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 37.62 37.62 34.50 34.50 0.0K
09:32 34.50 34.50 34.50 34.50 0.0K
09:33 34.50 34.50 34.50 34.50 0.0K
09:34 34.50 34.50 34.50 34.50 0.0K
09:35 34.50 34.50 34.50 34.50 0.0K
09:36 34.50 34.50 34.50 34.50 0.0K
09:37 34.50 36.93 34.50 36.93 0.2K
09:38 36.93 36.93 36.93 36.93 0.2K
09:39 37.05 37.05 37.05 37.05 2.1K
09:40 37.05 37.05 37.05 37.05 0.6K
09:41 37.05 37.22 37.05 37.22 1.1K
09:42 37.22 37.22 37.22 37.22 0.4K
09:43 37.53 37.53 37.53 37.53 0.1K
09:44 37.53 37.53 37.53 37.53 0.0K
09:45 37.53 38.10 37.53 38.10 1.9K
09:46 38.10 38.10 38.10 38.10 0.0K
09:47 38.10 38.10 38.10 38.10 0.0K
09:48 38.00 38.00 38.00 38.00 0.9K
09:49 38.08 38.08 38.00 38.00 1.9K
09:50 38.00 38.00 38.00 38.00 0.0K
09:51 37.81 37.81 37.81 37.81 0.7K
09:52 37.81 37.81 37.81 37.81 0.0K
09:53 37.81 37.81 37.81 37.81 0.0K
09:54 37.81 37.81 37.81 37.81 0.1K
09:55 37.99 37.99 37.99 37.99 0.1K
09:56 37.88 37.88 37.88 37.88 0.5K
09:57 37.88 38.00 37.88 38.00 0.3K
09:58 38.00 38.00 38.00 38.00 0.3K
09:59 38.00 38.00 38.00 38.00 0.0K
10:00 38.00 38.00 38.00 38.00 0.0K
10:01 38.00 38.00 38.00 38.00 0.2K
10:02 38.00 38.00 38.00 38.00 0.0K
10:03 38.00 38.00 38.00 38.00 0.0K
10:04 38.00 38.00 38.00 38.00 0.0K
10:05 38.00 38.00 38.00 38.00 0.2K
10:06 38.00 38.00 38.00 38.00 0.0K
10:07 38.00 38.00 38.00 38.00 0.1K
10:08 38.00 38.00 38.00 38.00 0.0K
10:09 38.00 38.00 38.00 38.00 0.0K
10:10 38.00 38.00 38.00 38.00 0.0K
10:11 38.00 38.00 38.00 38.00 0.0K
10:12 37.82 37.82 37.82 37.82 0.6K
10:13 37.82 37.82 37.82 37.82 0.0K
10:14 37.82 37.82 37.82 37.82 0.0K
10:15 37.82 37.82 37.82 37.82 0.0K
10:16 37.82 37.82 37.82 37.82 0.0K
10:17 37.82 37.82 37.82 37.82 0.0K
10:18 37.82 37.82 37.82 37.82 0.0K
10:19 37.82 37.82 37.82 37.82 0.0K
10:20 37.82 37.82 37.82 37.82 0.0K
10:21 37.82 37.82 37.82 37.82 0.0K
10:22 37.82 37.82 37.82 37.82 0.0K
10:23 37.82 37.82 37.82 37.82 0.0K
10:24 37.82 37.82 37.82 37.82 0.3K
10:25 37.82 37.82 37.82 37.82 0.0K
10:26 37.82 37.82 37.82 37.82 0.1K
10:27 37.82 37.82 37.82 37.82 0.0K
10:28 37.82 37.82 37.78 37.78 0.3K
10:29 37.78 37.78 37.78 37.78 0.2K
10:30 37.78 37.78 37.78 37.78 0.4K
10:31 37.78 37.78 37.78 37.78 0.1K
10:32 37.78 37.78 37.78 37.78 0.0K
10:33 37.78 37.78 37.78 37.78 0.0K
10:34 37.78 37.78 37.78 37.78 0.0K
10:35 37.78 37.78 37.78 37.78 0.0K
10:36 37.78 37.78 37.78 37.78 0.0K
10:37 37.78 37.78 37.78 37.78 0.0K
10:38 37.79 37.79 37.79 37.79 0.1K
10:39 37.79 37.79 37.79 37.79 0.0K
10:40 37.79 37.79 37.79 37.79 0.0K
10:41 37.99 37.99 37.99 37.99 3.0K
10:42 37.99 38.00 37.80 38.00 1.6K
10:43 38.00 38.00 38.00 38.00 0.0K
10:44 38.00 38.00 38.00 38.00 0.0K
10:45 38.00 38.00 38.00 38.00 0.0K
10:46 38.00 38.00 38.00 38.00 0.0K
10:47 37.99 38.01 37.99 38.01 2.6K
10:48 38.00 38.00 38.00 38.00 0.1K
10:49 38.00 38.00 37.86 37.86 0.8K
10:50 37.91 37.91 37.90 37.90 1.8K
10:51 38.00 38.00 38.00 38.00 1.4K
10:52 38.00 38.00 38.00 38.00 1.7K
10:53 38.00 38.00 38.00 38.00 0.1K
10:54 38.00 38.00 37.90 37.90 2.4K
10:55 37.90 37.90 37.90 37.90 0.0K
10:56 37.90 37.90 37.90 37.90 0.1K
10:57 37.90 37.90 37.90 37.90 0.2K
10:58 37.90 37.90 37.90 37.90 0.0K
10:59 37.90 37.90 37.90 37.90 8.3K
11:00 37.90 38.00 37.90 38.00 0.9K
11:01 38.00 38.00 38.00 38.00 0.0K
11:02 38.00 38.00 38.00 38.00 0.6K
11:03 38.00 38.00 38.00 38.00 0.2K
11:04 38.00 38.00 38.00 38.00 0.1K
11:05 38.00 38.00 38.00 38.00 0.3K
11:06 38.00 38.00 38.00 38.00 2.3K
11:07 38.00 38.00 38.00 38.00 2.6K
11:08 38.00 38.00 37.98 38.00 2.3K
11:09 37.98 37.99 37.98 37.99 3.0K
11:10 38.00 38.00 37.90 37.90 6.6K
11:11 38.00 38.02 38.00 38.02 0.5K
11:12 38.02 38.02 38.02 38.02 0.0K
11:13 38.00 38.00 37.92 38.00 0.4K
11:14 38.00 38.00 38.00 38.00 0.2K
11:15 38.00 38.00 38.00 38.00 0.4K
11:16 38.00 38.00 38.00 38.00 0.0K
11:17 38.00 38.00 38.00 38.00 0.1K
11:18 38.00 38.00 38.00 38.00 0.0K
11:19 37.98 37.98 37.98 37.98 0.1K
11:20 37.98 37.98 37.98 37.98 0.0K
11:21 38.00 38.00 37.99 37.99 0.3K
11:22 38.00 38.00 38.00 38.00 0.1K
11:23 38.00 38.00 38.00 38.00 0.0K
11:24 37.99 37.99 37.99 37.99 0.5K
11:25 37.99 37.99 37.99 37.99 0.0K
11:26 38.00 38.00 38.00 38.00 0.1K
11:27 38.00 38.00 38.00 38.00 0.1K
11:28 38.00 38.00 38.00 38.00 0.0K
11:29 38.00 38.00 38.00 38.00 0.1K
11:30 38.00 38.00 38.00 38.00 0.1K
11:31 38.00 38.00 38.00 38.00 0.8K
11:32 38.00 38.00 38.00 38.00 0.1K
11:33 38.00 38.00 38.00 38.00 0.1K
11:34 38.00 38.00 38.00 38.00 0.1K
11:35 38.00 38.00 38.00 38.00 0.0K
11:36 38.00 38.00 38.00 38.00 0.2K
11:37 38.00 38.00 38.00 38.00 0.0K
11:38 38.00 38.00 38.00 38.00 0.2K
11:39 38.00 38.00 38.00 38.00 0.2K
11:40 38.00 38.00 38.00 38.00 0.1K
11:41 38.00 38.00 38.00 38.00 0.0K
11:42 38.00 38.00 38.00 38.00 0.2K
11:43 38.00 38.00 38.00 38.00 0.1K
11:44 38.00 38.00 38.00 38.00 0.3K
11:45 38.00 38.00 38.00 38.00 0.1K
11:46 38.00 38.00 37.99 37.99 0.2K
11:47 37.99 37.99 37.99 37.99 0.0K
11:48 37.99 37.99 37.99 37.99 0.0K
11:49 37.99 37.99 37.99 37.99 0.0K
11:50 37.99 37.99 37.99 37.99 0.4K
11:51 38.00 38.00 38.00 38.00 0.3K
11:52 38.00 38.00 38.00 38.00 0.0K
11:53 38.00 38.00 38.00 38.00 0.0K
11:54 38.00 38.00 38.00 38.00 0.0K
11:55 38.00 38.00 38.00 38.00 0.5K
11:56 38.00 38.00 38.00 38.00 0.3K
11:57 38.00 38.00 38.00 38.00 0.2K
11:58 38.00 38.00 38.00 38.00 0.0K
11:59 37.97 38.00 37.97 37.97 60.5K
12:00 37.97 37.97 37.88 37.88 0.4K
12:01 37.88 37.88 37.88 37.88 0.0K
12:02 37.88 37.88 37.88 37.88 0.0K
12:03 37.88 37.88 37.88 37.88 0.0K
12:04 37.95 37.97 37.95 37.97 0.3K
12:05 37.97 38.00 37.97 38.00 1.0K
12:06 38.00 38.00 38.00 38.00 0.3K
12:07 38.00 38.00 38.00 38.00 0.2K
12:08 38.00 38.00 38.00 38.00 0.9K
12:09 38.00 38.00 38.00 38.00 0.3K
12:10 38.00 38.00 38.00 38.00 0.2K
12:11 38.00 38.00 37.98 37.98 0.5K
12:12 37.97 37.97 37.97 37.97 0.3K
12:13 37.97 37.97 37.97 37.97 1.7K
12:14 37.97 37.97 37.97 37.97 0.0K
12:15 37.97 37.97 37.97 37.97 0.0K
12:16 37.97 37.97 37.97 37.97 0.0K
12:17 37.97 37.97 37.97 37.97 0.0K
12:18 37.97 37.97 37.97 37.97 0.0K
12:19 37.97 37.97 37.97 37.97 0.0K
12:20 37.97 37.97 37.97 37.97 0.1K
12:21 37.97 37.97 37.97 37.97 0.1K
12:22 37.97 37.97 37.97 37.97 0.0K
12:23 37.98 37.98 37.98 37.98 0.1K
12:24 37.91 37.91 37.91 37.91 0.1K
12:25 37.91 37.91 37.91 37.91 0.0K
12:26 37.91 37.91 37.91 37.91 0.0K
12:27 37.98 37.98 37.98 37.98 0.1K
12:28 37.98 37.98 37.98 37.98 0.2K
12:29 37.91 37.91 37.91 37.91 0.2K
12:30 37.91 37.91 37.91 37.91 0.0K
12:31 37.91 37.91 37.91 37.91 0.1K
12:32 37.91 37.91 37.91 37.91 0.1K
12:33 37.97 37.97 37.97 37.97 0.2K
12:34 37.91 37.91 37.91 37.91 0.1K
12:35 37.91 37.91 37.91 37.91 0.0K
12:36 37.91 37.91 37.91 37.91 0.2K
12:37 37.91 37.91 37.91 37.91 0.0K
12:38 37.91 37.91 37.91 37.91 0.2K
12:39 37.91 37.91 37.91 37.91 0.2K
12:40 37.91 37.91 37.91 37.91 0.0K
12:41 37.91 37.91 37.91 37.91 0.1K
12:42 37.91 37.91 37.91 37.91 0.1K
12:43 37.91 37.91 37.91 37.91 0.0K
12:44 37.91 37.91 37.91 37.91 0.1K
12:45 37.91 37.91 37.91 37.91 0.0K
12:46 37.91 37.91 37.91 37.91 0.0K
12:47 37.91 37.91 37.91 37.91 0.0K
12:48 37.91 37.91 37.91 37.91 0.0K
12:49 37.91 37.91 37.91 37.91 0.0K
12:50 37.91 37.91 37.91 37.91 0.0K
12:51 37.91 37.91 37.91 37.91 0.0K
12:52 37.91 37.91 37.91 37.91 0.0K
12:53 37.95 37.95 37.95 37.95 0.1K
12:54 37.95 37.95 37.95 37.95 0.0K
12:55 37.95 37.95 37.95 37.95 0.0K
12:56 37.95 37.95 37.95 37.95 0.0K
12:57 37.95 37.95 37.95 37.95 0.0K
12:58 37.86 37.86 37.86 37.86 0.1K
12:59 37.86 37.86 37.86 37.86 0.0K
13:00 37.86 37.86 37.86 37.86 0.2K
13:01 37.86 37.86 37.86 37.86 0.0K
13:02 37.86 37.86 37.86 37.86 0.0K
13:03 37.86 37.86 37.86 37.86 0.1K
13:04 37.86 37.86 37.86 37.86 0.0K
13:05 37.86 37.86 37.86 37.86 0.0K
13:06 37.86 37.86 37.86 37.86 0.0K
13:07 37.86 37.86 37.86 37.86 0.0K
13:08 37.86 37.86 37.86 37.86 0.2K
13:09 37.90 37.90 37.90 37.90 0.2K
13:10 37.90 37.90 37.90 37.90 0.0K
13:11 37.94 37.94 37.94 37.94 0.4K
13:12 37.94 37.94 37.94 37.94 0.0K
13:13 37.94 37.94 37.94 37.94 0.0K
13:14 37.94 37.94 37.94 37.94 0.1K
13:15 37.94 37.94 37.94 37.94 0.0K
13:16 37.94 37.94 37.94 37.94 0.1K
13:17 37.94 37.94 37.94 37.94 0.0K
13:18 37.94 37.94 37.94 37.94 0.0K
13:19 37.94 37.94 37.87 37.87 1.1K
13:20 37.87 37.87 37.87 37.87 0.0K
13:21 37.87 37.87 37.87 37.87 0.0K
13:22 37.87 37.87 37.87 37.87 0.0K
13:23 37.87 37.87 37.87 37.87 0.0K
13:24 37.87 37.87 37.87 37.87 0.0K
13:25 37.87 37.87 37.87 37.87 0.0K
13:26 37.87 37.87 37.87 37.87 0.0K
13:27 37.87 37.87 37.87 37.87 0.0K
13:28 37.87 37.87 37.87 37.87 0.0K
13:29 37.87 37.87 37.87 37.87 0.0K
13:30 37.87 37.87 37.87 37.87 0.1K
13:31 37.87 37.87 37.80 37.80 0.3K
13:32 37.80 37.80 37.80 37.80 0.0K
13:33 37.80 37.80 37.80 37.80 0.1K
13:34 37.72 37.72 37.72 37.72 0.6K
13:35 37.72 37.72 37.72 37.72 0.1K
13:36 37.72 37.72 37.72 37.72 0.0K
13:37 37.72 37.72 37.72 37.72 0.0K
13:38 37.72 37.72 37.72 37.72 0.0K
13:39 37.72 37.72 37.72 37.72 0.0K
13:40 37.82 37.82 37.82 37.82 0.3K
13:41 37.82 37.82 37.82 37.82 0.1K
13:42 37.82 37.82 37.82 37.82 0.0K
13:43 37.82 37.82 37.82 37.82 0.0K
13:44 37.82 37.82 37.82 37.82 0.0K
13:45 37.82 37.82 37.82 37.82 0.0K
13:46 37.82 37.82 37.78 37.78 0.5K
13:47 37.78 37.78 37.78 37.78 0.1K
13:48 37.78 37.78 37.78 37.78 0.0K
13:49 37.78 37.78 37.78 37.78 0.0K
13:50 37.78 37.78 37.78 37.78 0.0K
13:51 37.78 37.78 37.78 37.78 0.4K
13:52 37.78 37.78 37.78 37.78 0.1K
13:53 37.78 37.78 37.78 37.78 0.0K
13:54 37.78 37.78 37.78 37.78 0.0K
13:55 37.78 37.78 37.78 37.78 0.0K
13:56 37.78 37.78 37.78 37.78 0.1K
13:57 37.78 37.78 37.78 37.78 0.1K
13:58 37.78 37.78 37.78 37.78 0.0K
13:59 37.78 37.78 37.78 37.78 0.0K
14:00 37.70 37.70 37.70 37.70 0.8K
14:01 37.70 37.71 37.70 37.71 0.2K
14:02 37.71 37.71 37.71 37.71 0.0K
14:03 37.71 37.83 37.71 37.83 0.2K
14:04 37.83 37.83 37.83 37.83 0.0K
14:05 37.83 37.83 37.83 37.83 0.0K
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 37.83 37.83 37.83 37.83 0.0K
14:09 37.83 37.83 37.83 37.83 0.0K
14:10 37.83 37.83 37.83 37.83 0.0K
14:11 37.83 37.83 37.83 37.83 0.0K
14:12 37.83 37.83 37.83 37.83 0.0K
14:13 37.83 37.83 37.83 37.83 0.1K
14:14 37.83 37.83 37.83 37.83 0.1K
14:15 37.83 37.83 37.83 37.83 0.1K
14:16 37.83 37.83 37.83 37.83 0.0K
14:17 37.83 37.83 37.83 37.83 0.0K
14:18 37.83 37.83 37.83 37.83 0.0K
14:19 37.83 37.83 37.83 37.83 0.0K
14:20 37.83 37.83 37.83 37.83 0.0K
14:21 37.83 37.83 37.83 37.83 0.1K
14:22 37.83 37.83 37.83 37.83 0.0K
14:23 37.83 37.83 37.83 37.83 0.0K
14:24 37.83 37.83 37.83 37.83 0.0K
14:25 37.83 37.83 37.83 37.83 0.1K
14:26 37.83 37.83 37.75 37.75 0.8K
14:27 37.75 37.75 37.75 37.75 0.0K
14:28 37.75 37.75 37.75 37.75 0.0K
14:29 37.75 37.75 37.75 37.75 0.0K
14:30 37.75 37.75 37.75 37.75 0.2K
14:31 37.75 37.75 37.75 37.75 0.0K
14:32 37.75 37.75 37.75 37.75 0.0K
14:33 37.75 37.75 37.75 37.75 0.0K
14:34 37.75 37.75 37.75 37.75 0.0K
14:35 37.75 37.75 37.75 37.75 0.0K
14:36 37.75 37.75 37.75 37.75 0.2K
14:37 37.75 37.75 37.75 37.75 0.0K
14:38 37.75 37.75 37.75 37.75 0.0K
14:39 37.75 37.75 37.75 37.75 0.0K
14:40 37.75 37.75 37.75 37.75 0.0K
14:41 37.75 37.75 37.75 37.75 0.0K
14:42 37.75 37.75 37.75 37.75 0.0K
14:43 37.75 37.75 37.75 37.75 0.3K
14:44 37.75 37.75 37.75 37.75 0.7K
14:45 37.75 37.75 37.75 37.75 0.0K
14:46 37.75 37.75 37.66 37.66 0.1K
14:47 37.66 37.66 37.66 37.66 0.0K
14:48 37.66 37.66 37.66 37.66 0.0K
14:49 37.66 37.66 37.66 37.66 0.0K
14:50 37.66 37.66 37.66 37.66 0.1K
14:51 37.66 37.66 37.66 37.66 0.5K
14:52 37.66 37.66 37.66 37.66 0.1K
14:53 37.68 37.68 37.68 37.68 0.1K
14:54 37.68 37.68 37.68 37.68 0.0K
14:55 37.70 37.70 37.70 37.70 0.1K
14:56 37.70 37.70 37.70 37.70 0.0K
14:57 37.70 37.70 37.70 37.70 0.0K
14:58 37.70 37.70 37.70 37.70 0.2K
14:59 37.70 37.70 37.70 37.70 0.0K
15:00 37.70 37.70 37.70 37.70 0.0K
15:01 37.70 37.70 37.70 37.70 0.1K
15:02 37.70 37.70 37.70 37.70 0.0K
15:03 37.70 37.70 37.70 37.70 0.0K
15:04 37.70 37.70 37.70 37.70 0.0K
15:05 37.70 37.70 37.70 37.70 0.0K
15:06 37.63 37.63 37.63 37.63 0.2K
15:07 37.70 37.70 37.70 37.70 0.1K
15:08 37.70 37.70 37.70 37.70 0.2K
15:09 37.71 37.71 37.71 37.71 0.2K
15:10 37.71 37.71 37.71 37.71 0.0K
15:11 37.71 37.71 37.71 37.71 0.0K
15:12 37.71 37.71 37.71 37.71 0.0K
15:13 37.71 37.71 37.71 37.71 0.0K
15:14 37.71 37.73 37.71 37.73 0.2K
15:15 37.73 37.73 37.73 37.73 0.0K
15:16 37.73 37.73 37.73 37.73 0.0K
15:17 37.73 37.73 37.73 37.73 0.0K
15:18 37.73 37.73 37.73 37.73 0.0K
15:19 37.73 37.73 37.73 37.73 0.3K
15:20 37.73 37.73 37.73 37.73 0.0K
15:21 37.73 37.73 37.73 37.73 0.0K
15:22 37.73 37.73 37.73 37.73 0.0K
15:23 37.73 37.73 37.73 37.73 0.1K
15:24 37.73 37.73 37.73 37.73 0.1K
15:25 37.73 37.73 37.73 37.73 0.3K
15:26 37.73 37.73 37.73 37.73 0.2K
15:27 37.73 37.73 37.73 37.73 0.0K
15:28 37.73 37.73 37.73 37.73 0.0K
15:29 37.73 37.73 37.73 37.73 0.0K
15:30 37.73 37.73 37.73 37.73 0.0K
15:31 37.73 37.73 37.73 37.73 0.0K
15:32 37.73 37.73 37.73 37.73 0.0K
15:33 37.73 37.73 37.73 37.73 0.4K
15:34 37.73 37.73 37.73 37.73 0.0K
15:35 37.73 37.73 37.73 37.73 0.0K
15:36 37.73 37.73 37.73 37.73 0.0K
15:37 37.73 37.73 37.73 37.73 0.0K
15:38 37.73 37.73 37.73 37.73 0.0K
15:39 37.73 37.73 37.73 37.73 0.0K
15:40 37.73 37.73 37.73 37.73 0.0K
15:41 37.92 37.92 37.92 37.92 0.1K
15:42 37.92 37.92 37.92 37.92 0.2K
15:43 37.92 37.93 37.92 37.93 0.2K
15:44 37.93 37.93 37.93 37.93 0.0K
15:45 37.93 37.93 37.93 37.93 0.1K
15:46 37.93 37.93 37.93 37.93 0.0K
15:47 37.93 37.93 37.93 37.93 0.4K
15:48 37.93 37.93 37.86 37.86 0.6K
15:49 37.86 37.86 37.85 37.85 0.2K
15:50 37.85 37.85 37.85 37.85 0.0K
15:51 37.85 37.85 37.78 37.78 0.7K
15:52 37.78 37.78 37.78 37.78 0.0K
15:53 37.78 37.78 37.78 37.78 0.1K
15:54 37.78 37.78 37.78 37.78 0.4K
15:55 37.78 37.78 37.78 37.78 0.4K
15:56 37.78 37.88 37.78 37.86 0.6K
15:57 37.86 37.86 37.86 37.86 0.5K
15:58 37.86 37.86 37.83 37.83 0.9K
15:59 37.83 37.83 37.83 37.83 0.3K
16:00 37.83 37.98 37.83 37.95 8.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles