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 37.78 39.00 37.78 38.20 0.5K
09:32 38.20 38.20 38.20 38.20 0.0K
09:33 38.20 38.20 38.20 38.20 0.0K
09:34 38.20 38.20 38.20 38.20 0.0K
09:35 37.56 37.56 37.56 37.56 0.3K
09:36 37.56 37.56 37.56 37.56 0.0K
09:37 37.56 37.56 37.56 37.56 0.0K
09:38 37.56 37.56 37.56 37.56 0.0K
09:39 37.56 37.56 37.56 37.56 0.0K
09:40 37.56 37.56 37.56 37.56 0.0K
09:41 37.56 37.56 37.56 37.56 0.0K
09:42 37.56 37.56 37.56 37.56 0.0K
09:43 37.56 37.56 37.56 37.56 0.0K
09:44 37.56 37.56 37.56 37.56 0.0K
09:45 37.56 37.56 37.56 37.56 0.0K
09:46 37.56 37.56 37.56 37.56 0.0K
09:47 37.56 37.56 37.56 37.56 0.0K
09:48 37.56 37.56 37.56 37.56 0.0K
09:49 37.56 37.56 37.56 37.56 0.0K
09:50 37.56 37.56 37.56 37.56 0.0K
09:51 37.41 37.55 37.41 37.55 0.9K
09:52 37.55 37.55 37.55 37.55 0.6K
09:53 37.55 37.55 37.55 37.55 0.5K
09:54 37.55 37.55 37.55 37.55 0.0K
09:55 37.55 37.55 37.55 37.55 0.0K
09:56 37.55 37.55 37.55 37.55 0.0K
09:57 37.47 37.47 37.47 37.47 0.6K
09:58 37.58 37.58 37.58 37.58 1.2K
09:59 37.58 37.58 37.58 37.58 0.0K
10:00 37.58 37.58 37.58 37.58 1.3K
10:01 37.58 37.58 37.58 37.58 0.0K
10:02 37.58 37.58 37.58 37.58 1.3K
10:03 37.58 37.58 37.58 37.58 0.0K
10:04 37.71 37.71 37.71 37.71 0.8K
10:05 37.69 37.69 37.58 37.62 1.1K
10:06 37.62 37.62 37.62 37.62 0.0K
10:07 37.62 37.62 37.62 37.62 1.7K
10:08 37.62 37.84 37.62 37.84 1.2K
10:09 37.84 37.84 37.84 37.84 0.5K
10:10 37.84 37.84 37.81 37.83 1.6K
10:11 37.83 37.83 37.83 37.83 0.0K
10:12 37.79 37.86 37.79 37.86 0.4K
10:13 37.86 37.86 37.86 37.86 0.0K
10:14 37.86 37.86 37.86 37.86 0.0K
10:15 37.86 37.86 37.86 37.86 0.0K
10:16 37.86 37.86 37.86 37.86 0.0K
10:17 37.86 37.86 37.86 37.86 0.1K
10:18 37.86 37.89 37.86 37.89 0.1K
10:19 37.96 37.96 37.96 37.96 1.9K
10:20 37.99 38.00 37.84 37.84 2.2K
10:21 37.84 37.84 37.84 37.84 0.1K
10:22 37.84 37.94 37.84 37.94 2.4K
10:23 37.94 37.94 37.94 37.94 0.0K
10:24 37.94 38.00 37.94 38.00 0.7K
10:25 38.00 38.00 38.00 38.00 0.1K
10:26 38.00 38.00 38.00 38.00 1.1K
10:27 38.00 38.00 38.00 38.00 1.8K
10:28 38.00 38.00 38.00 38.00 1.6K
10:29 38.00 38.00 38.00 38.00 0.9K
10:30 38.00 38.00 38.00 38.00 1.0K
10:31 38.00 38.00 38.00 38.00 0.1K
10:32 38.00 38.00 38.00 38.00 0.0K
10:33 38.00 38.00 38.00 38.00 0.0K
10:34 38.00 38.00 38.00 38.00 0.0K
10:35 38.00 38.00 38.00 38.00 0.0K
10:36 38.00 38.00 38.00 38.00 0.1K
10:37 37.90 37.90 37.90 37.90 0.5K
10:38 37.83 37.83 37.83 37.83 0.1K
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 37.97 37.97 37.97 37.97 0.5K
10:44 37.97 37.97 37.97 37.97 0.0K
10:45 37.97 37.97 37.97 37.97 0.0K
10:46 37.97 37.97 37.97 37.97 0.0K
10:47 37.97 37.97 37.97 37.97 0.0K
10:48 37.97 37.97 37.97 37.97 0.0K
10:49 37.97 37.97 37.97 37.97 0.0K
10:50 37.97 37.97 37.97 37.97 0.0K
10:51 37.97 37.97 37.97 37.97 0.0K
10:52 37.97 37.97 37.97 37.97 0.0K
10:53 37.97 37.97 37.97 37.97 0.0K
10:54 37.97 37.97 37.97 37.97 0.0K
10:55 37.97 37.97 37.97 37.97 0.0K
10:56 37.97 37.97 37.97 37.97 0.0K
10:57 37.97 37.97 37.97 37.97 0.0K
10:58 37.97 37.97 37.97 37.97 0.0K
10:59 37.97 37.97 37.97 37.97 0.0K
11:00 37.97 37.97 37.97 37.97 0.0K
11:01 37.97 37.97 37.97 37.97 0.2K
11:02 37.97 37.97 37.97 37.97 0.0K
11:03 37.89 37.89 37.50 37.50 5.7K
11:04 37.50 37.50 37.50 37.50 0.4K
11:05 37.56 37.56 37.56 37.56 0.6K
11:06 37.56 37.56 37.50 37.50 0.1K
11:07 37.50 37.50 37.50 37.50 0.0K
11:08 37.50 37.50 37.50 37.50 0.0K
11:09 37.50 37.50 37.50 37.50 0.0K
11:10 37.50 37.50 37.50 37.50 0.0K
11:11 37.50 37.50 37.50 37.50 0.0K
11:12 37.50 37.56 37.50 37.56 0.2K
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 0.0K
11:18 37.56 37.56 37.56 37.56 0.1K
11:19 37.56 37.56 37.56 37.56 0.0K
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 37.35 37.35 37.33 37.33 0.2K
11:25 37.33 37.33 37.33 37.33 0.0K
11:26 37.33 37.33 37.33 37.33 0.0K
11:27 37.33 37.33 37.33 37.33 0.0K
11:28 37.33 37.33 37.33 37.33 0.0K
11:29 37.33 37.33 37.33 37.33 0.0K
11:30 37.33 37.33 37.33 37.33 0.0K
11:31 37.33 37.33 37.33 37.33 0.0K
11:32 37.33 37.33 37.33 37.33 0.0K
11:33 37.33 37.33 37.33 37.33 0.0K
11:34 37.33 37.33 37.33 37.33 0.0K
11:35 37.33 37.33 37.33 37.33 0.0K
11:36 37.33 37.33 37.33 37.33 0.0K
11:37 37.33 37.33 37.33 37.33 0.0K
11:38 37.33 37.33 37.33 37.33 0.0K
11:39 37.33 37.33 37.33 37.33 0.0K
11:40 37.33 37.33 37.33 37.33 0.0K
11:41 37.33 37.33 37.33 37.33 0.0K
11:42 37.33 37.33 37.33 37.33 0.0K
11:43 37.33 37.33 37.33 37.33 0.0K
11:44 37.33 37.33 37.33 37.33 0.0K
11:45 37.33 37.33 37.33 37.33 0.1K
11:46 37.33 37.33 37.33 37.33 0.0K
11:47 37.33 37.33 37.33 37.33 0.0K
11:48 37.33 37.33 37.33 37.33 0.1K
11:49 37.33 37.33 37.33 37.33 0.0K
11:50 37.33 37.33 37.33 37.33 0.0K
11:51 37.33 37.33 37.33 37.33 0.0K
11:52 37.33 37.33 37.33 37.33 0.0K
11:53 37.33 37.33 37.33 37.33 0.0K
11:54 37.33 37.33 37.33 37.33 0.0K
11:55 37.33 37.33 37.33 37.33 0.0K
11:56 37.33 37.33 37.33 37.33 0.0K
11:57 37.33 37.33 37.33 37.33 0.0K
11:58 37.33 37.33 37.33 37.33 0.0K
11:59 37.33 37.33 37.25 37.25 1.4K
12:00 37.25 37.25 37.25 37.25 0.0K
12:01 37.25 37.25 37.25 37.25 0.0K
12:02 37.25 37.25 37.25 37.25 0.0K
12:03 37.19 37.22 37.19 37.22 0.2K
12:04 37.22 37.22 37.22 37.22 0.3K
12:05 37.18 37.18 37.18 37.18 0.1K
12:06 37.18 37.18 37.18 37.18 0.2K
12:07 37.18 37.18 37.18 37.18 0.0K
12:08 37.18 37.18 37.18 37.18 0.0K
12:09 37.18 37.18 37.18 37.18 0.0K
12:10 37.18 37.18 37.18 37.18 0.0K
12:11 37.18 37.18 37.18 37.18 0.0K
12:12 37.18 37.18 37.18 37.18 0.0K
12:13 37.18 37.18 37.18 37.18 0.0K
12:14 37.18 37.18 37.18 37.18 0.0K
12:15 37.18 37.18 37.18 37.18 0.0K
12:16 37.18 37.18 37.00 37.00 0.6K
12:17 37.00 37.00 37.00 37.00 0.0K
12:18 37.00 37.00 37.00 37.00 0.0K
12:19 37.00 37.00 37.00 37.00 0.1K
12:20 37.02 37.02 37.02 37.02 0.5K
12:21 37.02 37.02 37.02 37.02 0.0K
12:22 37.02 37.02 37.02 37.02 0.0K
12:23 37.02 37.02 37.02 37.02 0.0K
12:24 37.02 37.02 37.02 37.02 0.0K
12:25 37.00 37.00 37.00 37.00 0.5K
12:26 37.00 37.00 37.00 37.00 0.0K
12:27 37.28 37.28 37.28 37.28 0.5K
12:28 37.28 37.28 37.10 37.10 0.5K
12:29 37.03 37.05 37.03 37.05 0.7K
12:30 37.05 37.10 37.05 37.10 0.2K
12:31 37.10 37.10 37.10 37.10 0.2K
12:32 37.10 37.10 36.95 36.95 2.3K
12:33 36.95 36.95 36.95 36.95 0.1K
12:34 36.95 36.95 36.95 36.95 0.0K
12:35 36.95 36.95 36.95 36.95 0.0K
12:36 36.95 36.95 36.95 36.95 0.0K
12:37 36.95 36.95 36.95 36.95 0.0K
12:38 36.95 36.95 36.95 36.95 0.0K
12:39 36.95 36.95 36.95 36.95 0.0K
12:40 36.95 36.95 36.95 36.95 0.1K
12:41 36.95 36.95 36.95 36.95 0.0K
12:42 36.95 36.95 36.95 36.95 0.1K
12:43 36.83 36.83 36.83 36.83 1.0K
12:44 36.83 36.83 36.83 36.83 0.0K
12:45 36.83 36.83 36.83 36.83 0.0K
12:46 36.83 36.83 36.83 36.83 0.0K
12:47 36.83 36.83 36.83 36.83 0.0K
12:48 36.83 36.83 36.83 36.83 0.0K
12:49 36.83 36.83 36.83 36.83 0.0K
12:50 36.83 36.83 36.83 36.83 0.0K
12:51 36.83 36.83 36.83 36.83 0.1K
12:52 37.06 37.06 37.06 37.06 1.8K
12:53 37.06 37.06 37.06 37.06 0.0K
12:54 37.06 37.06 37.06 37.06 0.0K
12:55 36.92 36.92 36.92 36.92 0.7K
12:56 37.00 37.00 37.00 37.00 1.4K
12:57 37.00 37.00 37.00 37.00 0.0K
12:58 37.00 37.00 37.00 37.00 0.0K
12:59 37.00 37.00 36.98 36.98 0.6K
13:00 37.09 37.09 37.09 37.09 0.5K
13:01 37.09 37.09 37.09 37.09 0.6K
13:02 37.09 37.09 37.09 37.09 0.1K
13:03 37.00 37.00 37.00 37.00 0.3K
13:04 37.00 37.00 37.00 37.00 0.8K
13:05 37.00 37.00 37.00 37.00 0.3K
13:06 36.93 36.93 36.93 36.93 0.3K
13:07 36.93 36.93 36.93 36.93 0.0K
13:08 36.93 36.93 36.93 36.93 0.0K
13:09 36.93 36.93 36.93 36.93 0.0K
13:10 36.93 36.93 36.93 36.93 0.0K
13:11 36.93 36.93 36.93 36.93 0.0K
13:12 36.93 36.93 36.93 36.93 0.0K
13:13 36.93 36.93 36.93 36.93 0.9K
13:14 36.93 36.93 36.93 36.93 0.3K
13:15 36.93 36.93 36.93 36.93 0.0K
13:16 36.93 36.93 36.93 36.93 0.0K
13:17 36.93 36.93 36.93 36.93 0.1K
13:18 36.93 36.93 36.93 36.93 0.0K
13:19 36.93 36.93 36.93 36.93 0.0K
13:20 36.93 36.93 36.93 36.93 0.0K
13:21 36.93 36.93 36.93 36.93 0.0K
13:22 36.93 36.93 36.93 36.93 0.0K
13:23 36.93 37.00 36.93 37.00 0.3K
13:24 37.00 37.00 37.00 37.00 0.0K
13:25 37.00 37.00 37.00 37.00 0.1K
13:26 37.00 37.00 37.00 37.00 0.0K
13:27 37.00 37.00 37.00 37.00 0.0K
13:28 37.00 37.00 37.00 37.00 0.0K
13:29 37.00 37.00 37.00 37.00 0.0K
13:30 37.00 37.00 37.00 37.00 0.0K
13:31 37.00 37.00 37.00 37.00 0.0K
13:32 37.00 37.00 37.00 37.00 0.0K
13:33 37.00 37.00 37.00 37.00 0.0K
13:34 37.00 37.00 37.00 37.00 0.1K
13:35 37.00 37.00 37.00 37.00 0.0K
13:36 37.00 37.00 37.00 37.00 0.0K
13:37 37.00 37.00 37.00 37.00 0.0K
13:38 37.00 37.00 37.00 37.00 0.1K
13:39 37.00 37.00 37.00 37.00 0.0K
13:40 37.00 37.00 37.00 37.00 0.1K
13:41 37.00 37.00 36.89 36.89 0.6K
13:42 36.89 36.89 36.89 36.89 0.0K
13:43 36.89 36.89 36.89 36.89 0.1K
13:44 36.89 36.89 36.89 36.89 0.0K
13:45 36.89 36.89 36.89 36.89 0.0K
13:46 36.89 36.89 36.89 36.89 0.0K
13:47 36.89 36.89 36.89 36.89 0.0K
13:48 36.89 36.89 36.89 36.89 0.0K
13:49 36.89 36.89 36.89 36.89 0.0K
13:50 36.89 36.89 36.89 36.89 0.0K
13:51 36.89 36.89 36.89 36.89 0.0K
13:52 36.89 36.89 36.89 36.89 0.0K
13:53 36.89 36.89 36.89 36.89 0.0K
13:54 36.89 36.89 36.89 36.89 0.0K
13:55 36.89 36.89 36.89 36.89 0.0K
13:56 36.89 36.89 36.89 36.89 0.0K
13:57 36.89 36.89 36.89 36.89 0.0K
13:58 36.89 36.89 36.85 36.85 0.5K
13:59 36.85 36.85 36.85 36.85 0.0K
14:00 36.85 36.85 36.85 36.85 0.0K
14:01 36.85 36.85 36.85 36.85 0.0K
14:02 36.85 36.85 36.85 36.85 0.0K
14:03 36.85 36.85 36.85 36.85 0.0K
14:04 36.85 36.85 36.85 36.85 0.0K
14:05 36.85 36.85 36.85 36.85 0.0K
14:06 36.85 36.85 36.85 36.85 0.0K
14:07 36.85 36.85 36.85 36.85 0.0K
14:08 36.85 36.85 36.85 36.85 0.0K
14:09 36.89 36.89 36.89 36.89 1.1K
14:10 36.89 36.89 36.89 36.89 0.1K
14:11 36.89 36.89 36.89 36.89 0.0K
14:12 36.89 36.89 36.89 36.89 0.0K
14:13 36.89 36.89 36.89 36.89 0.0K
14:14 36.89 36.89 36.89 36.89 0.0K
14:15 36.89 36.89 36.89 36.89 0.1K
14:16 36.98 37.02 36.98 37.01 1.4K
14:17 37.01 37.01 37.01 37.01 0.0K
14:18 37.01 37.01 37.01 37.01 0.0K
14:19 37.01 37.01 37.01 37.01 0.0K
14:20 37.01 37.01 37.01 37.01 0.0K
14:21 37.01 37.01 37.01 37.01 0.1K
14:22 37.01 37.01 37.01 37.01 0.0K
14:23 37.01 37.01 37.01 37.01 0.0K
14:24 37.01 37.01 37.01 37.01 0.0K
14:25 37.01 37.01 37.01 37.01 0.0K
14:26 37.01 37.01 37.01 37.01 0.0K
14:27 37.01 37.01 37.01 37.01 0.0K
14:28 37.01 37.01 37.01 37.01 0.0K
14:29 37.01 37.01 37.01 37.01 0.0K
14:30 37.01 37.01 37.01 37.01 0.2K
14:31 37.01 37.01 37.01 37.01 0.0K
14:32 37.01 37.01 37.01 37.01 0.0K
14:33 37.01 37.01 37.01 37.01 0.0K
14:34 37.01 37.01 37.01 37.01 0.0K
14:35 37.01 37.01 37.01 37.01 0.0K
14:36 37.01 37.01 37.01 37.01 0.0K
14:37 36.98 36.98 36.98 36.98 0.8K
14:38 36.98 36.98 36.98 36.98 0.0K
14:39 36.98 36.98 36.98 36.98 0.0K
14:40 36.98 36.98 36.98 36.98 0.0K
14:41 36.98 36.98 36.98 36.98 0.0K
14:42 36.98 36.98 36.98 36.98 0.0K
14:43 36.98 36.98 36.98 36.98 0.1K
14:44 36.98 36.98 36.98 36.98 0.0K
14:45 36.98 36.98 36.98 36.98 0.1K
14:46 36.98 36.98 36.98 36.98 0.0K
14:47 36.98 36.98 36.98 36.98 0.0K
14:48 36.98 36.98 36.98 36.98 0.0K
14:49 36.98 36.98 36.98 36.98 0.0K
14:50 36.98 36.98 36.98 36.98 0.0K
14:51 36.98 36.98 36.98 36.98 0.0K
14:52 36.98 36.98 36.98 36.98 0.0K
14:53 36.98 36.98 36.98 36.98 0.0K
14:54 36.98 36.98 36.98 36.98 0.0K
14:55 36.98 36.98 36.98 36.98 0.0K
14:56 36.98 36.98 36.98 36.98 0.0K
14:57 36.98 36.98 36.98 36.98 0.3K
14:58 36.98 36.98 36.98 36.98 0.0K
14:59 36.98 36.98 36.98 36.98 0.0K
15:00 36.98 36.98 36.98 36.98 0.0K
15:01 36.98 36.98 36.98 36.98 0.0K
15:02 36.98 36.98 36.98 36.98 0.0K
15:03 36.98 36.98 36.98 36.98 0.0K
15:04 36.98 36.98 36.98 36.98 0.0K
15:05 36.98 36.98 36.98 36.98 0.0K
15:06 36.98 36.98 36.98 36.98 0.0K
15:07 36.98 36.98 36.98 36.98 0.4K
15:08 36.98 36.98 36.98 36.98 0.0K
15:09 36.98 36.98 36.98 36.98 0.0K
15:10 36.98 36.98 36.98 36.98 0.0K
15:11 36.98 36.98 36.98 36.98 0.1K
15:12 36.98 36.98 36.98 36.98 0.0K
15:13 36.98 36.98 36.98 36.98 0.6K
15:14 36.98 36.98 36.98 36.98 0.0K
15:15 36.98 36.98 36.98 36.98 0.0K
15:16 36.98 36.98 36.98 36.98 0.0K
15:17 36.98 36.98 36.98 36.98 0.0K
15:18 36.98 36.98 36.98 36.98 0.1K
15:19 36.98 36.98 36.98 36.98 0.0K
15:20 36.98 36.98 36.98 36.98 0.0K
15:21 36.86 36.86 36.86 36.86 1.1K
15:22 36.86 36.86 36.86 36.86 0.0K
15:23 36.86 36.86 36.86 36.86 0.0K
15:24 36.86 36.86 36.77 36.77 0.2K
15:25 36.77 36.77 36.77 36.77 0.0K
15:26 36.77 36.77 36.77 36.77 0.0K
15:27 36.77 36.77 36.77 36.77 0.0K
15:28 36.77 36.77 36.77 36.77 0.0K
15:29 36.77 36.77 36.77 36.77 0.1K
15:30 36.77 36.77 36.77 36.77 0.0K
15:31 36.77 36.77 36.77 36.77 0.0K
15:32 36.77 36.77 36.77 36.77 0.0K
15:33 36.77 36.77 36.77 36.77 0.0K
15:34 36.77 36.77 36.77 36.77 0.0K
15:35 36.77 36.77 36.77 36.77 0.0K
15:36 36.77 36.77 36.77 36.77 0.0K
15:37 36.77 36.77 36.77 36.77 0.0K
15:38 36.77 36.77 36.77 36.77 0.0K
15:39 36.77 36.77 36.77 36.77 0.0K
15:40 36.77 36.77 36.77 36.77 0.3K
15:41 36.77 36.77 36.77 36.77 0.1K
15:42 36.77 36.77 36.77 36.77 0.0K
15:43 36.77 36.77 36.77 36.77 0.0K
15:44 36.77 36.77 36.77 36.77 0.0K
15:45 36.77 36.77 36.77 36.77 0.0K
15:46 36.77 36.77 36.68 36.68 0.9K
15:47 36.68 36.68 36.68 36.68 0.0K
15:48 36.68 36.68 36.68 36.68 0.3K
15:49 36.68 36.68 36.68 36.68 0.0K
15:50 36.68 36.68 36.68 36.68 0.0K
15:51 36.68 36.68 36.68 36.68 0.0K
15:52 36.68 36.69 36.68 36.69 1.5K
15:53 36.69 36.69 36.69 36.69 0.0K
15:54 36.69 36.69 36.69 36.69 0.0K
15:55 36.74 36.74 36.74 36.74 0.3K
15:56 36.74 36.74 36.74 36.74 0.3K
15:57 36.74 36.74 36.74 36.74 0.2K
15:58 36.74 36.74 36.70 36.70 0.8K
15:59 36.70 36.70 36.66 36.66 1.5K
16:00 36.57 36.65 36.57 36.58 5.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles