Summit Midstream Partners LP (SMC)

SMC
🏛️ Estados Unidos →
21.29
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 37.87 37.87 36.00 37.76 2.0K
09:32 37.76 37.76 37.76 37.76 0.0K
09:33 37.76 37.76 37.76 37.76 0.0K
09:34 37.76 38.04 37.76 38.04 0.7K
09:35 38.04 38.04 38.04 38.04 0.0K
09:36 38.04 38.04 38.04 38.04 0.0K
09:37 38.04 38.04 38.04 38.04 0.0K
09:38 38.04 38.04 38.04 38.04 0.0K
09:39 38.04 38.04 38.04 38.04 0.0K
09:40 38.04 38.04 38.04 38.04 0.0K
09:41 38.04 38.04 38.04 38.04 0.0K
09:42 37.63 38.00 37.63 38.00 1.2K
09:43 38.00 38.00 38.00 38.00 0.0K
09:44 38.00 38.00 38.00 38.00 0.0K
09:45 38.00 38.00 38.00 38.00 0.1K
09:46 38.00 38.00 38.00 38.00 0.0K
09:47 38.00 38.00 38.00 38.00 0.0K
09:48 38.00 38.00 38.00 38.00 0.9K
09:49 38.00 38.00 38.00 38.00 0.6K
09:50 38.00 38.00 38.00 38.00 0.0K
09:51 38.00 38.00 38.00 38.00 0.0K
09:52 38.00 38.00 38.00 38.00 0.0K
09:53 38.00 38.00 38.00 38.00 2.9K
09:54 38.00 38.00 37.84 37.84 1.5K
09:55 37.80 37.80 37.80 37.80 1.7K
09:56 37.80 37.80 37.80 37.80 0.1K
09:57 37.80 37.80 37.80 37.80 0.1K
09:58 37.80 37.80 37.80 37.80 0.0K
09:59 37.80 37.80 37.80 37.80 0.0K
10:00 37.80 37.80 37.80 37.80 0.0K
10:01 37.80 37.80 37.80 37.80 0.0K
10:02 37.80 37.80 37.80 37.80 0.0K
10:03 37.80 37.80 37.80 37.80 0.0K
10:04 37.80 37.80 37.80 37.80 0.0K
10:05 37.80 37.80 37.80 37.80 0.4K
10:06 37.99 37.99 37.99 37.99 1.8K
10:07 37.99 37.99 37.99 37.99 0.0K
10:08 37.99 37.99 37.99 37.99 0.0K
10:09 37.99 37.99 37.99 37.99 0.2K
10:10 37.99 37.99 37.99 37.99 0.0K
10:11 37.99 37.99 37.99 37.99 0.0K
10:12 37.99 37.99 37.99 37.99 0.0K
10:13 37.99 37.99 37.99 37.99 0.0K
10:14 37.99 37.99 37.99 37.99 0.2K
10:15 37.99 37.99 37.99 37.99 0.0K
10:16 37.99 37.99 37.99 37.99 0.0K
10:17 37.99 37.99 37.99 37.99 0.3K
10:18 37.99 37.99 37.99 37.99 0.1K
10:19 37.99 37.99 37.99 37.99 0.0K
10:20 37.99 37.99 37.99 37.99 0.0K
10:21 37.99 37.99 37.99 37.99 0.0K
10:22 37.99 37.99 37.99 37.99 0.2K
10:23 37.99 37.99 37.99 37.99 0.0K
10:24 37.99 37.99 37.99 37.99 0.0K
10:25 37.99 37.99 37.99 37.99 0.0K
10:26 37.99 37.99 37.99 37.99 0.1K
10:27 37.99 37.99 37.99 37.99 0.1K
10:28 37.99 37.99 37.99 37.99 0.1K
10:29 37.99 37.99 37.99 37.99 0.0K
10:30 37.99 37.99 37.99 37.99 0.0K
10:31 37.99 37.99 37.99 37.99 0.2K
10:32 37.99 37.99 37.99 37.99 0.0K
10:33 37.99 37.99 37.99 37.99 0.0K
10:34 37.99 37.99 37.99 37.99 0.0K
10:35 37.98 37.98 37.98 37.98 0.2K
10:36 38.00 38.00 38.00 38.00 0.2K
10:37 38.00 38.00 38.00 38.00 0.0K
10:38 38.00 38.00 38.00 38.00 0.0K
10:39 38.00 38.00 38.00 38.00 0.0K
10:40 38.00 38.00 38.00 38.00 0.0K
10:41 38.00 38.00 38.00 38.00 0.0K
10:42 38.00 38.00 38.00 38.00 0.0K
10:43 38.00 38.00 38.00 38.00 0.2K
10:44 38.00 38.00 38.00 38.00 0.0K
10:45 38.00 38.00 37.84 37.84 1.0K
10:46 37.84 37.84 37.82 37.82 0.4K
10:47 37.82 37.82 37.82 37.82 0.0K
10:48 37.82 37.82 37.82 37.82 0.0K
10:49 37.82 37.82 37.82 37.82 0.0K
10:50 37.81 37.81 37.81 37.81 0.6K
10:51 37.81 37.81 37.81 37.81 0.1K
10:52 37.81 37.81 37.81 37.81 0.0K
10:53 37.81 37.81 37.81 37.81 0.0K
10:54 37.81 37.81 37.81 37.81 0.0K
10:55 37.87 37.87 37.87 37.87 0.6K
10:56 37.87 37.87 37.87 37.87 0.0K
10:57 37.87 37.87 37.87 37.87 0.0K
10:58 37.87 37.87 37.87 37.87 0.0K
10:59 37.87 37.87 37.87 37.87 0.0K
11:00 37.87 37.87 37.87 37.87 0.0K
11:01 37.87 37.87 37.87 37.87 0.0K
11:02 37.87 37.87 37.87 37.87 0.0K
11:03 37.87 37.87 37.87 37.87 0.0K
11:04 37.87 37.87 37.87 37.87 0.0K
11:05 37.87 37.87 37.87 37.87 0.0K
11:06 37.87 37.87 37.87 37.87 0.0K
11:07 37.87 37.87 37.87 37.87 0.1K
11:08 37.87 37.87 37.87 37.87 0.0K
11:09 37.87 37.87 37.87 37.87 0.1K
11:10 37.99 37.99 37.99 37.99 0.5K
11:11 37.99 37.99 37.99 37.99 0.1K
11:12 37.99 37.99 37.99 37.99 0.0K
11:13 38.03 38.03 38.03 38.03 2.8K
11:14 38.03 38.03 38.03 38.03 0.1K
11:15 38.03 38.03 38.03 38.03 0.0K
11:16 38.03 38.03 38.03 38.03 0.0K
11:17 38.03 38.03 38.03 38.03 0.0K
11:18 38.03 38.03 38.03 38.03 0.0K
11:19 38.00 38.00 38.00 38.00 0.1K
11:20 38.00 38.00 38.00 38.00 0.0K
11:21 38.00 38.00 38.00 38.00 0.0K
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 38.00 38.00 37.97 37.97 1.4K
11:27 38.00 38.00 38.00 38.00 0.3K
11:28 38.00 38.00 38.00 38.00 0.0K
11:29 38.00 38.00 38.00 38.00 0.0K
11:30 38.00 38.00 38.00 38.00 0.0K
11:31 38.00 38.00 38.00 38.00 0.0K
11:32 38.00 38.00 38.00 38.00 0.0K
11:33 38.00 38.00 38.00 38.00 0.0K
11:34 38.00 38.00 38.00 38.00 0.0K
11:35 38.00 38.00 38.00 38.00 0.0K
11:36 38.00 38.00 38.00 38.00 0.0K
11:37 38.00 38.00 38.00 38.00 0.0K
11:38 38.00 38.00 38.00 38.00 1.2K
11:39 38.00 38.02 38.00 38.02 2.0K
11:40 38.00 38.00 38.00 38.00 0.2K
11:41 38.00 38.04 38.00 38.04 0.5K
11:42 38.04 38.04 38.04 38.04 0.0K
11:43 37.94 38.03 37.94 38.03 1.6K
11:44 38.03 38.03 38.03 38.03 0.0K
11:45 38.03 38.03 38.03 38.03 0.0K
11:46 38.03 38.03 38.03 38.03 0.1K
11:47 38.05 38.05 37.98 37.98 0.3K
11:48 37.96 37.98 37.96 37.98 0.6K
11:49 37.98 37.98 37.98 37.98 0.0K
11:50 37.98 37.98 37.98 37.98 0.3K
11:51 37.98 37.98 37.98 37.98 0.0K
11:52 37.98 37.98 37.98 37.98 0.0K
11:53 37.98 37.98 37.98 37.98 0.0K
11:54 37.95 37.95 37.91 37.91 0.5K
11:55 37.91 37.91 37.91 37.91 0.0K
11:56 37.91 37.91 37.91 37.91 0.0K
11:57 37.91 37.91 37.91 37.91 0.0K
11:58 37.91 38.00 37.91 38.00 0.6K
11:59 38.00 38.00 38.00 38.00 0.0K
12:00 38.05 38.05 38.05 38.05 0.1K
12:01 38.05 38.05 38.05 38.05 0.1K
12:02 38.05 38.05 38.05 38.05 0.0K
12:03 38.05 38.05 38.05 38.05 0.0K
12:04 38.05 38.05 38.05 38.05 0.5K
12:05 38.05 38.05 38.05 38.05 0.0K
12:06 37.83 37.90 37.83 37.90 0.3K
12:07 37.90 37.93 37.90 37.93 0.1K
12:08 37.93 37.93 37.93 37.93 0.0K
12:09 37.93 37.93 37.93 37.93 0.0K
12:10 37.93 37.93 37.93 37.93 0.0K
12:11 37.93 37.93 37.93 37.93 0.0K
12:12 37.93 37.93 37.93 37.93 0.0K
12:13 37.93 37.93 37.93 37.93 0.0K
12:14 37.93 37.93 37.93 37.93 0.1K
12:15 37.85 37.85 37.85 37.85 3.3K
12:16 37.85 37.85 37.85 37.85 0.0K
12:17 37.85 37.85 37.85 37.85 0.1K
12:18 37.85 37.85 37.85 37.85 0.0K
12:19 37.77 37.77 37.77 37.77 0.2K
12:20 37.77 37.77 37.77 37.77 0.0K
12:21 37.77 37.77 37.77 37.77 0.0K
12:22 37.77 37.77 37.77 37.77 0.0K
12:23 37.77 37.77 37.77 37.77 0.0K
12:24 37.65 37.65 37.65 37.65 0.1K
12:25 37.82 37.82 37.82 37.82 0.1K
12:26 37.77 37.77 37.77 37.77 1.1K
12:27 37.77 37.77 37.70 37.70 0.8K
12:28 37.70 37.70 37.70 37.70 0.2K
12:29 37.70 37.70 37.70 37.70 0.6K
12:30 37.70 37.70 37.70 37.70 0.0K
12:31 37.70 37.70 37.70 37.70 0.3K
12:32 37.51 37.51 37.51 37.51 0.1K
12:33 37.51 37.51 37.51 37.51 0.0K
12:34 37.51 37.51 37.51 37.51 0.1K
12:35 37.51 37.51 37.51 37.51 0.1K
12:36 37.51 37.51 37.51 37.51 0.0K
12:37 37.51 37.51 37.51 37.51 0.0K
12:38 37.51 37.51 37.51 37.51 0.2K
12:39 37.51 37.51 37.51 37.51 0.0K
12:40 37.51 37.61 37.51 37.61 0.1K
12:41 37.61 37.61 37.61 37.61 0.1K
12:42 37.61 37.61 37.61 37.61 0.1K
12:43 37.51 37.51 37.51 37.51 0.2K
12:44 37.51 37.51 37.51 37.51 0.0K
12:45 37.51 37.51 37.51 37.51 0.0K
12:46 37.51 37.51 37.51 37.51 0.1K
12:47 37.51 37.61 37.51 37.61 0.1K
12:48 37.61 37.61 37.61 37.61 0.0K
12:49 37.61 37.61 37.61 37.61 0.0K
12:50 37.61 37.61 37.61 37.61 0.1K
12:51 37.67 37.67 37.67 37.67 0.1K
12:52 37.67 37.67 37.67 37.67 0.0K
12:53 37.67 37.67 37.67 37.67 0.1K
12:54 37.67 37.67 37.67 37.67 0.0K
12:55 37.67 37.67 37.60 37.60 0.1K
12:56 37.60 37.60 37.60 37.60 0.0K
12:57 37.60 37.60 37.60 37.60 0.2K
12:58 37.60 37.60 37.60 37.60 0.1K
12:59 37.60 37.60 37.59 37.59 0.3K
13:00 37.60 37.60 37.60 37.60 1.4K
13:01 37.67 37.67 37.67 37.67 0.5K
13:02 37.56 37.56 37.56 37.56 0.3K
13:03 37.56 37.63 37.53 37.53 3.5K
13:04 37.53 37.53 37.51 37.51 0.1K
13:05 37.51 37.51 37.51 37.51 0.0K
13:06 37.51 37.51 37.51 37.51 0.0K
13:07 37.51 37.51 37.51 37.51 0.0K
13:08 37.51 37.51 37.51 37.51 0.0K
13:09 37.51 37.51 37.51 37.51 0.2K
13:10 37.51 37.51 37.51 37.51 0.0K
13:11 37.51 37.51 37.51 37.51 0.0K
13:12 37.51 37.51 37.51 37.51 0.0K
13:13 37.51 37.51 37.51 37.51 0.0K
13:14 37.51 37.51 37.51 37.51 0.0K
13:15 37.51 37.51 37.51 37.51 0.0K
13:16 37.51 37.51 37.51 37.51 0.0K
13:17 37.51 37.51 37.51 37.51 0.0K
13:18 37.51 37.51 37.51 37.51 0.0K
13:19 37.51 37.51 37.51 37.51 0.0K
13:20 37.51 37.51 37.51 37.51 0.0K
13:21 37.51 37.51 37.51 37.51 0.0K
13:22 37.51 37.51 37.51 37.51 0.2K
13:23 37.81 37.81 37.81 37.81 0.7K
13:24 37.81 37.81 37.81 37.81 0.1K
13:25 37.81 37.89 37.81 37.89 0.2K
13:26 37.89 37.89 37.89 37.89 0.0K
13:27 37.89 37.89 37.89 37.89 0.0K
13:28 37.89 37.89 37.89 37.89 0.0K
13:29 37.94 37.94 37.94 37.94 0.5K
13:30 37.94 37.94 37.94 37.94 0.0K
13:31 38.00 38.00 38.00 38.00 0.1K
13:32 38.00 38.00 38.00 38.00 0.1K
13:33 38.00 38.00 38.00 38.00 0.0K
13:34 38.00 38.00 38.00 38.00 0.0K
13:35 38.00 38.00 38.00 38.00 0.0K
13:36 38.00 38.00 38.00 38.00 0.1K
13:37 38.00 38.00 38.00 38.00 0.1K
13:38 38.00 38.00 38.00 38.00 0.2K
13:39 38.00 38.00 38.00 38.00 0.1K
13:40 38.00 38.00 38.00 38.00 0.0K
13:41 38.00 38.00 38.00 38.00 0.1K
13:42 38.00 38.00 38.00 38.00 0.0K
13:43 38.00 38.00 38.00 38.00 0.1K
13:44 37.94 37.94 37.94 37.94 0.3K
13:45 37.94 37.94 37.94 37.94 0.3K
13:46 37.94 37.94 37.94 37.94 0.1K
13:47 37.94 37.94 37.94 37.94 0.0K
13:48 37.84 37.94 37.84 37.94 0.5K
13:49 37.94 37.94 37.94 37.94 0.0K
13:50 37.94 37.94 37.94 37.94 0.1K
13:51 37.94 37.94 37.94 37.94 0.0K
13:52 37.94 37.94 37.94 37.94 0.0K
13:53 37.94 37.94 37.94 37.94 0.0K
13:54 37.94 37.94 37.94 37.94 0.0K
13:55 37.94 37.94 37.94 37.94 0.7K
13:56 37.94 37.94 37.94 37.94 0.0K
13:57 38.00 38.00 38.00 38.00 0.2K
13:58 37.98 37.98 37.98 37.98 0.3K
13:59 37.98 37.98 37.98 37.98 0.0K
14:00 37.98 37.98 37.98 37.98 0.0K
14:01 37.93 37.93 37.93 37.93 0.8K
14:02 37.93 37.93 37.93 37.93 0.0K
14:03 37.93 37.93 37.93 37.93 0.1K
14:04 37.93 37.93 37.93 37.93 0.0K
14:05 37.93 37.93 37.93 37.93 0.0K
14:06 37.93 37.93 37.93 37.93 0.0K
14:07 37.93 37.93 37.93 37.93 0.0K
14:08 37.93 37.94 37.93 37.94 0.1K
14:09 37.94 37.94 37.94 37.94 0.0K
14:10 37.94 37.94 37.94 37.94 0.0K
14:11 37.94 37.94 37.94 37.94 0.0K
14:12 37.94 37.94 37.94 37.94 0.0K
14:13 37.94 37.94 37.94 37.94 0.0K
14:14 37.94 37.94 37.94 37.94 0.0K
14:15 37.94 37.94 37.94 37.94 0.0K
14:16 37.94 37.94 37.94 37.94 0.0K
14:17 37.94 37.94 37.94 37.94 0.0K
14:18 38.00 38.03 38.00 38.03 0.2K
14:19 38.03 38.03 38.03 38.03 0.0K
14:20 38.03 38.03 38.03 38.03 0.1K
14:21 38.03 38.03 38.03 38.03 0.1K
14:22 38.03 38.03 38.03 38.03 0.0K
14:23 38.03 38.03 38.03 38.03 0.1K
14:24 38.03 38.03 38.03 38.03 0.1K
14:25 38.03 38.03 38.03 38.03 0.0K
14:26 38.03 38.03 38.03 38.03 0.0K
14:27 38.00 38.00 38.00 38.00 0.1K
14:28 38.00 38.00 37.94 37.94 0.2K
14:29 37.94 37.94 37.94 37.94 0.0K
14:30 37.94 37.94 37.94 37.94 0.0K
14:31 37.94 37.94 37.94 37.94 0.1K
14:32 37.94 37.94 37.94 37.94 0.0K
14:33 37.94 37.94 37.94 37.94 0.0K
14:34 37.94 37.94 37.94 37.94 0.0K
14:35 38.03 38.03 38.00 38.00 0.2K
14:36 38.00 38.00 38.00 38.00 0.1K
14:37 38.00 38.00 38.00 38.00 0.0K
14:38 38.00 38.00 38.00 38.00 0.0K
14:39 38.00 38.00 38.00 38.00 0.0K
14:40 38.00 38.00 38.00 38.00 0.0K
14:41 38.00 38.00 38.00 38.00 0.0K
14:42 38.00 38.00 38.00 38.00 0.0K
14:43 38.00 38.00 38.00 38.00 0.2K
14:44 38.00 38.00 38.00 38.00 0.0K
14:45 38.00 38.00 38.00 38.00 0.0K
14:46 38.00 38.00 38.00 38.00 0.2K
14:47 38.00 38.00 38.00 38.00 0.0K
14:48 38.00 38.00 38.00 38.00 0.0K
14:49 38.00 38.00 38.00 38.00 0.0K
14:50 38.00 38.00 38.00 38.00 0.0K
14:51 38.00 38.00 38.00 38.00 0.1K
14:52 38.00 38.00 38.00 38.00 0.1K
14:53 38.00 38.02 38.00 38.02 0.2K
14:54 38.02 38.02 38.00 38.00 0.3K
14:55 38.00 38.00 38.00 38.00 0.0K
14:56 38.00 38.00 38.00 38.00 0.0K
14:57 38.00 38.00 38.00 38.00 1.0K
14:58 38.00 38.00 38.00 38.00 0.0K
14:59 38.00 38.00 38.00 38.00 0.2K
15:00 38.00 38.00 38.00 38.00 0.0K
15:01 38.00 38.00 38.00 38.00 0.1K
15:02 38.00 38.00 38.00 38.00 0.0K
15:03 38.00 38.00 38.00 38.00 0.0K
15:04 38.00 38.00 38.00 38.00 0.0K
15:05 38.00 38.00 38.00 38.00 0.0K
15:06 38.00 38.00 38.00 38.00 0.1K
15:07 38.00 38.00 38.00 38.00 0.0K
15:08 38.00 38.00 37.67 37.67 0.4K
15:09 37.67 37.67 37.67 37.67 0.0K
15:10 37.67 37.67 37.67 37.67 0.0K
15:11 37.67 37.67 37.67 37.67 0.0K
15:12 37.67 37.67 37.67 37.67 0.1K
15:13 37.67 37.67 37.67 37.67 0.0K
15:14 37.67 37.67 37.67 37.67 0.0K
15:15 37.67 37.67 37.67 37.67 0.1K
15:16 37.67 37.67 37.67 37.67 0.1K
15:17 37.67 37.67 37.67 37.67 0.0K
15:18 37.67 37.67 37.67 37.67 0.0K
15:19 37.67 37.67 37.67 37.67 0.0K
15:20 37.67 37.67 37.67 37.67 0.1K
15:21 37.67 37.67 37.67 37.67 0.0K
15:22 37.67 37.67 37.67 37.67 0.1K
15:23 37.67 37.67 37.67 37.67 0.0K
15:24 37.67 37.67 37.67 37.67 0.1K
15:25 37.67 37.85 37.67 37.85 0.3K
15:26 37.85 37.85 37.85 37.85 0.0K
15:27 37.85 37.85 37.85 37.85 0.0K
15:28 37.85 37.85 37.85 37.85 0.0K
15:29 37.85 37.85 37.85 37.85 0.1K
15:30 37.85 37.85 37.85 37.85 0.0K
15:31 37.85 37.85 37.85 37.85 0.1K
15:32 37.85 37.85 37.85 37.85 0.0K
15:33 37.85 37.85 37.85 37.85 0.1K
15:34 37.85 37.85 37.85 37.85 0.0K
15:35 37.85 37.85 37.85 37.85 0.1K
15:36 37.85 37.85 37.85 37.85 0.0K
15:37 37.85 37.85 37.85 37.85 1.0K
15:38 37.85 37.85 37.85 37.85 0.0K
15:39 37.85 37.85 37.85 37.85 0.1K
15:40 37.85 37.85 37.85 37.85 0.1K
15:41 37.85 37.85 37.85 37.85 0.0K
15:42 37.84 37.84 37.84 37.84 1.0K
15:43 37.84 37.84 37.84 37.84 0.1K
15:44 37.84 37.84 37.80 37.80 0.6K
15:45 37.80 37.84 37.77 37.77 0.8K
15:46 37.77 37.77 37.77 37.77 0.0K
15:47 37.77 37.77 37.77 37.77 0.1K
15:48 37.77 37.77 37.77 37.77 0.1K
15:49 37.77 37.77 37.77 37.77 0.0K
15:50 37.77 37.83 37.77 37.83 0.1K
15:51 37.83 37.83 37.83 37.83 0.1K
15:52 37.83 37.83 37.83 37.83 0.2K
15:53 37.83 37.83 37.78 37.78 1.9K
15:54 37.78 37.78 37.78 37.78 0.2K
15:55 37.78 37.78 37.78 37.78 0.3K
15:56 37.77 37.77 37.77 37.77 1.6K
15:57 37.77 37.77 37.77 37.77 0.5K
15:58 37.80 37.87 37.80 37.87 3.1K
15:59 37.87 37.87 37.87 37.87 0.5K
16:00 37.87 37.88 37.87 37.87 5.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles