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 35.60 35.60 32.00 32.00 0.0K
09:32 32.00 32.00 32.00 32.00 0.0K
09:33 32.00 32.00 32.00 32.00 0.0K
09:34 32.00 32.00 32.00 32.00 0.5K
09:35 32.00 32.00 32.00 32.00 0.0K
09:36 32.00 32.00 32.00 32.00 0.0K
09:37 35.45 35.45 35.45 35.45 0.4K
09:38 35.45 35.45 35.45 35.45 0.0K
09:39 35.45 35.45 35.39 35.39 0.1K
09:40 35.39 35.39 35.39 35.39 1.2K
09:41 35.39 35.39 35.39 35.39 0.0K
09:42 35.39 35.39 35.39 35.39 0.0K
09:43 35.07 35.07 35.07 35.07 0.1K
09:44 35.07 35.07 35.07 35.07 0.0K
09:45 35.07 35.07 35.07 35.07 0.0K
09:46 35.07 35.07 35.07 35.07 0.0K
09:47 35.16 35.16 35.16 35.16 1.6K
09:48 35.16 35.16 35.16 35.16 0.0K
09:49 35.29 35.29 35.27 35.27 0.7K
09:50 35.27 35.27 35.27 35.27 0.0K
09:51 35.27 35.27 35.27 35.27 0.0K
09:52 35.27 35.27 35.27 35.27 0.0K
09:53 35.27 35.27 35.27 35.27 0.0K
09:54 35.27 35.27 35.27 35.27 0.0K
09:55 35.27 35.27 35.27 35.27 0.0K
09:56 35.27 35.27 35.27 35.27 0.0K
09:57 35.27 35.27 35.27 35.27 0.0K
09:58 35.27 35.27 35.27 35.27 0.2K
09:59 35.27 35.27 35.27 35.27 0.1K
10:00 35.27 35.27 35.27 35.27 0.1K
10:01 35.27 35.27 35.27 35.27 0.0K
10:02 35.27 35.27 35.27 35.27 0.1K
10:03 35.27 35.27 35.27 35.27 0.0K
10:04 35.27 35.27 35.27 35.27 0.0K
10:05 35.27 35.27 35.27 35.27 0.0K
10:06 35.27 35.27 35.27 35.27 0.0K
10:07 35.27 35.27 35.27 35.27 0.0K
10:08 35.27 35.27 35.27 35.27 0.0K
10:09 35.27 35.27 35.27 35.27 0.0K
10:10 35.27 35.27 35.27 35.27 0.0K
10:11 35.27 35.27 35.27 35.27 0.0K
10:12 35.27 35.27 35.27 35.27 0.1K
10:13 35.27 35.27 35.27 35.27 0.0K
10:14 35.27 35.27 35.27 35.27 0.2K
10:15 35.27 35.27 35.27 35.27 0.0K
10:16 35.27 35.27 35.27 35.27 0.0K
10:17 35.27 35.27 35.27 35.27 0.0K
10:18 35.27 35.27 35.27 35.27 0.0K
10:19 35.00 35.00 35.00 35.00 1.1K
10:20 35.00 35.00 35.00 35.00 0.0K
10:21 35.00 35.00 35.00 35.00 0.1K
10:22 35.00 35.11 35.00 35.11 3.1K
10:23 35.11 35.11 35.11 35.11 0.3K
10:24 35.08 35.14 35.08 35.14 0.6K
10:25 35.14 35.19 35.14 35.19 1.7K
10:26 35.19 35.19 35.10 35.10 3.0K
10:27 34.89 34.89 34.89 34.89 1.8K
10:28 34.89 35.10 34.89 35.03 0.6K
10:29 35.03 35.03 35.03 35.03 0.0K
10:30 35.03 35.03 35.03 35.03 0.0K
10:31 35.03 35.03 35.03 35.03 0.0K
10:32 35.03 35.03 35.03 35.03 0.0K
10:33 35.03 35.23 35.03 35.23 1.6K
10:34 35.23 35.23 35.23 35.23 0.0K
10:35 35.23 35.23 35.23 35.23 0.0K
10:36 35.12 35.12 35.12 35.12 0.3K
10:37 35.11 35.11 35.11 35.11 0.4K
10:38 35.11 35.11 35.11 35.11 0.0K
10:39 35.11 35.11 35.11 35.11 0.0K
10:40 35.14 35.14 35.14 35.14 0.2K
10:41 35.23 35.23 35.14 35.14 0.7K
10:42 35.14 35.14 35.14 35.14 0.0K
10:43 35.14 35.14 35.14 35.14 0.0K
10:44 35.14 35.14 35.14 35.14 0.0K
10:45 35.14 35.14 35.14 35.14 0.0K
10:46 35.14 35.14 35.14 35.14 0.0K
10:47 35.14 35.14 35.14 35.14 0.0K
10:48 35.14 35.14 35.14 35.14 0.0K
10:49 35.17 35.17 35.17 35.17 0.1K
10:50 35.17 35.17 35.17 35.17 0.0K
10:51 35.28 35.28 35.17 35.17 1.0K
10:52 35.17 35.17 35.17 35.17 0.0K
10:53 35.17 35.17 35.17 35.17 0.0K
10:54 35.17 35.17 35.17 35.17 0.0K
10:55 35.17 35.17 35.17 35.17 0.0K
10:56 35.17 35.17 35.17 35.17 0.0K
10:57 35.17 35.17 35.17 35.17 0.1K
10:58 35.17 35.17 35.17 35.17 0.0K
10:59 35.17 35.17 35.17 35.17 0.0K
11:00 35.17 35.17 35.17 35.17 0.4K
11:01 35.17 35.17 35.17 35.17 0.1K
11:02 35.17 35.17 35.17 35.17 0.0K
11:03 35.17 35.17 35.17 35.17 0.0K
11:04 35.26 35.26 35.26 35.26 0.1K
11:05 35.26 35.26 35.26 35.26 0.0K
11:06 35.26 35.26 35.26 35.26 0.0K
11:07 35.26 35.26 35.26 35.26 0.0K
11:08 35.26 35.26 35.25 35.25 0.1K
11:09 35.25 35.25 35.25 35.25 0.0K
11:10 35.25 35.25 35.25 35.25 0.0K
11:11 35.25 35.25 35.25 35.25 0.0K
11:12 35.25 35.25 35.25 35.25 0.0K
11:13 35.25 35.25 35.25 35.25 0.0K
11:14 35.25 35.25 35.25 35.25 0.0K
11:15 35.25 35.25 35.25 35.25 0.0K
11:16 35.25 35.25 35.25 35.25 0.0K
11:17 35.15 35.25 35.15 35.25 0.2K
11:18 35.25 35.25 35.25 35.25 0.1K
11:19 35.25 35.25 35.25 35.25 0.1K
11:20 35.25 35.25 35.25 35.25 0.0K
11:21 35.25 35.25 35.25 35.25 0.0K
11:22 35.25 35.25 35.25 35.25 0.0K
11:23 35.25 35.25 35.25 35.25 0.0K
11:24 35.25 35.25 35.25 35.25 0.0K
11:25 35.25 35.25 35.25 35.25 0.0K
11:26 35.25 35.25 35.25 35.25 0.0K
11:27 35.25 35.25 35.25 35.25 0.0K
11:28 35.20 35.30 35.20 35.30 1.6K
11:29 35.30 35.39 35.30 35.39 0.2K
11:30 35.39 35.39 35.39 35.39 0.0K
11:31 35.39 35.39 35.39 35.39 0.0K
11:32 35.39 35.39 35.39 35.39 0.0K
11:33 35.39 35.39 35.39 35.39 0.0K
11:34 35.39 35.39 35.39 35.39 0.0K
11:35 35.39 35.39 35.39 35.39 0.0K
11:36 35.39 35.39 35.39 35.39 0.0K
11:37 35.39 35.39 35.39 35.39 0.1K
11:38 35.39 35.39 35.39 35.39 0.0K
11:39 35.39 35.39 35.39 35.39 0.0K
11:40 35.39 35.39 35.39 35.39 0.0K
11:41 35.39 35.39 35.39 35.39 0.0K
11:42 35.39 35.39 35.39 35.39 0.0K
11:43 35.39 35.39 35.39 35.39 0.0K
11:44 35.39 35.39 35.39 35.39 0.0K
11:45 35.26 35.26 35.26 35.26 0.5K
11:46 35.26 35.26 35.26 35.26 0.0K
11:47 35.26 35.26 35.26 35.26 0.0K
11:48 35.26 35.26 35.26 35.26 0.0K
11:49 35.26 35.26 35.26 35.26 0.0K
11:50 35.26 35.26 35.26 35.26 0.0K
11:51 35.36 35.36 35.36 35.36 0.2K
11:52 35.36 35.36 35.36 35.36 0.2K
11:53 35.36 35.36 35.36 35.36 0.0K
11:54 35.36 35.36 35.36 35.36 0.0K
11:55 35.36 35.36 35.36 35.36 0.0K
11:56 35.36 35.36 35.36 35.36 0.0K
11:57 35.36 35.36 35.36 35.36 0.0K
11:58 35.36 35.36 35.36 35.36 0.1K
11:59 35.36 35.36 35.36 35.36 0.0K
12:00 35.36 35.36 35.23 35.23 0.7K
12:01 35.23 35.23 35.23 35.23 0.1K
12:02 35.23 35.23 35.23 35.23 0.0K
12:03 35.23 35.23 35.23 35.23 0.0K
12:04 35.23 35.23 35.23 35.23 0.0K
12:05 35.23 35.23 35.23 35.23 0.0K
12:06 35.23 35.23 35.23 35.23 0.0K
12:07 35.23 35.23 35.23 35.23 0.0K
12:08 35.23 35.23 35.23 35.23 0.0K
12:09 35.23 35.23 35.23 35.23 0.0K
12:10 35.23 35.23 35.23 35.23 0.0K
12:11 35.23 35.23 35.23 35.23 0.0K
12:12 35.23 35.23 35.23 35.23 0.0K
12:13 35.27 35.27 35.27 35.27 0.1K
12:14 35.27 35.27 35.27 35.27 0.0K
12:15 35.27 35.40 35.27 35.40 2.0K
12:16 35.40 35.40 35.40 35.40 0.1K
12:17 35.40 35.40 35.40 35.40 0.0K
12:18 35.40 35.40 35.40 35.40 0.0K
12:19 35.40 35.40 35.40 35.40 0.0K
12:20 35.40 35.40 35.40 35.40 0.0K
12:21 35.40 35.40 35.40 35.40 0.0K
12:22 35.40 35.40 35.40 35.40 0.0K
12:23 35.40 35.40 35.40 35.40 0.0K
12:24 35.40 35.40 35.40 35.40 0.1K
12:25 35.40 35.40 35.40 35.40 0.0K
12:26 35.40 35.40 35.40 35.40 0.0K
12:27 35.40 35.40 35.40 35.40 0.0K
12:28 35.40 35.40 35.40 35.40 0.0K
12:29 35.40 35.40 35.40 35.40 0.0K
12:30 35.40 35.40 35.40 35.40 0.0K
12:31 35.40 35.40 35.40 35.40 0.0K
12:32 35.40 35.40 35.40 35.40 0.1K
12:33 35.40 35.40 35.40 35.40 0.0K
12:34 35.40 35.40 35.40 35.40 0.0K
12:35 35.40 35.40 35.40 35.40 0.2K
12:36 35.40 35.40 35.40 35.40 0.0K
12:37 35.40 35.40 35.40 35.40 0.1K
12:38 35.40 35.40 35.40 35.40 0.0K
12:39 35.40 35.40 35.40 35.40 0.0K
12:40 35.40 35.40 35.40 35.40 0.0K
12:41 35.40 35.40 35.40 35.40 0.0K
12:42 35.40 35.40 35.40 35.40 0.0K
12:43 35.40 35.40 35.40 35.40 0.0K
12:44 35.40 35.48 35.40 35.48 0.8K
12:45 35.48 35.48 35.48 35.48 0.0K
12:46 35.47 35.47 35.29 35.29 3.2K
12:47 35.29 35.29 35.29 35.29 0.1K
12:48 35.28 35.28 35.28 35.28 0.1K
12:49 35.28 35.28 35.28 35.28 0.0K
12:50 35.28 35.28 35.28 35.28 0.0K
12:51 35.28 35.28 35.25 35.25 1.1K
12:52 35.25 35.25 35.25 35.25 0.1K
12:53 35.25 35.25 35.25 35.25 0.0K
12:54 35.25 35.25 35.25 35.25 0.0K
12:55 35.25 35.25 35.25 35.25 0.0K
12:56 35.25 35.25 35.25 35.25 0.1K
12:57 35.25 35.25 35.25 35.25 0.1K
12:58 35.25 35.25 35.25 35.25 0.0K
12:59 35.25 35.25 35.25 35.25 0.0K
13:00 35.25 35.25 35.25 35.25 0.1K
13:01 35.25 35.25 35.25 35.25 0.1K
13:02 35.25 35.25 35.25 35.25 0.0K
13:03 35.25 35.25 35.25 35.25 0.3K
13:04 35.25 35.25 35.25 35.25 0.0K
13:05 35.25 35.25 35.25 35.25 0.0K
13:06 35.25 35.25 35.25 35.25 0.0K
13:07 35.25 35.25 35.25 35.25 0.1K
13:08 35.25 35.25 35.25 35.25 0.0K
13:09 35.25 35.25 35.25 35.25 0.0K
13:10 35.25 35.25 35.25 35.25 0.0K
13:11 35.25 35.25 35.25 35.25 0.0K
13:12 35.24 35.24 35.24 35.24 0.2K
13:13 35.24 35.24 35.10 35.10 5.1K
13:14 35.07 35.07 35.04 35.04 1.5K
13:15 35.04 35.04 35.04 35.04 0.2K
13:16 35.04 35.04 35.04 35.04 0.2K
13:17 35.04 35.04 34.96 34.96 0.1K
13:18 34.96 34.96 34.96 34.96 0.1K
13:19 34.96 34.96 34.96 34.96 0.0K
13:20 34.96 35.02 34.96 35.02 0.2K
13:21 35.02 35.02 35.02 35.02 0.0K
13:22 35.02 35.02 35.02 35.02 0.0K
13:23 35.02 35.02 35.02 35.02 0.1K
13:24 35.02 35.02 35.02 35.02 0.0K
13:25 35.02 35.02 35.02 35.02 0.0K
13:26 35.02 35.02 35.02 35.02 0.1K
13:27 35.02 35.02 35.02 35.02 0.0K
13:28 35.02 35.02 35.02 35.02 0.1K
13:29 35.02 35.02 35.02 35.02 0.1K
13:30 35.02 35.02 35.02 35.02 0.0K
13:31 35.02 35.02 35.02 35.02 0.0K
13:32 35.02 35.02 34.99 34.99 1.1K
13:33 34.99 34.99 34.99 34.99 0.0K
13:34 34.99 34.99 34.99 34.99 0.1K
13:35 34.99 34.99 34.99 34.99 0.0K
13:36 34.99 34.99 34.88 34.88 3.9K
13:37 34.88 34.88 34.88 34.88 0.1K
13:38 34.88 34.88 34.88 34.88 0.0K
13:39 34.88 34.88 34.88 34.88 0.5K
13:40 34.88 34.88 34.88 34.88 0.0K
13:41 34.93 34.93 34.93 34.93 1.3K
13:42 34.93 34.93 34.93 34.93 0.0K
13:43 34.93 34.93 34.93 34.93 0.0K
13:44 34.93 34.93 34.93 34.93 0.0K
13:45 34.93 34.93 34.93 34.93 0.0K
13:46 34.93 34.93 34.93 34.93 0.0K
13:47 34.82 34.82 34.82 34.82 0.2K
13:48 34.86 34.86 34.86 34.86 0.1K
13:49 34.86 34.86 34.86 34.86 0.0K
13:50 34.86 34.86 34.86 34.86 0.0K
13:51 34.86 34.86 34.86 34.86 0.0K
13:52 34.90 34.90 34.90 34.90 0.1K
13:53 34.90 34.90 34.90 34.90 0.0K
13:54 34.90 34.90 34.90 34.90 0.0K
13:55 35.02 35.02 35.02 35.02 0.1K
13:56 35.02 35.02 35.02 35.02 0.0K
13:57 35.02 35.02 35.02 35.02 0.0K
13:58 35.02 35.02 35.02 35.02 0.0K
13:59 35.02 35.02 35.02 35.02 0.0K
14:00 35.02 35.02 35.02 35.02 0.0K
14:01 35.02 35.02 35.02 35.02 0.0K
14:02 35.02 35.02 35.02 35.02 1.1K
14:03 35.02 35.02 35.02 35.02 0.0K
14:04 35.02 35.02 35.02 35.02 0.0K
14:05 35.02 35.02 35.02 35.02 0.0K
14:06 35.02 35.02 35.02 35.02 0.0K
14:07 35.02 35.02 35.02 35.02 0.0K
14:08 35.11 35.11 35.11 35.11 0.1K
14:09 35.11 35.11 35.11 35.11 0.3K
14:10 35.11 35.11 35.11 35.11 0.0K
14:11 35.11 35.11 35.11 35.11 0.0K
14:12 35.11 35.11 35.11 35.11 0.2K
14:13 35.11 35.11 35.11 35.11 0.0K
14:14 35.11 35.11 35.11 35.11 0.0K
14:15 35.11 35.11 35.11 35.11 0.1K
14:16 35.28 35.28 35.28 35.28 0.4K
14:17 35.28 35.28 35.28 35.28 0.0K
14:18 35.28 35.28 35.28 35.28 0.0K
14:19 35.28 35.28 35.28 35.28 0.3K
14:20 35.25 35.25 35.25 35.25 0.2K
14:21 35.25 35.25 35.25 35.25 0.0K
14:22 35.25 35.25 35.25 35.25 0.0K
14:23 35.25 35.25 35.25 35.25 0.0K
14:24 35.25 35.25 35.25 35.25 0.0K
14:25 35.25 35.25 35.25 35.25 0.1K
14:26 35.25 35.25 35.25 35.25 0.0K
14:27 35.25 35.25 35.25 35.25 0.2K
14:28 35.25 35.25 35.25 35.25 0.0K
14:29 35.25 35.25 35.25 35.25 0.0K
14:30 35.25 35.38 35.25 35.38 0.1K
14:31 35.38 35.38 35.38 35.38 0.0K
14:32 35.38 35.38 35.38 35.38 0.0K
14:33 35.38 35.41 35.38 35.41 0.4K
14:34 35.41 35.41 35.41 35.41 0.0K
14:35 35.41 35.41 35.41 35.41 0.0K
14:36 35.41 35.41 35.41 35.41 0.0K
14:37 35.41 35.41 35.41 35.41 0.0K
14:38 35.41 35.41 35.41 35.41 0.0K
14:39 35.41 35.41 35.41 35.41 0.0K
14:40 35.41 35.41 35.41 35.41 0.0K
14:41 35.41 35.41 35.41 35.41 0.2K
14:42 35.41 35.41 35.41 35.41 0.0K
14:43 35.41 35.41 35.41 35.41 0.0K
14:44 35.41 35.41 35.41 35.41 0.0K
14:45 35.41 35.41 35.41 35.41 0.0K
14:46 35.41 35.41 35.41 35.41 0.0K
14:47 35.41 35.41 35.41 35.41 0.0K
14:48 35.41 35.41 35.41 35.41 0.0K
14:49 35.41 35.41 35.41 35.41 0.0K
14:50 35.25 35.25 35.25 35.25 0.1K
14:51 35.39 35.39 35.39 35.39 0.1K
14:52 35.39 35.39 35.39 35.39 0.0K
14:53 35.39 35.39 35.39 35.39 0.1K
14:54 35.39 35.39 35.39 35.39 0.0K
14:55 35.39 35.39 35.39 35.39 0.1K
14:56 35.39 35.39 35.34 35.34 0.7K
14:57 35.34 35.34 35.34 35.34 0.2K
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 0.1K
15:01 35.34 35.34 35.34 35.34 0.0K
15:02 35.34 35.34 35.34 35.34 0.0K
15:03 35.34 35.34 35.34 35.34 0.0K
15:04 35.34 35.34 35.29 35.29 1.3K
15:05 35.29 35.29 35.29 35.29 0.0K
15:06 35.29 35.29 35.29 35.29 0.1K
15:07 35.23 35.23 35.23 35.23 0.1K
15:08 35.23 35.23 35.23 35.23 0.0K
15:09 35.23 35.23 35.23 35.23 0.0K
15:10 35.23 35.23 35.23 35.23 0.0K
15:11 35.23 35.23 35.23 35.23 0.0K
15:12 35.23 35.23 35.23 35.23 0.1K
15:13 35.23 35.23 35.23 35.23 0.0K
15:14 35.23 35.23 35.23 35.23 0.1K
15:15 35.26 35.26 35.26 35.26 0.5K
15:16 35.26 35.26 35.26 35.26 0.0K
15:17 35.26 35.26 35.26 35.26 0.0K
15:18 35.26 35.26 35.26 35.26 0.1K
15:19 35.26 35.27 35.26 35.27 0.2K
15:20 35.27 35.27 35.27 35.27 0.0K
15:21 35.21 35.21 35.21 35.21 1.1K
15:22 35.21 35.21 35.21 35.21 0.1K
15:23 35.21 35.21 35.21 35.21 0.0K
15:24 35.21 35.21 35.21 35.21 0.0K
15:25 35.16 35.16 35.16 35.16 0.5K
15:26 35.07 35.07 35.06 35.06 0.5K
15:27 35.06 35.13 35.06 35.13 1.3K
15:28 35.13 35.22 35.13 35.22 0.2K
15:29 35.22 35.22 35.22 35.22 0.0K
15:30 35.22 35.22 35.22 35.22 0.1K
15:31 35.22 35.22 35.22 35.22 0.1K
15:32 35.22 35.22 35.22 35.22 0.2K
15:33 35.22 35.22 35.22 35.22 0.0K
15:34 35.22 35.22 35.22 35.22 0.0K
15:35 35.22 35.22 35.22 35.22 0.0K
15:36 35.22 35.22 35.21 35.21 0.2K
15:37 35.21 35.21 35.21 35.21 0.2K
15:38 35.21 35.21 35.21 35.21 0.0K
15:39 35.21 35.21 35.21 35.21 0.3K
15:40 35.15 35.15 35.15 35.15 0.1K
15:41 35.15 35.15 35.15 35.15 0.0K
15:42 35.21 35.21 35.21 35.21 0.4K
15:43 35.21 35.21 35.21 35.21 0.0K
15:44 35.21 35.21 35.21 35.21 0.0K
15:45 35.21 35.21 35.21 35.21 0.2K
15:46 35.21 35.21 35.17 35.17 0.6K
15:47 35.17 35.17 35.16 35.16 0.8K
15:48 35.16 35.16 35.16 35.16 0.1K
15:49 35.16 35.16 35.16 35.16 0.5K
15:50 35.16 35.16 35.16 35.16 0.1K
15:51 35.16 35.16 35.16 35.16 0.0K
15:52 35.16 35.16 35.14 35.14 0.1K
15:53 35.14 35.14 35.14 35.14 0.3K
15:54 35.13 35.13 35.13 35.13 0.2K
15:55 35.13 35.13 35.13 35.13 0.0K
15:56 35.13 35.20 35.13 35.20 1.7K
15:57 35.20 35.20 35.20 35.20 0.1K
15:58 35.20 35.20 35.16 35.16 1.1K
15:59 35.16 35.16 35.16 35.16 0.4K
16:00 35.16 35.30 35.16 35.30 9.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles