 0.2K
14:06 36.08 36.08 36.08 36.08 0.0K
14:07 36.08 36.08 36.08 36.08 0.0K
14:08 36.08 36.08 36.08 36.08 0.0K
14:09 36.08 36.08 35.75 35.75 1.7K
14:10 35.75 35.75 35.75 35.75 0.0K
14:11 35.75 35.75 35.75 35.75 0.0K
14:12 35.75 35.75 35.75 35.75 0.0K
14:13 35.75 35.75 35.75 35.75 0.0K
14:14 35.75 35.75 35.75 35.75 0.1K
14:15 35.75 35.75 35.75 35.75 0.0K
14:16 35.75 35.75 35.75 35.75 0.0K
14:17 35.75 35.75 35.75 35.75 0.0K
14:18 35.75 35.75 35.75 35.75 0.0K
14:19 35.75 35.88 35.75 35.88 0.3K
14:20 35.88 35.88 35.88 35.88 0.0K
14:21 35.88 35.88 35.88 35.88 0.0K
14:22 35.88 35.88 35.88 35.88 0.0K
14:23 35.62 35.62 35.60 35.60 0.7K
14:24 35.60 35.60 35.60 35.60 0.0K
14:25 35.60 35.60 35.60 35.60 0.0K
14:26 35.60 35.69 35.60 35.69 0.1K
14:27 35.69 35.69 35.69 35.69 0.0K
14:28 35.69 35.69 35.69 35.69 0.0K
14:29 35.69 35.69 35.69 35.69 0.0K
14:30 35.69 35.69 35.69 35.69 0.0K
14:31 35.69 35.69 35.69 35.69 0.0K
14:32 35.69 35.69 35.69 35.69 0.0K
14:33 35.69 35.69 35.69 35.69 0.0K
14:34 35.69 35.69 35.69 35.69 0.0K
14:35 35.69 35.69 35.69 35.69 0.0K
14:36 35.69 35.69 35.69 35.69 0.0K
14:37 35.69 35.69 35.69 35.69 0.0K
14:38 35.69 35.69 35.69 35.69 0.0K
14:39 35.69 35.69 35.69 35.69 0.0K
14:40 35.69 35.69 35.69 35.69 0.0K
14:41 35.69 35.69 35.69 35.69 0.0K
14:42 35.69 35.69 35.69 35.69 0.0K
14:43 35.69 35.69 35.69 35.69 0.0K
14:44 35.69 35.69 35.69 35.69 0.0K
14:45 35.69 35.69 35.69 35.69 0.0K
14:46 35.69 35.71 35.69 35.71 0.4K
14:47 35.71 35.71 35.71 35.71 0.0K
14:48 35.71 35.71 35.71 35.71 0.0K
14:49 35.71 35.71 35.71 35.71 0.0K
14:50 35.71 35.71 35.71 35.71 0.0K
14:51 35.71 35.71 35.71 35.71 0.0K
14:52 35.85 35.85 35.85 35.85 0.2K
14:53 35.85 35.85 35.85 35.85 0.0K
14:54 35.85 35.85 35.85 35.85 0.0K
14:55 35.85 35.85 35.85 35.85 0.0K
14:56 35.85 35.85 35.85 35.85 0.0K
14:57 35.85 35.85 35.85 35.85 0.0K
14:58 35.85 35.85 35.85 35.85 0.0K
14:59 35.85 35.85 35.85 35.85 0.0K
15:00 35.85 35.85 35.85 35.85 0.0K
15:01 35.85 35.85 35.85 35.85 0.0K
15:02 35.85 35.85 35.85 35.85 0.0K
15:03 35.85 35.85 35.85 35.85 0.0K
15:04 35.85 35.85 35.85 35.85 0.0K
15:05 35.85 35.85 35.84 35.84 0.1K
15:06 35.84 35.84 35.84 35.84 0.0K
15:07 35.84 35.84 35.84 35.84 0.0K
15:08 35.84 35.84 35.84 35.84 0.0K
15:09 35.84 35.84 35.84 35.84 0.0K
15:10 35.84 35.84 35.84 35.84 0.0K
15:11 35.84 35.84 35.84 35.84 0.0K
15:12 35.84 35.84 35.84 35.84 0.0K
15:13 35.84 35.84 35.84 35.84 0.0K
15:14 35.84 35.84 35.84 35.84 0.0K
15:15 35.84 35.84 35.84 35.84 0.0K
15:16 35.84 35.84 35.84 35.84 0.0K
15:17 35.84 35.84 35.84 35.84 0.0K
15:18 35.84 35.84 35.84 35.84 0.1K
15:19 35.84 35.84 35.84 35.84 0.0K
15:20 35.84 35.84 35.84 35.84 0.0K
15:21 35.84 35.84 35.84 35.84 0.0K
15:22 35.84 35.87 35.84 35.87 0.4K
15:23 35.87 35.91 35.87 35.91 0.2K
15:24 35.91 35.91 35.91 35.91 0.0K
15:25 35.91 35.91 35.91 35.91 0.0K
15:26 35.91 35.91 35.91 35.91 0.0K
15:27 35.91 35.91 35.91 35.91 0.0K
15:28 35.91 35.91 35.91 35.91 0.0K
15:29 35.91 35.91 35.91 35.91 0.0K
15:30 35.91 35.91 35.91 35.91 0.0K
15:31 35.91 35.91 35.91 35.91 0.0K
15:32 35.91 35.91 35.91 35.91 0.2K
15:33 35.91 35.91 35.91 35.91 0.0K
15:34 35.91 35.91 35.91 35.91 0.0K
15:35 35.91 35.91 35.91 35.91 0.0K
15:36 35.91 35.91 35.91 35.91 0.0K
15:37 35.91 35.91 35.91 35.91 0.0K
15:38 35.91 35.91 35.91 35.91 0.0K
15:39 35.91 35.91 35.91 35.91 0.1K
15:40 35.91 35.91 35.91 35.91 0.0K
15:41 35.91 35.91 35.91 35.91 0.0K
15:42 35.91 35.91 35.76 35.76 1.6K
15:43 35.76 35.76 35.76 35.76 0.1K
15:44 35.76 35.76 35.76 35.76 0.0K
15:45 35.76 35.76 35.76 35.76 0.0K
15:46 35.76 35.76 35.76 35.76 0.0K
15:47 35.76 35.76 35.76 35.76 0.1K
15:48 35.76 35.76 35.76 35.76 0.0K
15:49 35.76 35.81 35.76 35.81 0.2K
15:50 35.81 35.81 35.81 35.81 0.1K
15:51 35.81 35.81 35.81 35.81 0.0K
15:52 35.81 35.86 35.81 35.86 0.7K
15:53 35.86 35.93 35.83 35.83 0.6K
15:54 35.83 35.83 35.83 35.83 0.0K
15:55 35.83 35.91 35.83 35.91 0.2K
15:56 35.91 35.91 35.84 35.84 0.7K
15:57 35.84 35.84 35.84 35.84 0.2K
15:58 35.84 35.92 35.84 35.92 0.4K
15:59 35.92 35.92 35.90 35.90 0.3K
16:00 35.90 36.01 35.90 36.00 12.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles