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 35.71 35.71 35.71 35.71 0.0K
09:32 35.71 35.71 35.69 35.69 0.2K
09:33 35.71 35.71 35.71 35.71 0.9K
09:34 35.71 35.71 35.68 35.68 0.3K
09:35 35.68 35.68 35.68 35.68 0.4K
09:36 35.68 35.68 35.68 35.68 0.1K
09:37 35.68 35.68 35.68 35.68 0.0K
09:38 35.68 35.68 35.68 35.68 0.1K
09:39 35.68 35.68 35.68 35.68 0.5K
09:40 35.68 35.68 35.68 35.68 0.4K
09:41 35.68 35.68 35.68 35.68 0.8K
09:42 35.68 35.68 35.68 35.68 0.1K
09:43 35.68 35.68 35.68 35.68 0.2K
09:44 35.68 35.68 35.68 35.68 0.0K
09:45 35.68 35.68 35.68 35.68 0.0K
09:46 35.68 35.68 35.61 35.61 0.2K
09:47 35.61 35.61 35.61 35.61 0.0K
09:48 35.61 35.61 35.61 35.61 0.0K
09:49 35.60 35.60 35.60 35.60 0.8K
09:50 35.60 35.60 35.60 35.60 0.0K
09:51 35.60 35.80 35.60 35.80 0.6K
09:52 35.80 35.80 35.80 35.80 0.0K
09:53 35.80 35.80 35.80 35.80 0.0K
09:54 35.80 35.80 35.80 35.80 0.0K
09:55 35.80 35.80 35.80 35.80 0.0K
09:56 35.80 35.80 35.80 35.80 0.0K
09:57 35.80 35.80 35.80 35.80 0.0K
09:58 35.80 35.80 35.80 35.80 0.0K
09:59 35.80 35.80 35.80 35.80 0.0K
10:00 35.80 35.80 35.80 35.80 0.0K
10:01 35.80 35.80 35.80 35.80 0.0K
10:02 35.80 35.80 35.80 35.80 0.0K
10:03 35.80 35.80 35.80 35.80 0.0K
10:04 35.80 35.80 35.80 35.80 0.0K
10:05 35.80 35.80 35.80 35.80 0.0K
10:06 35.80 35.80 35.80 35.80 0.0K
10:07 35.80 35.80 35.80 35.80 0.0K
10:08 35.80 35.80 35.80 35.80 0.0K
10:09 35.80 35.80 35.80 35.80 0.0K
10:10 35.80 35.80 35.80 35.80 0.0K
10:11 35.80 35.80 35.80 35.80 0.0K
10:12 35.80 35.80 35.80 35.80 0.0K
10:13 35.80 35.80 35.80 35.80 0.0K
10:14 35.80 35.80 35.80 35.80 0.1K
10:15 35.80 35.80 35.80 35.80 0.0K
10:16 35.80 35.80 35.80 35.80 0.0K
10:17 35.80 35.80 35.80 35.80 0.0K
10:18 35.80 35.80 35.80 35.80 0.0K
10:19 35.80 35.80 35.80 35.80 0.0K
10:20 35.80 35.80 35.80 35.80 0.0K
10:21 35.80 35.80 35.80 35.80 0.0K
10:22 35.80 35.80 35.80 35.80 0.0K
10:23 35.80 35.80 35.80 35.80 0.0K
10:24 35.80 35.80 35.80 35.80 0.0K
10:25 35.80 35.80 35.80 35.80 0.0K
10:26 35.80 35.80 35.80 35.80 0.0K
10:27 35.80 35.80 35.80 35.80 0.0K
10:28 35.80 35.80 35.80 35.80 0.0K
10:29 35.80 35.80 35.80 35.80 1.2K
10:30 35.80 35.80 35.12 35.12 1.0K
10:31 35.12 35.12 35.12 35.12 0.0K
10:32 35.12 35.12 35.12 35.12 0.0K
10:33 35.12 35.12 35.12 35.12 0.0K
10:34 35.12 35.12 35.12 35.12 0.0K
10:35 35.02 35.02 34.85 34.85 2.1K
10:36 34.85 34.85 34.85 34.85 0.0K
10:37 34.85 34.85 34.85 34.85 0.0K
10:38 34.85 34.85 34.85 34.85 0.0K
10:39 34.85 34.85 34.85 34.85 0.0K
10:40 34.85 34.85 34.85 34.85 0.0K
10:41 34.85 34.85 34.85 34.85 0.2K
10:42 34.85 34.97 34.85 34.85 0.4K
10:43 34.99 34.99 34.99 34.99 0.6K
10:44 34.99 34.99 34.99 34.99 0.0K
10:45 34.99 34.99 34.90 34.90 0.7K
10:46 34.90 34.90 34.90 34.90 0.0K
10:47 34.90 34.90 34.90 34.90 0.0K
10:48 34.90 34.90 34.90 34.90 0.0K
10:49 34.90 34.90 34.90 34.90 0.0K
10:50 34.90 34.90 34.90 34.90 0.0K
10:51 34.90 34.90 34.90 34.90 0.0K
10:52 34.90 34.90 34.90 34.90 0.0K
10:53 34.90 34.90 34.90 34.90 0.0K
10:54 34.90 34.90 34.90 34.90 0.0K
10:55 34.90 34.90 34.90 34.90 0.0K
10:56 34.90 34.90 34.90 34.90 0.1K
10:57 34.90 34.90 34.90 34.90 0.0K
10:58 34.90 34.90 34.90 34.90 0.0K
10:59 34.90 34.90 34.90 34.90 0.2K
11:00 34.89 34.89 34.89 34.89 0.1K
11:01 34.89 34.89 34.89 34.89 0.0K
11:02 34.89 34.89 34.89 34.89 0.0K
11:03 34.89 34.89 34.89 34.89 0.1K
11:04 35.00 35.00 35.00 35.00 0.6K
11:05 35.00 35.00 35.00 35.00 0.0K
11:06 35.00 35.00 35.00 35.00 0.0K
11:07 35.00 35.00 35.00 35.00 0.0K
11:08 35.00 35.00 35.00 35.00 0.0K
11:09 35.00 35.00 35.00 35.00 0.0K
11:10 35.00 35.00 35.00 35.00 0.0K
11:11 35.00 35.00 35.00 35.00 0.0K
11:12 35.00 35.00 35.00 35.00 0.0K
11:13 35.00 35.00 35.00 35.00 0.0K
11:14 35.00 35.00 35.00 35.00 0.0K
11:15 35.00 35.00 35.00 35.00 0.0K
11:16 35.00 35.00 35.00 35.00 0.0K
11:17 35.00 35.00 35.00 35.00 0.0K
11:18 35.00 35.00 35.00 35.00 0.0K
11:19 35.00 35.00 35.00 35.00 0.0K
11:20 35.00 35.00 35.00 35.00 0.5K
11:21 35.00 35.00 35.00 35.00 0.0K
11:22 35.00 35.00 35.00 35.00 0.0K
11:23 35.00 35.00 35.00 35.00 0.0K
11:24 35.00 35.00 35.00 35.00 0.0K
11:25 35.00 35.00 35.00 35.00 0.0K
11:26 35.00 35.00 35.00 35.00 0.0K
11:27 35.00 35.00 35.00 35.00 0.0K
11:28 35.00 35.00 35.00 35.00 0.0K
11:29 35.00 35.00 35.00 35.00 0.0K
11:30 35.00 35.00 35.00 35.00 0.0K
11:31 35.00 35.00 35.00 35.00 0.0K
11:32 35.00 35.00 35.00 35.00 0.0K
11:33 35.00 35.00 35.00 35.00 0.0K
11:34 35.00 35.00 35.00 35.00 0.0K
11:35 35.00 35.00 35.00 35.00 0.0K
11:36 35.00 35.00 35.00 35.00 0.0K
11:37 35.00 35.00 35.00 35.00 0.0K
11:38 35.00 35.00 35.00 35.00 0.0K
11:39 35.00 35.00 35.00 35.00 0.0K
11:40 35.00 35.00 35.00 35.00 0.0K
11:41 35.00 35.00 35.00 35.00 0.0K
11:42 35.00 35.00 35.00 35.00 0.0K
11:43 35.05 35.05 35.05 35.05 1.4K
11:44 34.85 34.85 34.85 34.85 0.1K
11:45 34.85 35.04 34.85 35.04 0.3K
11:46 35.04 35.04 35.04 35.04 0.0K
11:47 35.04 35.04 35.04 35.04 0.0K
11:48 35.04 35.04 35.04 35.04 0.0K
11:49 35.04 35.04 35.04 35.04 0.0K
11:50 35.04 35.04 35.04 35.04 0.0K
11:51 35.04 35.04 35.04 35.04 0.0K
11:52 34.88 34.88 34.88 34.88 0.1K
11:53 34.88 34.88 34.88 34.88 0.0K
11:54 34.88 34.88 34.88 34.88 0.0K
11:55 34.88 34.88 34.88 34.88 0.0K
11:56 34.88 34.88 34.88 34.88 0.0K
11:57 34.88 34.88 34.88 34.88 0.0K
11:58 34.88 34.88 34.88 34.88 0.0K
11:59 34.88 34.88 34.88 34.88 0.0K
12:00 34.88 34.88 34.88 34.88 0.0K
12:01 34.88 34.88 34.88 34.88 0.0K
12:02 34.88 34.88 34.88 34.88 0.0K
12:03 34.87 34.87 34.87 34.87 0.1K
12:04 34.87 34.87 34.87 34.87 0.0K
12:05 34.87 34.87 34.87 34.87 0.0K
12:06 34.87 34.87 34.87 34.87 0.0K
12:07 34.87 34.87 34.87 34.87 0.0K
12:08 34.87 34.87 34.87 34.87 0.0K
12:09 34.87 34.87 34.87 34.87 0.0K
12:10 34.87 34.87 34.87 34.87 0.0K
12:11 34.87 34.87 34.87 34.87 0.0K
12:12 34.87 34.87 34.87 34.87 0.0K
12:13 34.87 34.87 34.87 34.87 0.0K
12:14 34.87 34.87 34.87 34.87 0.0K
12:15 34.87 34.87 34.87 34.87 0.0K
12:16 34.87 34.87 34.87 34.87 0.0K
12:17 34.87 34.87 34.87 34.87 0.0K
12:18 34.87 34.87 34.87 34.87 0.0K
12:19 34.87 34.87 34.87 34.87 0.0K
12:20 34.87 34.87 34.87 34.87 0.0K
12:21 34.87 34.87 34.87 34.87 0.0K
12:22 34.87 34.87 34.87 34.87 0.0K
12:23 34.87 34.87 34.87 34.87 0.0K
12:24 34.87 34.87 34.87 34.87 0.0K
12:25 34.80 34.80 34.80 34.80 0.1K
12:26 34.80 34.80 34.80 34.80 0.0K
12:27 34.80 34.80 34.80 34.80 0.0K
12:28 34.80 34.80 34.80 34.80 0.0K
12:29 34.80 34.80 34.80 34.80 0.0K
12:30 34.80 34.80 34.80 34.80 0.0K
12:31 34.80 34.80 34.80 34.80 0.0K
12:32 34.80 34.80 34.80 34.80 0.0K
12:33 34.80 34.80 34.80 34.80 0.0K
12:34 34.80 34.80 34.80 34.80 0.0K
12:35 34.80 34.80 34.80 34.80 0.0K
12:36 35.18 35.18 35.01 35.01 1.2K
12:37 35.20 35.20 35.20 35.20 1.3K
12:38 35.20 35.20 35.20 35.20 0.1K
12:39 35.07 35.07 35.07 35.07 0.1K
12:40 35.26 35.33 35.26 35.33 1.9K
12:41 35.33 35.33 35.33 35.33 0.0K
12:42 35.33 35.33 35.33 35.33 0.0K
12:43 35.33 35.33 35.33 35.33 0.0K
12:44 35.33 35.33 35.33 35.33 0.0K
12:45 35.33 35.33 35.33 35.33 0.0K
12:46 35.33 35.33 35.33 35.33 0.0K
12:47 35.33 35.33 35.33 35.33 0.0K
12:48 35.33 35.33 35.33 35.33 0.0K
12:49 35.33 35.33 35.33 35.33 0.0K
12:50 35.33 35.33 35.33 35.33 0.0K
12:51 35.33 35.33 35.33 35.33 0.0K
12:52 35.33 35.33 35.33 35.33 0.0K
12:53 35.33 35.33 35.33 35.33 0.1K
12:54 35.33 35.33 35.33 35.33 0.0K
12:55 35.33 35.33 35.33 35.33 0.0K
12:56 35.33 35.33 35.33 35.33 0.0K
12:57 35.33 35.33 35.33 35.33 0.0K
12:58 35.33 35.33 35.33 35.33 0.0K
12:59 35.33 35.33 35.33 35.33 0.0K
13:00 35.38 35.38 35.38 35.38 0.2K
13:01 35.38 35.38 35.38 35.38 0.1K
13:02 35.38 35.38 35.38 35.38 0.0K
13:03 35.38 35.38 35.38 35.38 0.0K
13:04 35.38 35.38 35.38 35.38 0.0K
13:05 35.38 35.38 35.38 35.38 0.0K
13:06 35.38 35.38 35.38 35.38 0.0K
13:07 35.38 35.38 35.38 35.38 0.0K
13:08 35.38 35.38 35.38 35.38 0.0K
13:09 35.38 35.38 35.38 35.38 0.0K
13:10 35.38 35.38 35.38 35.38 0.0K
13:11 35.38 35.38 35.38 35.38 0.0K
13:12 35.38 35.38 35.38 35.38 0.0K
13:13 35.38 35.38 35.38 35.38 0.0K
13:14 35.38 35.38 35.38 35.38 0.0K
13:15 35.38 35.38 35.38 35.38 0.0K
13:16 35.38 35.38 35.38 35.38 0.0K
13:17 35.38 35.38 35.38 35.38 0.0K
13:18 35.38 35.38 35.38 35.38 0.0K
13:19 35.38 35.38 35.38 35.38 0.0K
13:20 35.38 35.38 35.38 35.38 0.0K
13:21 35.38 35.38 35.38 35.38 0.0K
13:22 35.47 35.67 35.47 35.67 1.5K
13:23 35.67 35.67 35.67 35.67 0.0K
13:24 35.67 35.67 35.48 35.48 0.1K
13:25 35.48 35.48 35.48 35.48 0.0K
13:26 35.48 35.48 35.48 35.48 0.0K
13:27 35.48 35.48 35.48 35.48 0.0K
13:28 35.48 35.48 35.48 35.48 0.0K
13:29 35.48 35.48 35.48 35.48 0.0K
13:30 35.48 35.48 35.48 35.48 0.0K
13:31 35.48 35.48 35.48 35.48 0.0K
13:32 35.48 35.48 35.48 35.48 0.0K
13:33 35.48 35.48 35.48 35.48 0.0K
13:34 35.48 35.48 35.48 35.48 0.0K
13:35 35.48 35.48 35.48 35.48 0.0K
13:36 35.48 35.48 35.48 35.48 0.0K
13:37 35.48 35.48 35.48 35.48 0.0K
13:38 35.48 35.48 35.48 35.48 0.0K
13:39 35.48 35.48 35.48 35.48 0.0K
13:40 35.48 35.48 35.48 35.48 0.0K
13:41 35.48 35.48 35.48 35.48 0.0K
13:42 35.48 35.48 35.48 35.48 0.0K
13:43 35.48 35.48 35.48 35.48 0.0K
13:44 35.39 35.69 35.39 35.69 0.6K
13:45 35.69 35.69 35.69 35.69 0.0K
13:46 35.69 35.69 35.69 35.69 0.0K
13:47 35.69 35.69 35.69 35.69 0.0K
13:48 35.69 35.69 35.69 35.69 0.0K
13:49 35.69 35.69 35.69 35.69 0.0K
13:50 35.69 35.69 35.69 35.69 0.0K
13:51 35.69 35.69 35.69 35.69 0.0K
13:52 35.69 35.69 35.69 35.69 0.0K
13:53 35.69 35.69 35.69 35.69 0.0K
13:54 35.69 35.69 35.69 35.69 0.0K
13:55 35.69 35.69 35.69 35.69 0.0K
13:56 35.69 35.69 35.69 35.69 0.0K
13:57 35.69 35.69 35.69 35.69 0.0K
13:58 35.69 35.69 35.69 35.69 0.0K
13:59 35.69 35.69 35.69 35.69 0.0K
14:00 35.69 35.69 35.69 35.69 0.0K
14:01 35.69 35.69 35.69 35.69 0.0K
14:02 35.69 35.69 35.69 35.69 0.0K
14:03 35.69 35.69 35.69 35.69 0.0K
14:04 35.69 35.69 35.69 35.69 0.0K
14:05 35.69 35.69 35.69 35.69 0.0K
14:06 35.69 35.69 35.69 35.69 0.2K
14:07 35.69 35.69 35.69 35.69 0.1K
14:08 35.69 35.69 35.69 35.69 0.0K
14:09 35.69 35.69 35.69 35.69 0.0K
14:10 35.69 35.69 35.69 35.69 0.0K
14:11 35.69 35.69 35.69 35.69 0.0K
14:12 35.69 35.69 35.69 35.69 0.0K
14:13 35.69 35.69 35.69 35.69 0.0K
14:14 35.69 35.69 35.69 35.69 0.0K
14:15 35.69 35.69 35.69 35.69 0.0K
14:16 35.69 35.69 35.69 35.69 0.0K
14:17 35.69 35.69 35.69 35.69 0.0K
14:18 35.69 35.69 35.69 35.69 0.0K
14:19 35.69 35.69 35.69 35.69 0.1K
14:20 35.69 35.69 35.69 35.69 0.0K
14:21 35.69 35.69 35.69 35.69 0.0K
14:22 35.69 35.69 35.69 35.69 0.0K
14:23 35.69 35.69 35.69 35.69 0.0K
14:24 35.69 35.69 35.69 35.69 0.0K
14:25 35.69 35.69 35.69 35.69 0.0K
14:26 35.69 35.69 35.69 35.69 0.0K
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 35.69 35.69 35.69 0.0K
14:47 35.69 35.69 35.69 35.69 0.0K
14:48 35.69 35.69 35.69 35.69 0.0K
14:49 35.69 35.69 35.53 35.53 0.3K
14:50 35.53 35.53 35.53 35.53 0.0K
14:51 35.53 35.53 35.53 35.53 0.1K
14:52 35.53 35.53 35.53 35.53 0.0K
14:53 35.53 35.53 35.53 35.53 0.0K
14:54 35.53 35.53 35.53 35.53 0.0K
14:55 35.53 35.53 35.53 35.53 0.0K
14:56 35.53 35.53 35.53 35.53 0.0K
14:57 35.53 35.53 35.53 35.53 0.1K
14:58 35.34 35.34 35.34 35.34 0.1K
14:59 35.34 35.34 35.34 35.34 0.0K
15:00 35.34 35.34 35.34 35.34 0.0K
15:01 35.24 35.24 35.24 35.24 0.6K
15:02 35.24 35.24 35.24 35.24 0.0K
15:03 35.24 35.24 35.24 35.24 0.0K
15:04 35.24 35.24 35.24 35.24 0.0K
15:05 35.24 35.24 35.24 35.24 0.3K
15:06 35.19 35.19 35.19 35.19 1.0K
15:07 35.19 35.19 35.19 35.19 0.3K
15:08 35.19 35.19 35.19 35.19 0.0K
15:09 35.19 35.19 35.09 35.09 0.3K
15:10 35.09 35.09 35.09 35.09 0.0K
15:11 35.09 35.09 35.09 35.09 0.0K
15:12 35.09 35.09 35.09 35.09 0.0K
15:13 35.09 35.09 35.09 35.09 0.0K
15:14 35.09 35.09 35.09 35.09 0.0K
15:15 35.09 35.09 35.09 35.09 0.0K
15:16 35.09 35.09 35.09 35.09 0.0K
15:17 35.09 35.20 35.09 35.20 1.3K
15:18 35.20 35.20 35.20 35.20 0.1K
15:19 35.20 35.20 35.20 35.20 0.0K
15:20 35.20 35.20 35.20 35.20 0.0K
15:21 35.20 35.20 35.20 35.20 0.0K
15:22 35.20 35.20 35.20 35.20 0.0K
15:23 35.20 35.20 35.20 35.20 0.0K
15:24 35.20 35.20 35.20 35.20 0.0K
15:25 35.20 35.20 35.20 35.20 0.0K
15:26 35.20 35.20 35.20 35.20 0.0K
15:27 35.20 35.20 35.20 35.20 0.0K
15:28 35.20 35.20 35.20 35.20 0.0K
15:29 35.20 35.20 35.20 35.20 0.0K
15:30 35.20 35.20 35.20 35.20 0.0K
15:31 35.20 35.20 35.20 35.20 0.0K
15:32 35.20 35.20 35.20 35.20 0.0K
15:33 35.20 35.20 35.20 35.20 0.0K
15:34 35.20 35.20 35.20 35.20 0.1K
15:35 35.20 35.20 35.20 35.20 0.1K
15:36 35.20 35.20 35.20 35.20 0.1K
15:37 35.20 35.20 35.20 35.20 0.0K
15:38 35.20 35.20 35.20 35.20 0.0K
15:39 35.20 35.20 35.20 35.20 0.0K
15:40 35.20 35.20 35.20 35.20 0.0K
15:41 35.20 35.20 35.20 35.20 0.0K
15:42 35.20 35.20 35.20 35.20 0.0K
15:43 35.20 35.20 35.20 35.20 0.0K
15:44 35.20 35.20 35.20 35.20 0.1K
15:45 35.20 35.20 35.20 35.20 0.0K
15:46 35.20 35.20 35.20 35.20 0.0K
15:47 35.20 35.20 34.97 34.97 0.8K
15:48 34.97 34.97 34.97 34.97 0.0K
15:49 34.97 34.97 34.97 34.97 0.1K
15:50 34.97 34.97 34.97 34.97 0.1K
15:51 34.97 34.97 34.97 34.97 0.1K
15:52 34.97 34.97 34.97 34.97 0.0K
15:53 34.97 34.97 34.97 34.97 0.0K
15:54 34.97 34.97 34.97 34.97 0.2K
15:55 34.97 34.97 34.97 34.97 0.1K
15:56 34.97 34.97 34.97 34.97 0.1K
15:57 34.97 34.97 34.97 34.97 0.1K
15:58 34.97 34.97 34.97 34.97 0.1K
15:59 34.97 34.97 34.97 34.97 0.1K
16:00 34.97 35.02 34.92 35.02 2.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles