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 37.98 37.98 31.17 31.17 0.3K
09:32 31.17 31.17 31.17 31.17 0.0K
09:33 31.17 31.17 31.17 31.17 0.0K
09:34 31.17 31.17 31.17 31.17 0.0K
09:35 31.17 31.17 31.17 31.17 0.4K
09:36 31.17 31.17 31.17 31.17 0.0K
09:37 31.17 31.17 31.17 31.17 0.0K
09:38 37.88 37.88 37.88 37.88 0.1K
09:39 37.88 37.88 37.88 37.88 0.0K
09:40 37.88 37.88 37.88 37.88 0.0K
09:41 37.88 37.88 37.88 37.88 0.0K
09:42 37.88 37.88 37.88 37.88 0.0K
09:43 37.73 37.73 37.73 37.73 0.3K
09:44 37.54 37.54 37.54 37.54 0.2K
09:45 37.65 37.67 37.65 37.67 2.0K
09:46 37.67 37.67 37.67 37.67 0.5K
09:47 37.96 37.96 37.96 37.96 0.5K
09:48 37.96 37.96 37.96 37.96 0.7K
09:49 37.96 37.96 37.96 37.96 0.1K
09:50 38.00 38.00 38.00 38.00 1.7K
09:51 37.84 37.85 37.84 37.85 4.9K
09:52 37.85 37.95 37.85 37.95 0.6K
09:53 37.95 37.95 37.95 37.95 0.1K
09:54 37.95 37.95 37.95 37.95 0.1K
09:55 37.95 37.95 37.95 37.95 0.0K
09:56 37.95 37.95 37.95 37.95 0.5K
09:57 37.95 37.95 37.95 37.95 3.5K
09:58 37.47 37.47 37.47 37.47 0.6K
09:59 37.43 37.43 37.43 37.43 0.3K
10:00 37.43 37.43 37.43 37.43 0.2K
10:01 37.43 37.43 37.43 37.43 0.3K
10:02 37.43 37.43 37.43 37.43 0.1K
10:03 37.43 37.43 37.43 37.43 0.0K
10:04 37.43 37.43 37.43 37.43 0.0K
10:05 37.43 37.43 37.43 37.43 0.1K
10:06 37.43 37.43 37.43 37.43 0.0K
10:07 37.43 37.64 37.43 37.64 0.4K
10:08 37.77 37.80 37.77 37.80 1.0K
10:09 37.80 37.80 37.80 37.80 0.0K
10:10 37.80 37.80 37.80 37.80 0.0K
10:11 37.80 37.80 37.80 37.80 0.1K
10:12 37.80 37.80 37.80 37.80 0.1K
10:13 37.80 37.80 37.80 37.80 0.1K
10:14 37.80 37.98 37.80 37.98 1.6K
10:15 37.98 37.98 37.98 37.98 0.8K
10:16 37.98 37.98 37.70 37.70 0.8K
10:17 37.70 37.81 37.70 37.81 0.9K
10:18 37.81 37.81 37.78 37.78 0.8K
10:19 37.78 37.78 37.78 37.78 0.5K
10:20 37.78 37.78 37.78 37.78 0.0K
10:21 37.78 37.78 37.78 37.78 0.0K
10:22 37.78 37.83 37.78 37.83 0.3K
10:23 37.83 37.83 37.83 37.83 0.0K
10:24 37.83 37.83 37.83 37.83 0.0K
10:25 37.83 37.83 37.83 37.83 0.1K
10:26 37.83 37.83 37.83 37.83 0.1K
10:27 37.83 37.83 37.83 37.83 0.0K
10:28 37.83 37.83 37.83 37.83 0.2K
10:29 37.83 37.83 37.83 37.83 0.0K
10:30 37.83 37.83 37.83 37.83 0.0K
10:31 37.83 37.83 37.83 37.83 0.0K
10:32 37.83 37.83 37.83 37.83 0.1K
10:33 37.83 37.83 37.83 37.83 0.0K
10:34 37.83 37.83 37.83 37.83 0.0K
10:35 37.83 37.83 37.83 37.83 0.0K
10:36 37.83 37.83 37.83 37.83 0.0K
10:37 37.83 37.83 37.83 37.83 0.0K
10:38 37.83 37.83 37.83 37.83 0.0K
10:39 37.83 37.83 37.83 37.83 0.0K
10:40 37.83 37.83 37.83 37.83 0.0K
10:41 37.83 37.83 37.83 37.83 0.0K
10:42 37.83 37.83 37.83 37.83 0.0K
10:43 37.83 37.83 37.83 37.83 0.0K
10:44 37.83 37.83 37.83 37.83 0.0K
10:45 37.83 37.83 37.83 37.83 0.0K
10:46 37.83 37.83 37.83 37.83 0.0K
10:47 37.83 37.83 37.83 37.83 0.1K
10:48 37.83 37.83 37.83 37.83 0.0K
10:49 37.83 37.83 37.83 37.83 0.0K
10:50 37.83 37.83 37.83 37.83 0.0K
10:51 37.72 37.72 37.72 37.72 0.4K
10:52 37.72 37.72 37.72 37.72 0.0K
10:53 37.72 37.79 37.72 37.79 0.2K
10:54 37.79 37.79 37.79 37.79 0.1K
10:55 37.79 37.79 37.79 37.79 0.3K
10:56 37.79 37.79 37.79 37.79 0.0K
10:57 37.79 37.79 37.79 37.79 0.0K
10:58 37.79 37.79 37.79 37.79 0.0K
10:59 37.79 37.79 37.79 37.79 0.0K
11:00 37.79 37.79 37.79 37.79 0.0K
11:01 37.79 37.79 37.79 37.79 0.0K
11:02 37.79 37.79 37.79 37.79 0.1K
11:03 37.79 37.79 37.79 37.79 0.0K
11:04 37.79 37.79 37.79 37.79 0.0K
11:05 37.79 37.79 37.79 37.79 0.0K
11:06 37.79 38.00 37.79 38.00 0.2K
11:07 38.00 38.00 38.00 38.00 0.1K
11:08 38.00 38.00 38.00 38.00 0.0K
11:09 38.00 38.00 38.00 38.00 0.0K
11:10 38.00 38.00 38.00 38.00 0.0K
11:11 38.00 38.00 38.00 38.00 0.1K
11:12 38.00 38.00 38.00 38.00 0.4K
11:13 38.00 38.00 38.00 38.00 0.0K
11:14 38.00 38.00 38.00 38.00 0.0K
11:15 38.00 38.00 38.00 38.00 0.0K
11:16 37.85 37.86 37.84 37.86 1.1K
11:17 37.86 37.86 37.86 37.86 0.1K
11:18 37.86 37.86 37.86 37.86 0.0K
11:19 37.86 37.86 37.86 37.86 0.0K
11:20 37.86 37.86 37.86 37.86 0.1K
11:21 37.86 38.00 37.86 38.00 1.7K
11:22 38.00 38.00 38.00 38.00 0.0K
11:23 38.00 38.00 38.00 38.00 0.0K
11:24 38.00 38.00 38.00 38.00 0.0K
11:25 38.00 38.00 38.00 38.00 0.0K
11:26 37.86 37.86 37.86 37.86 0.1K
11:27 37.86 37.86 37.86 37.86 0.0K
11:28 37.86 37.86 37.86 37.86 0.0K
11:29 37.86 37.86 37.86 37.86 0.0K
11:30 37.86 37.86 37.86 37.86 0.0K
11:31 37.86 37.87 37.86 37.87 0.1K
11:32 37.87 37.87 37.87 37.87 0.0K
11:33 37.87 37.87 37.87 37.87 0.0K
11:34 37.87 37.87 37.87 37.87 0.0K
11:35 37.87 37.87 37.87 37.87 0.0K
11:36 37.87 37.87 37.87 37.87 0.0K
11:37 37.87 37.87 37.87 37.87 0.0K
11:38 37.87 37.87 37.87 37.87 0.0K
11:39 37.87 37.90 37.87 37.90 0.1K
11:40 37.90 37.90 37.90 37.90 0.0K
11:41 37.90 37.90 37.90 37.90 0.0K
11:42 37.90 37.90 37.90 37.90 0.0K
11:43 37.90 37.90 37.90 37.90 0.7K
11:44 37.90 37.90 37.90 37.90 0.1K
11:45 37.90 37.90 37.90 37.90 0.0K
11:46 37.90 37.90 37.90 37.90 0.0K
11:47 37.90 37.90 37.90 37.90 0.0K
11:48 37.80 37.80 37.80 37.80 0.1K
11:49 37.80 37.80 37.80 37.80 0.0K
11:50 37.80 37.80 37.80 37.80 0.0K
11:51 37.80 37.80 37.80 37.80 0.0K
11:52 37.80 37.80 37.80 37.80 0.0K
11:53 37.80 37.80 37.70 37.75 0.7K
11:54 37.75 37.75 37.75 37.75 0.1K
11:55 37.75 37.75 37.75 37.75 0.0K
11:56 37.75 37.75 37.75 37.75 0.0K
11:57 37.75 37.75 37.75 37.75 0.0K
11:58 37.75 37.75 37.75 37.75 0.1K
11:59 37.75 37.75 37.75 37.75 0.0K
12:00 37.75 37.75 37.75 37.75 0.0K
12:01 37.75 37.75 37.75 37.75 0.0K
12:02 37.75 37.75 37.75 37.75 0.0K
12:03 37.75 37.75 37.75 37.75 0.1K
12:04 37.75 37.75 37.75 37.75 0.0K
12:05 37.75 37.75 37.75 37.75 0.0K
12:06 37.75 37.75 37.62 37.62 0.3K
12:07 37.62 37.62 37.62 37.62 0.0K
12:08 37.62 37.62 37.62 37.62 0.0K
12:09 37.62 37.62 37.62 37.62 0.0K
12:10 37.62 37.62 37.62 37.62 0.0K
12:11 37.62 37.62 37.62 37.62 0.0K
12:12 37.62 37.62 37.62 37.62 0.0K
12:13 37.79 37.79 37.79 37.79 0.1K
12:14 37.79 37.79 37.79 37.79 0.0K
12:15 37.79 37.79 37.79 37.79 0.0K
12:16 37.79 37.79 37.79 37.79 0.0K
12:17 37.79 37.79 37.79 37.79 0.0K
12:18 37.87 37.87 37.87 37.87 0.1K
12:19 37.87 37.87 37.87 37.87 0.0K
12:20 37.87 37.87 37.87 37.87 0.0K
12:21 37.87 37.87 37.87 37.87 0.0K
12:22 37.87 37.87 37.87 37.87 0.0K
12:23 37.87 37.87 37.87 37.87 0.0K
12:24 37.87 37.87 37.87 37.87 0.0K
12:25 37.87 37.87 37.87 37.87 0.0K
12:26 37.87 37.87 37.87 37.87 0.0K
12:27 37.87 37.87 37.87 37.87 0.0K
12:28 37.87 37.87 37.87 37.87 0.0K
12:29 37.87 37.87 37.87 37.87 0.0K
12:30 37.87 37.87 37.87 37.87 0.1K
12:31 37.87 37.87 37.87 37.87 0.0K
12:32 37.87 37.87 37.87 37.87 0.0K
12:33 37.87 37.87 37.87 37.87 0.0K
12:34 37.87 37.87 37.87 37.87 0.0K
12:35 37.87 37.87 37.87 37.87 0.0K
12:36 37.87 37.87 37.87 37.87 0.0K
12:37 37.87 37.87 37.87 37.87 0.0K
12:38 37.87 37.87 37.87 37.87 0.0K
12:39 37.87 37.87 37.87 37.87 0.0K
12:40 37.87 37.99 37.87 37.99 0.2K
12:41 37.99 37.99 37.99 37.99 0.0K
12:42 37.99 37.99 37.99 37.99 0.0K
12:43 37.99 38.00 37.92 37.92 2.7K
12:44 37.92 38.00 37.92 38.00 0.2K
12:45 38.00 38.00 38.00 38.00 0.0K
12:46 38.00 38.00 38.00 38.00 0.2K
12:47 37.99 37.99 37.99 37.99 2.7K
12:48 37.99 37.99 37.99 37.99 1.0K
12:49 37.99 37.99 37.99 37.99 0.0K
12:50 37.99 37.99 37.99 37.99 0.1K
12:51 37.99 37.99 37.99 37.99 0.0K
12:52 37.99 37.99 37.99 37.99 0.0K
12:53 37.99 37.99 37.99 37.99 0.0K
12:54 37.99 37.99 37.99 37.99 0.0K
12:55 37.99 37.99 37.99 37.99 0.1K
12:56 37.99 37.99 37.99 37.99 0.0K
12:57 37.99 37.99 37.99 37.99 0.0K
12:58 37.99 37.99 37.99 37.99 0.0K
12:59 37.99 37.99 37.99 37.99 0.2K
13:00 37.99 37.99 37.99 37.99 0.2K
13:01 37.99 37.99 37.99 37.99 0.0K
13:02 37.99 37.99 37.99 37.99 0.0K
13:03 37.99 37.99 37.99 37.99 0.0K
13:04 37.99 37.99 37.99 37.99 0.1K
13:05 37.99 37.99 37.99 37.99 0.0K
13:06 37.99 38.00 37.99 38.00 2.5K
13:07 38.00 38.00 38.00 38.00 0.2K
13:08 38.00 38.00 38.00 38.00 0.6K
13:09 38.00 38.00 38.00 38.00 0.3K
13:10 38.00 38.00 38.00 38.00 0.1K
13:11 38.00 38.00 38.00 38.00 0.0K
13:12 38.00 38.00 38.00 38.00 1.0K
13:13 38.00 38.00 38.00 38.00 3.0K
13:14 38.00 38.00 38.00 38.00 0.3K
13:15 38.00 38.00 38.00 38.00 0.0K
13:16 38.00 38.00 38.00 38.00 0.4K
13:17 38.00 38.00 38.00 38.00 0.0K
13:18 38.00 38.00 38.00 38.00 0.0K
13:19 38.00 38.00 38.00 38.00 0.0K
13:20 38.00 38.00 38.00 38.00 0.0K
13:21 38.00 38.00 37.95 37.95 0.9K
13:22 37.95 37.95 37.95 37.95 0.0K
13:23 37.95 37.95 37.95 37.95 0.0K
13:24 37.95 37.95 37.95 37.95 0.1K
13:25 37.95 37.95 37.95 37.95 0.0K
13:26 37.95 37.95 37.95 37.95 0.0K
13:27 37.95 37.95 37.95 37.95 0.0K
13:28 37.95 37.95 37.95 37.95 0.0K
13:29 37.95 37.95 37.95 37.95 0.0K
13:30 37.95 37.95 37.95 37.95 0.0K
13:31 37.95 37.95 37.95 37.95 0.0K
13:32 37.95 37.95 37.95 37.95 0.0K
13:33 37.95 37.95 37.95 37.95 0.0K
13:34 37.95 37.95 37.95 37.95 0.0K
13:35 37.95 37.95 37.95 37.95 0.0K
13:36 37.95 37.95 37.95 37.95 0.0K
13:37 37.95 37.95 37.95 37.95 0.0K
13:38 37.95 37.95 37.95 37.95 0.0K
13:39 37.95 37.95 37.95 37.95 0.0K
13:40 37.95 37.95 37.95 37.95 0.0K
13:41 37.95 37.95 37.95 37.95 0.0K
13:42 37.95 37.95 37.95 37.95 0.0K
13:43 37.95 37.95 37.95 37.95 0.0K
13:44 37.95 37.95 37.95 37.95 0.0K
13:45 37.95 37.95 37.95 37.95 0.0K
13:46 37.95 37.95 37.95 37.95 0.0K
13:47 37.95 37.95 37.95 37.95 0.0K
13:48 37.95 37.95 37.95 37.95 0.4K
13:49 37.95 37.95 37.95 37.95 0.1K
13:50 37.95 37.95 37.95 37.95 0.0K
13:51 37.95 37.95 37.95 37.95 0.0K
13:52 37.95 37.95 37.95 37.95 0.0K
13:53 37.95 37.95 37.95 37.95 0.0K
13:54 37.95 37.95 37.95 37.95 0.0K
13:55 37.95 37.95 37.95 37.95 0.0K
13:56 37.95 37.95 37.95 37.95 0.0K
13:57 37.95 37.95 37.95 37.95 0.0K
13:58 37.95 37.95 37.95 37.95 0.0K
13:59 37.95 37.95 37.95 37.95 0.0K
14:00 37.95 37.95 37.95 37.95 0.0K
14:01 37.95 37.95 37.95 37.95 0.0K
14:02 37.95 37.95 37.95 37.95 0.0K
14:03 37.95 37.95 37.95 37.95 0.1K
14:04 37.79 37.79 37.79 37.79 0.4K
14:05 37.79 37.79 37.79 37.79 0.0K
14:06 37.79 37.79 37.79 37.79 0.0K
14:07 37.79 37.79 37.79 37.79 0.0K
14:08 37.79 37.79 37.79 37.79 0.0K
14:09 37.70 37.70 37.70 37.70 0.1K
14:10 37.70 37.70 37.70 37.70 0.1K
14:11 37.70 37.70 37.70 37.70 0.0K
14:12 37.70 37.70 37.70 37.70 0.0K
14:13 37.70 37.70 37.70 37.70 0.0K
14:14 37.70 37.70 37.70 37.70 0.0K
14:15 37.70 37.70 37.70 37.70 0.0K
14:16 37.70 37.70 37.70 37.70 0.0K
14:17 37.70 37.79 37.70 37.79 0.2K
14:18 37.79 37.79 37.79 37.79 0.0K
14:19 37.79 37.79 37.79 37.79 0.0K
14:20 37.79 37.79 37.79 37.79 0.0K
14:21 37.79 37.79 37.79 37.79 0.0K
14:22 37.79 37.79 37.79 37.79 0.0K
14:23 37.79 37.79 37.79 37.79 0.0K
14:24 37.86 37.86 37.86 37.86 0.8K
14:25 37.78 37.78 37.78 37.78 0.1K
14:26 37.78 37.86 37.78 37.78 1.1K
14:27 37.78 37.78 37.78 37.78 0.0K
14:28 37.78 37.86 37.78 37.86 1.8K
14:29 37.86 37.86 37.86 37.86 0.0K
14:30 37.86 37.86 37.86 37.86 0.0K
14:31 37.86 37.86 37.86 37.86 0.0K
14:32 37.86 37.86 37.86 37.86 0.0K
14:33 37.86 37.86 37.86 37.86 0.0K
14:34 37.86 37.86 37.86 37.86 0.0K
14:35 37.86 37.86 37.86 37.86 0.0K
14:36 37.86 37.86 37.71 37.71 0.1K
14:37 37.71 37.71 37.71 37.71 0.0K
14:38 37.71 37.71 37.71 37.71 0.0K
14:39 37.71 37.71 37.71 37.71 0.0K
14:40 37.71 37.71 37.71 37.71 0.0K
14:41 37.71 37.71 37.71 37.71 1.0K
14:42 37.71 37.71 37.71 37.71 0.0K
14:43 37.71 37.71 37.71 37.71 0.0K
14:44 37.71 37.71 37.71 37.71 0.0K
14:45 37.71 37.71 37.71 37.71 0.1K
14:46 37.71 37.71 37.71 37.71 0.0K
14:47 37.71 37.71 37.71 37.71 0.0K
14:48 37.71 37.71 37.71 37.71 0.0K
14:49 37.71 37.71 37.71 37.71 0.0K
14:50 37.71 37.71 37.71 37.71 0.0K
14:51 37.71 37.71 37.71 37.71 0.0K
14:52 37.71 37.71 37.71 37.71 0.1K
14:53 37.71 37.71 37.71 37.71 0.0K
14:54 37.71 37.71 37.71 37.71 0.0K
14:55 37.71 37.71 37.71 37.71 0.0K
14:56 37.71 37.71 37.71 37.71 0.1K
14:57 37.71 37.71 37.71 37.71 0.0K
14:58 37.71 37.71 37.71 37.71 0.1K
14:59 37.71 37.71 37.71 37.71 0.0K
15:00 37.71 37.71 37.71 37.71 0.0K
15:01 37.71 37.71 37.71 37.71 0.0K
15:02 37.71 37.71 37.71 37.71 0.1K
15:03 37.71 37.71 37.71 37.71 0.1K
15:04 37.71 37.71 37.71 37.71 0.0K
15:05 37.71 37.71 37.71 37.71 0.1K
15:06 37.71 37.71 37.71 37.71 0.0K
15:07 37.86 37.86 37.86 37.86 0.6K
15:08 37.86 37.86 37.86 37.86 0.0K
15:09 37.86 37.86 37.86 37.86 0.1K
15:10 37.86 37.86 37.86 37.86 0.0K
15:11 37.86 37.86 37.86 37.86 0.0K
15:12 37.86 37.88 37.86 37.88 0.2K
15:13 37.88 37.88 37.88 37.88 0.1K
15:14 37.88 37.88 37.88 37.88 0.1K
15:15 37.88 37.88 37.88 37.88 0.0K
15:16 37.88 37.88 37.88 37.88 0.0K
15:17 37.88 37.88 37.88 37.88 0.1K
15:18 37.88 37.88 37.88 37.88 0.0K
15:19 37.88 37.88 37.88 37.88 0.0K
15:20 37.88 37.89 37.88 37.89 0.4K
15:21 37.89 37.89 37.89 37.89 0.1K
15:22 37.89 37.89 37.89 37.89 0.1K
15:23 37.89 37.89 37.89 37.89 0.1K
15:24 37.89 37.89 37.89 37.89 0.0K
15:25 37.89 37.89 37.89 37.89 0.2K
15:26 37.89 37.89 37.89 37.89 0.2K
15:27 37.89 37.89 37.89 37.89 0.0K
15:28 37.89 37.89 37.89 37.89 0.0K
15:29 37.89 37.89 37.89 37.89 0.1K
15:30 37.89 37.89 37.89 37.89 0.0K
15:31 37.89 37.89 37.89 37.89 0.1K
15:32 37.89 37.89 37.89 37.89 0.0K
15:33 37.89 37.89 37.89 37.89 0.1K
15:34 37.89 37.89 37.89 37.89 0.0K
15:35 37.89 37.89 37.89 37.89 0.1K
15:36 37.89 37.89 37.89 37.89 0.0K
15:37 37.89 37.89 37.89 37.89 0.3K
15:38 37.89 37.89 37.89 37.89 0.0K
15:39 37.89 37.89 37.89 37.89 0.0K
15:40 37.89 37.95 37.89 37.95 1.1K
15:41 37.95 37.95 37.95 37.95 0.1K
15:42 37.95 37.95 37.94 37.94 0.2K
15:43 37.94 37.94 37.94 37.94 0.3K
15:44 37.94 37.94 37.94 37.94 0.2K
15:45 37.94 37.94 37.94 37.94 0.4K
15:46 37.94 37.94 37.94 37.94 0.0K
15:47 37.94 37.94 37.94 37.94 0.1K
15:48 37.79 37.90 37.79 37.90 0.2K
15:49 37.90 37.90 37.90 37.90 0.0K
15:50 37.97 37.97 37.97 37.97 2.1K
15:51 37.97 37.97 37.97 37.97 0.1K
15:52 37.97 37.97 37.97 37.97 0.9K
15:53 37.96 37.96 37.96 37.96 0.3K
15:54 37.96 38.00 37.96 38.00 0.5K
15:55 38.00 38.00 38.00 38.00 0.3K
15:56 38.00 38.00 38.00 38.00 0.7K
15:57 38.00 38.00 37.94 37.94 3.9K
15:58 37.94 37.94 37.94 37.94 0.2K
15:59 37.94 38.01 37.94 38.00 0.9K
16:00 38.00 39.71 37.96 38.01 14.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles