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 35.74 36.00 30.00 36.00 2.2K
09:32 36.00 36.00 36.00 36.00 0.0K
09:33 35.90 35.90 35.90 35.90 0.2K
09:34 36.06 36.06 36.06 36.06 0.3K
09:35 36.06 36.06 36.06 36.06 0.4K
09:36 36.05 36.05 36.05 36.05 0.2K
09:37 36.05 36.05 36.05 36.05 0.0K
09:38 36.05 36.05 36.05 36.05 0.0K
09:39 36.25 36.25 36.25 36.25 0.2K
09:40 36.25 36.25 36.25 36.25 0.0K
09:41 36.25 36.25 36.25 36.25 0.0K
09:42 36.25 36.25 36.25 36.25 0.1K
09:43 36.25 36.25 36.25 36.25 0.0K
09:44 36.25 36.25 36.25 36.25 0.0K
09:45 36.25 36.25 36.25 36.25 0.1K
09:46 36.25 36.25 36.25 36.25 0.0K
09:47 36.25 36.25 36.25 36.25 0.0K
09:48 36.25 36.25 36.25 36.25 0.0K
09:49 36.25 36.25 36.25 36.25 0.0K
09:50 36.25 36.25 36.25 36.25 0.0K
09:51 36.25 36.25 36.25 36.25 0.0K
09:52 36.25 36.25 36.25 36.25 0.1K
09:53 36.25 36.25 36.25 36.25 0.3K
09:54 36.25 36.25 36.25 36.25 0.0K
09:55 36.25 36.25 36.25 36.25 0.0K
09:56 36.25 36.25 36.25 36.25 0.0K
09:57 36.25 36.25 36.25 36.25 0.0K
09:58 36.25 36.25 36.25 36.25 0.0K
09:59 36.25 36.25 36.25 36.25 0.0K
10:00 36.25 36.25 36.25 36.25 0.0K
10:01 36.25 36.25 36.25 36.25 0.0K
10:02 36.25 36.25 36.25 36.25 0.0K
10:03 36.25 36.25 36.25 36.25 0.1K
10:04 36.25 36.25 36.25 36.25 0.0K
10:05 36.25 36.25 36.25 36.25 0.2K
10:06 36.25 36.25 36.25 36.25 0.0K
10:07 36.25 36.25 36.25 36.25 0.0K
10:08 36.25 36.25 36.25 36.25 0.0K
10:09 36.25 36.25 36.25 36.25 0.0K
10:10 36.25 36.25 36.25 36.25 0.0K
10:11 36.25 36.25 36.25 36.25 0.1K
10:12 36.25 36.25 36.25 36.25 0.0K
10:13 36.25 36.25 36.25 36.25 0.0K
10:14 36.25 36.25 36.25 36.25 0.0K
10:15 36.25 36.25 36.25 36.25 0.0K
10:16 36.25 36.25 36.25 36.25 0.0K
10:17 36.73 36.73 36.73 36.73 0.2K
10:18 36.73 36.73 36.73 36.73 0.0K
10:19 36.73 36.73 36.73 36.73 0.0K
10:20 36.73 36.86 36.73 36.86 1.1K
10:21 36.86 36.86 36.86 36.86 0.0K
10:22 36.86 36.86 36.86 36.86 0.0K
10:23 36.86 36.86 36.86 36.86 0.0K
10:24 36.86 36.86 36.86 36.86 0.0K
10:25 36.86 36.86 36.86 36.86 0.0K
10:26 36.76 36.76 36.76 36.76 0.1K
10:27 36.76 36.76 36.76 36.76 0.0K
10:28 36.76 36.76 36.76 36.76 0.0K
10:29 36.76 36.76 36.76 36.76 0.0K
10:30 36.76 36.76 36.76 36.76 0.0K
10:31 36.76 36.76 36.76 36.76 0.0K
10:32 36.76 36.76 36.76 36.76 0.0K
10:33 36.76 36.76 36.76 36.76 0.0K
10:34 36.76 36.76 36.76 36.76 0.0K
10:35 36.76 36.76 36.76 36.76 0.0K
10:36 36.76 36.76 36.76 36.76 0.0K
10:37 36.76 36.76 36.76 36.76 0.0K
10:38 36.76 36.76 36.76 36.76 0.0K
10:39 36.76 36.76 36.76 36.76 0.0K
10:40 36.76 36.76 36.76 36.76 0.0K
10:41 36.76 36.76 36.76 36.76 0.0K
10:42 36.76 36.76 36.76 36.76 0.0K
10:43 36.76 36.76 36.76 36.76 0.0K
10:44 36.76 36.76 36.76 36.76 0.0K
10:45 36.99 37.22 36.99 37.22 5.6K
10:46 37.22 37.22 37.22 37.22 0.0K
10:47 37.22 37.36 37.22 37.36 0.4K
10:48 37.36 37.36 37.36 37.36 0.2K
10:49 37.36 37.36 37.36 37.36 2.5K
10:50 37.36 37.36 37.36 37.36 0.1K
10:51 37.36 37.36 37.36 37.36 1.2K
10:52 37.36 37.36 37.36 37.36 0.9K
10:53 37.36 37.36 37.36 37.36 0.0K
10:54 37.36 37.36 37.36 37.36 0.0K
10:55 37.68 37.68 37.68 37.68 0.2K
10:56 37.68 37.68 37.68 37.68 0.0K
10:57 37.68 37.68 37.68 37.68 0.0K
10:58 37.68 37.68 37.68 37.68 0.0K
10:59 37.68 37.68 37.68 37.68 0.7K
11:00 37.68 37.68 37.56 37.56 2.0K
11:01 37.56 37.56 37.56 37.56 0.4K
11:02 37.56 37.56 37.56 37.56 0.0K
11:03 37.56 37.56 37.56 37.56 0.0K
11:04 37.56 37.56 37.56 37.56 0.1K
11:05 37.56 37.56 37.56 37.56 0.0K
11:06 37.56 37.56 37.56 37.56 0.0K
11:07 37.56 37.56 37.56 37.56 0.0K
11:08 37.56 37.56 37.56 37.56 0.0K
11:09 37.56 37.56 37.56 37.56 0.0K
11:10 37.56 37.56 37.56 37.56 0.0K
11:11 37.56 37.56 37.56 37.56 0.2K
11:12 37.56 37.56 37.56 37.56 0.0K
11:13 37.56 37.56 37.56 37.56 0.0K
11:14 37.56 37.56 37.56 37.56 0.0K
11:15 37.56 37.56 37.56 37.56 0.0K
11:16 37.56 37.56 37.56 37.56 0.0K
11:17 37.56 37.56 37.56 37.56 0.1K
11:18 37.56 37.56 37.56 37.56 0.0K
11:19 37.56 37.56 37.56 37.56 0.2K
11:20 37.56 37.56 37.56 37.56 0.0K
11:21 37.56 37.56 37.56 37.56 0.0K
11:22 37.56 37.56 37.56 37.56 0.0K
11:23 37.56 37.56 37.56 37.56 0.0K
11:24 37.56 37.56 37.56 37.56 0.0K
11:25 37.56 37.56 37.56 37.56 0.0K
11:26 37.56 37.56 37.56 37.56 0.0K
11:27 37.56 37.56 37.56 37.56 0.0K
11:28 37.56 37.56 37.56 37.56 0.0K
11:29 37.56 37.56 37.56 37.56 0.0K
11:30 37.56 37.56 37.56 37.56 0.0K
11:31 37.56 37.56 37.56 37.56 0.0K
11:32 37.56 37.56 37.56 37.56 0.0K
11:33 37.56 37.56 37.56 37.56 0.5K
11:34 37.56 37.56 37.56 37.56 0.0K
11:35 37.56 37.56 37.56 37.56 0.0K
11:36 37.75 37.84 37.75 37.84 2.0K
11:37 37.84 37.84 37.84 37.84 0.0K
11:38 37.84 37.84 37.84 37.84 0.1K
11:39 37.88 37.88 37.88 37.88 0.3K
11:40 37.88 37.88 37.88 37.88 0.0K
11:41 37.88 37.88 37.88 37.88 0.0K
11:42 37.88 37.88 37.88 37.88 0.0K
11:43 37.88 37.88 37.88 37.88 0.0K
11:44 37.92 37.92 37.92 37.92 0.2K
11:45 37.92 37.92 37.92 37.92 0.0K
11:46 37.92 37.92 37.92 37.92 0.0K
11:47 37.92 38.03 37.92 38.03 1.9K
11:48 38.03 38.03 38.03 38.03 0.1K
11:49 37.96 37.96 37.93 37.93 0.7K
11:50 37.93 37.93 37.93 37.93 0.1K
11:51 37.93 37.93 37.93 37.93 0.0K
11:52 37.93 37.93 37.93 37.93 0.0K
11:53 37.93 37.93 37.93 37.93 0.0K
11:54 37.93 37.93 37.93 37.93 0.0K
11:55 37.93 37.93 37.93 37.93 0.0K
11:56 37.93 37.93 37.93 37.93 0.1K
11:57 37.93 37.93 37.93 37.93 0.0K
11:58 37.93 37.93 37.93 37.93 0.0K
11:59 37.93 37.93 37.93 37.93 0.1K
12:00 37.93 37.93 37.93 37.93 0.1K
12:01 37.93 37.93 37.93 37.93 0.0K
12:02 37.98 37.98 37.98 37.98 0.1K
12:03 37.98 37.98 37.98 37.98 0.0K
12:04 37.98 37.98 37.98 37.98 0.0K
12:05 37.98 37.98 37.98 37.98 0.0K
12:06 37.98 38.05 37.98 38.05 0.4K
12:07 38.05 38.05 38.05 38.05 1.3K
12:08 38.05 38.05 38.05 38.05 0.0K
12:09 38.05 38.05 38.05 38.05 0.0K
12:10 38.15 38.15 38.15 38.15 1.0K
12:11 38.35 38.35 38.35 38.35 0.8K
12:12 38.35 38.59 38.35 38.59 0.2K
12:13 38.74 38.74 38.74 38.74 0.4K
12:14 38.74 38.74 38.74 38.74 0.9K
12:15 38.74 38.74 38.74 38.74 0.0K
12:16 38.74 38.74 38.74 38.74 0.1K
12:17 38.48 38.48 38.48 38.48 0.5K
12:18 38.48 38.48 38.48 38.48 0.0K
12:19 38.48 38.48 38.48 38.48 0.0K
12:20 38.63 38.63 38.48 38.48 1.2K
12:21 38.48 38.48 38.48 38.48 0.0K
12:22 38.48 38.48 38.48 38.48 0.0K
12:23 38.48 38.48 38.48 38.48 0.1K
12:24 38.48 38.48 38.48 38.48 0.0K
12:25 38.48 38.48 38.48 38.48 0.4K
12:26 38.48 38.48 38.48 38.48 0.0K
12:27 38.48 38.48 38.48 38.48 0.0K
12:28 38.48 38.48 38.48 38.48 0.0K
12:29 38.48 38.48 38.48 38.48 0.0K
12:30 38.48 38.48 38.48 38.48 0.0K
12:31 38.48 38.48 38.48 38.48 0.0K
12:32 38.48 38.50 38.48 38.50 2.1K
12:33 38.50 38.50 38.50 38.50 0.0K
12:34 38.50 38.50 38.50 38.50 0.0K
12:35 38.50 38.50 38.50 38.50 0.0K
12:36 38.52 38.52 38.40 38.40 2.0K
12:37 38.40 38.40 38.40 38.40 0.0K
12:38 38.40 38.40 38.40 38.40 0.1K
12:39 38.40 38.40 38.40 38.40 0.0K
12:40 38.40 38.40 38.40 38.40 0.0K
12:41 38.40 38.40 38.40 38.40 0.8K
12:42 38.40 38.40 38.40 38.40 0.0K
12:43 38.40 38.40 38.40 38.40 0.0K
12:44 38.40 38.40 38.40 38.40 0.0K
12:45 38.40 38.40 38.40 38.40 0.0K
12:46 38.40 38.40 38.40 38.40 0.0K
12:47 38.40 38.40 38.40 38.40 0.0K
12:48 38.09 38.09 38.09 38.09 0.9K
12:49 38.09 38.09 38.09 38.09 0.0K
12:50 38.09 38.09 38.09 38.09 0.0K
12:51 38.09 38.09 38.09 38.09 0.0K
12:52 38.09 38.09 38.09 38.09 0.0K
12:53 38.09 38.09 38.09 38.09 0.0K
12:54 38.09 38.09 38.09 38.09 0.0K
12:55 38.09 38.09 38.09 38.09 0.0K
12:56 38.09 38.09 38.09 38.09 0.0K
12:57 38.09 38.09 38.09 38.09 0.1K
12:58 38.09 38.09 38.09 38.09 0.0K
12:59 38.09 38.09 38.09 38.09 0.0K
13:00 38.09 38.09 38.09 38.09 0.0K
13:01 38.09 38.09 38.09 38.09 0.0K
13:02 38.09 38.09 38.09 38.09 0.2K
13:03 38.09 38.09 38.09 38.09 0.0K
13:04 38.09 38.09 38.09 38.09 0.0K
13:05 38.09 38.09 38.09 38.09 0.0K
13:06 38.09 38.09 38.09 38.09 0.9K
13:07 38.09 38.09 38.09 38.09 0.0K
13:08 38.09 38.18 38.09 38.18 1.6K
13:09 38.18 38.18 38.18 38.18 0.6K
13:10 38.18 38.18 38.04 38.04 0.5K
13:11 38.04 38.04 38.04 38.04 0.0K
13:12 38.04 38.04 38.04 38.04 0.1K
13:13 37.87 37.87 37.87 37.87 0.1K
13:14 37.87 37.87 37.87 37.87 0.0K
13:15 37.87 37.87 37.87 37.87 0.0K
13:16 37.87 37.87 37.87 37.87 0.0K
13:17 37.87 37.87 37.87 37.87 0.0K
13:18 37.87 37.87 37.87 37.87 0.1K
13:19 37.87 37.87 37.87 37.87 0.0K
13:20 37.87 37.87 37.87 37.87 0.0K
13:21 37.87 37.87 37.86 37.86 0.4K
13:22 37.86 37.86 37.86 37.86 0.0K
13:23 37.86 37.86 37.86 37.86 0.0K
13:24 37.86 37.86 37.86 37.86 0.0K
13:25 37.86 37.86 37.86 37.86 0.0K
13:26 37.86 37.86 37.86 37.86 0.0K
13:27 37.86 37.86 37.86 37.86 0.0K
13:28 37.86 37.86 37.86 37.86 0.0K
13:29 37.86 37.86 37.86 37.86 0.0K
13:30 37.86 37.86 37.86 37.86 0.0K
13:31 37.86 37.86 37.86 37.86 0.0K
13:32 37.86 37.86 37.86 37.86 0.0K
13:33 37.86 37.86 37.86 37.86 0.0K
13:34 37.86 37.86 37.86 37.86 0.0K
13:35 37.86 37.86 37.86 37.86 0.0K
13:36 37.86 37.86 37.86 37.86 0.0K
13:37 37.86 37.86 37.86 37.86 0.0K
13:38 37.86 37.86 37.86 37.86 0.1K
13:39 37.86 37.86 37.86 37.86 0.0K
13:40 37.86 37.86 37.86 37.86 0.0K
13:41 37.86 37.86 37.86 37.86 0.0K
13:42 37.86 37.86 37.86 37.86 0.0K
13:43 37.86 37.86 37.86 37.86 0.0K
13:44 37.86 37.86 37.86 37.86 0.0K
13:45 37.86 37.86 37.86 37.86 0.1K
13:46 37.86 37.86 37.86 37.86 0.0K
13:47 37.86 37.86 37.86 37.86 0.0K
13:48 37.86 37.86 37.86 37.86 0.0K
13:49 37.86 37.86 37.86 37.86 0.0K
13:50 37.86 37.86 37.86 37.86 0.0K
13:51 37.86 37.86 37.86 37.86 0.0K
13:52 37.86 37.86 37.86 37.86 0.0K
13:53 37.86 37.86 37.86 37.86 0.0K
13:54 37.86 37.86 37.86 37.86 0.0K
13:55 37.86 37.86 37.86 37.86 0.0K
13:56 37.86 37.86 37.86 37.86 0.0K
13:57 37.86 37.86 37.86 37.86 0.0K
13:58 37.90 37.90 37.86 37.86 1.6K
13:59 37.86 37.86 37.86 37.86 0.0K
14:00 37.86 37.86 37.86 37.86 0.3K
14:01 37.86 37.86 37.86 37.86 0.1K
14:02 37.86 37.86 37.86 37.86 0.0K
14:03 37.86 37.86 37.86 37.86 0.5K
14:04 37.86 37.88 37.86 37.88 0.8K
14:05 37.88 37.88 37.83 37.83 0.8K
14:06 37.83 37.83 37.83 37.83 0.0K
14:07 37.83 37.83 37.83 37.83 0.0K
14:08 37.93 37.93 37.93 37.93 0.1K
14:09 37.93 37.93 37.93 37.93 0.0K
14:10 37.93 37.93 37.93 37.93 0.0K
14:11 37.93 37.93 37.93 37.93 0.0K
14:12 37.93 37.93 37.93 37.93 0.0K
14:13 37.93 37.93 37.93 37.93 0.1K
14:14 37.93 37.93 37.93 37.93 0.0K
14:15 37.93 37.93 37.93 37.93 0.0K
14:16 37.93 37.93 37.93 37.93 0.0K
14:17 37.93 37.93 37.93 37.93 0.0K
14:18 37.93 37.93 37.93 37.93 0.0K
14:19 37.93 37.93 37.93 37.93 0.0K
14:20 37.93 37.93 37.93 37.93 0.0K
14:21 37.93 37.93 37.93 37.93 0.0K
14:22 37.93 37.93 37.93 37.93 0.0K
14:23 37.93 37.93 37.93 37.93 0.0K
14:24 37.93 37.93 37.93 37.93 0.0K
14:25 37.93 37.93 37.93 37.93 0.0K
14:26 37.93 37.93 37.93 37.93 0.0K
14:27 37.93 37.93 37.93 37.93 0.0K
14:28 37.93 37.93 37.84 37.84 1.5K
14:29 37.84 37.84 37.84 37.84 0.0K
14:30 37.84 37.84 37.84 37.84 0.0K
14:31 37.84 37.84 37.84 37.84 0.0K
14:32 37.84 37.84 37.84 37.84 0.1K
14:33 37.84 37.84 37.84 37.84 0.0K
14:34 37.84 37.84 37.84 37.84 0.0K
14:35 37.84 37.84 37.84 37.84 0.0K
14:36 37.84 37.84 37.84 37.84 0.0K
14:37 37.84 37.84 37.84 37.84 0.0K
14:38 37.84 37.84 37.84 37.84 0.0K
14:39 37.84 37.84 37.84 37.84 0.0K
14:40 37.84 37.84 37.84 37.84 0.0K
14:41 37.84 37.84 37.84 37.84 0.1K
14:42 37.84 37.84 37.84 37.84 0.0K
14:43 37.65 37.65 37.65 37.65 1.0K
14:44 37.65 37.65 37.65 37.65 0.0K
14:45 37.65 37.65 37.65 37.65 0.0K
14:46 37.65 37.65 37.65 37.65 0.0K
14:47 37.65 37.65 37.65 37.65 0.6K
14:48 37.65 37.65 37.61 37.61 0.2K
14:49 37.61 37.61 37.60 37.60 0.6K
14:50 37.60 37.60 37.60 37.60 0.0K
14:51 37.60 37.60 37.60 37.60 0.0K
14:52 37.60 37.60 37.60 37.60 0.0K
14:53 37.60 37.60 37.60 37.60 0.0K
14:54 37.60 37.60 37.60 37.60 0.0K
14:55 37.60 37.60 37.60 37.60 0.0K
14:56 37.60 37.60 37.60 37.60 0.0K
14:57 37.60 37.60 37.60 37.60 0.0K
14:58 37.60 37.60 37.60 37.60 0.0K
14:59 37.60 37.60 37.60 37.60 0.0K
15:00 37.60 37.60 37.60 37.60 0.0K
15:01 37.60 37.60 37.60 37.60 0.0K
15:02 37.60 37.60 37.60 37.60 0.0K
15:03 37.60 37.60 37.60 37.60 0.0K
15:04 37.60 37.60 37.60 37.60 0.0K
15:05 37.60 37.60 37.60 37.60 0.0K
15:06 37.60 37.60 37.60 37.60 0.0K
15:07 37.50 37.50 37.50 37.50 0.5K
15:08 37.50 37.50 37.50 37.50 0.0K
15:09 37.50 37.50 37.50 37.50 0.0K
15:10 37.50 37.50 37.50 37.50 0.0K
15:11 37.50 37.50 37.50 37.50 0.0K
15:12 37.50 37.50 37.50 37.50 0.0K
15:13 37.50 37.50 37.50 37.50 0.0K
15:14 37.50 37.50 37.50 37.50 0.1K
15:15 37.50 37.50 37.50 37.50 0.0K
15:16 37.50 37.50 37.50 37.50 0.0K
15:17 37.50 37.50 37.50 37.50 0.0K
15:18 37.50 37.52 37.47 37.47 2.3K
15:19 37.47 37.47 37.47 37.47 0.2K
15:20 37.47 37.47 37.47 37.47 0.0K
15:21 37.47 37.47 37.47 37.47 0.0K
15:22 37.47 37.47 37.47 37.47 0.0K
15:23 37.47 37.47 37.47 37.47 0.0K
15:24 37.47 37.47 37.47 37.47 0.0K
15:25 37.47 37.47 37.47 37.47 0.0K
15:26 37.47 37.47 37.47 37.47 0.8K
15:27 37.47 37.47 37.47 37.47 0.0K
15:28 37.47 37.47 37.47 37.47 0.0K
15:29 37.47 37.47 37.47 37.47 0.0K
15:30 37.47 37.47 37.47 37.47 0.0K
15:31 37.47 37.47 37.47 37.47 0.0K
15:32 37.47 37.47 37.47 37.47 0.0K
15:33 37.47 37.47 37.47 37.47 0.0K
15:34 37.41 37.42 37.41 37.42 2.5K
15:35 37.41 37.52 37.32 37.32 1.7K
15:36 37.32 37.32 37.32 37.32 0.1K
15:37 37.32 37.32 37.32 37.32 1.4K
15:38 37.32 37.32 37.32 37.32 0.1K
15:39 37.32 37.32 37.32 37.32 0.0K
15:40 37.33 37.33 37.20 37.20 0.2K
15:41 37.20 37.20 37.20 37.20 0.0K
15:42 37.20 37.20 37.20 37.20 0.0K
15:43 37.20 37.20 37.20 37.20 0.1K
15:44 37.20 37.27 37.20 37.27 0.1K
15:45 37.27 37.27 37.27 37.27 0.0K
15:46 37.27 37.63 37.27 37.63 0.3K
15:47 37.63 37.63 37.23 37.23 0.2K
15:48 37.23 37.23 37.23 37.23 0.1K
15:49 37.23 37.41 37.23 37.41 1.2K
15:50 37.41 37.41 37.41 37.41 0.1K
15:51 37.41 37.44 37.41 37.44 0.3K
15:52 37.44 37.47 37.40 37.40 3.7K
15:53 37.40 37.41 37.40 37.41 1.7K
15:54 37.34 37.34 37.29 37.29 3.5K
15:55 37.29 37.29 37.28 37.28 1.3K
15:56 37.28 37.28 37.27 37.28 0.3K
15:57 37.26 37.26 37.26 37.26 0.7K
15:58 37.39 37.39 37.24 37.24 1.7K
15:59 37.24 37.24 37.24 37.24 0.5K
16:00 37.24 37.39 37.19 37.35 6.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles