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 38.00 38.00 36.50 36.50 0.0K
09:32 38.06 38.06 38.06 38.06 0.6K
09:33 38.07 38.07 38.07 38.07 0.4K
09:34 38.07 38.07 38.07 38.07 0.8K
09:35 38.07 38.09 38.07 38.09 0.1K
09:36 38.09 38.13 38.09 38.09 0.5K
09:37 38.09 38.09 38.09 38.09 0.0K
09:38 38.09 38.09 38.09 38.09 0.8K
09:39 38.09 38.09 38.09 38.09 0.1K
09:40 38.09 38.09 38.09 38.09 0.0K
09:41 38.12 38.15 38.08 38.08 4.9K
09:42 38.15 38.16 38.15 38.15 1.8K
09:43 38.15 38.15 38.11 38.11 0.1K
09:44 38.11 38.11 38.11 38.11 0.2K
09:45 38.10 38.10 38.10 38.10 0.3K
09:46 38.06 38.06 38.06 38.06 1.5K
09:47 38.06 38.13 38.06 38.13 0.2K
09:48 38.13 38.13 38.13 38.13 0.1K
09:49 38.13 38.13 38.13 38.13 0.1K
09:50 38.13 38.13 38.13 38.13 0.1K
09:51 38.13 38.13 38.13 38.13 0.1K
09:52 38.13 38.13 38.01 38.01 0.2K
09:53 38.01 38.06 38.01 38.06 1.1K
09:54 38.06 38.10 38.06 38.10 1.0K
09:55 38.10 38.14 38.10 38.14 1.9K
09:56 38.14 38.26 38.14 38.26 6.1K
09:57 38.26 38.26 38.26 38.26 0.5K
09:58 38.26 38.26 38.26 38.26 0.4K
09:59 38.26 38.26 38.26 38.26 0.3K
10:00 38.26 38.26 38.26 38.26 0.0K
10:01 38.26 38.26 38.26 38.26 0.0K
10:02 38.12 38.12 38.12 38.12 0.6K
10:03 38.12 38.12 38.12 38.12 0.0K
10:04 38.12 38.12 38.12 38.12 0.4K
10:05 38.12 38.12 38.12 38.12 0.1K
10:06 38.12 38.33 38.12 38.23 0.4K
10:07 38.23 38.23 38.23 38.23 0.1K
10:08 38.23 38.23 38.23 38.23 0.1K
10:09 38.23 38.23 38.23 38.23 0.0K
10:10 38.23 38.23 38.23 38.23 0.1K
10:11 38.23 38.23 38.23 38.23 0.1K
10:12 38.23 38.24 38.23 38.24 0.2K
10:13 38.24 38.24 38.12 38.12 0.1K
10:14 38.12 38.12 38.12 38.12 0.0K
10:15 38.12 38.12 38.12 38.12 0.0K
10:16 38.12 38.12 38.12 38.12 0.0K
10:17 38.12 38.12 38.12 38.12 0.4K
10:18 38.12 38.12 38.12 38.12 0.1K
10:19 38.24 38.24 38.24 38.24 0.3K
10:20 38.19 38.20 38.19 38.20 1.0K
10:21 38.20 38.20 38.20 38.20 0.1K
10:22 38.19 38.19 38.18 38.18 0.8K
10:23 38.18 38.24 38.18 38.24 0.2K
10:24 38.24 38.24 38.24 38.24 0.0K
10:25 38.23 38.23 38.23 38.23 0.3K
10:26 38.23 38.23 38.22 38.22 0.3K
10:27 38.22 38.22 38.22 38.22 0.2K
10:28 38.09 38.09 38.02 38.02 4.3K
10:29 38.02 38.02 37.99 37.99 2.9K
10:30 37.79 37.98 37.79 37.98 0.6K
10:31 37.98 37.98 37.98 37.98 0.0K
10:32 37.98 37.98 37.98 37.98 0.0K
10:33 38.00 38.00 38.00 38.00 0.3K
10:34 38.00 38.00 38.00 38.00 0.2K
10:35 38.00 38.00 38.00 38.00 0.1K
10:36 38.00 38.00 37.80 37.80 0.3K
10:37 37.80 37.80 37.80 37.80 0.1K
10:38 37.80 37.80 37.80 37.80 0.0K
10:39 37.80 38.05 37.80 38.00 0.4K
10:40 38.00 38.00 38.00 38.00 0.0K
10:41 38.00 38.00 38.00 38.00 0.1K
10:42 38.00 38.00 38.00 38.00 0.1K
10:43 38.00 38.00 38.00 38.00 0.2K
10:44 38.00 38.00 38.00 38.00 0.2K
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 38.00 38.00 38.00 38.00 0.0K
10:48 38.00 38.00 38.00 38.00 0.1K
10:49 38.00 38.00 38.00 38.00 0.1K
10:50 38.00 38.00 38.00 38.00 1.2K
10:51 38.00 38.00 38.00 38.00 0.1K
10:52 38.00 38.00 38.00 38.00 0.2K
10:53 38.00 38.00 38.00 38.00 0.1K
10:54 38.00 38.00 38.00 38.00 0.3K
10:55 37.96 37.96 37.96 37.96 0.2K
10:56 37.96 37.96 37.96 37.96 0.3K
10:57 37.96 37.96 37.96 37.96 0.3K
10:58 37.96 37.96 37.96 37.96 0.5K
10:59 37.96 37.96 37.96 37.96 1.2K
11:00 37.96 37.96 37.96 37.96 0.1K
11:01 37.96 37.96 37.96 37.96 0.3K
11:02 37.96 37.96 37.96 37.96 0.2K
11:03 37.96 37.96 37.96 37.96 0.1K
11:04 37.96 37.96 37.96 37.96 0.0K
11:05 37.96 37.96 37.96 37.96 0.4K
11:06 37.96 37.96 37.96 37.96 0.6K
11:07 37.96 38.03 37.92 37.92 0.6K
11:08 37.92 37.92 37.92 37.92 0.0K
11:09 37.92 37.92 37.92 37.92 0.5K
11:10 37.92 38.01 37.92 38.01 0.4K
11:11 38.01 38.03 38.01 38.03 0.2K
11:12 38.03 38.03 38.03 38.03 0.1K
11:13 38.03 38.03 38.03 38.03 0.0K
11:14 38.03 38.03 38.03 38.03 0.1K
11:15 38.03 38.03 37.96 37.96 1.1K
11:16 37.96 37.96 37.96 37.96 0.0K
11:17 37.96 37.96 37.96 37.96 0.0K
11:18 38.01 38.01 38.00 38.00 0.2K
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 0.1K
11:23 37.98 37.98 37.98 37.98 0.2K
11:24 37.98 37.98 37.98 37.98 0.2K
11:25 37.98 38.01 37.98 38.01 0.1K
11:26 38.01 38.01 38.01 38.01 0.1K
11:27 38.01 38.01 38.00 38.00 0.1K
11:28 38.00 38.00 38.00 38.00 0.1K
11:29 38.00 38.00 37.97 37.97 1.1K
11:30 37.97 37.97 37.97 37.97 0.0K
11:31 38.01 38.01 38.01 38.01 0.1K
11:32 38.01 38.01 38.01 38.01 0.0K
11:33 38.01 38.01 38.01 38.01 0.1K
11:34 38.01 38.01 38.01 38.01 0.0K
11:35 38.01 38.01 38.01 38.01 0.1K
11:36 38.01 38.01 38.01 38.01 0.0K
11:37 38.01 38.01 38.01 38.01 0.0K
11:38 38.01 38.01 38.01 38.01 0.4K
11:39 38.01 38.01 38.01 38.01 0.1K
11:40 38.01 38.01 38.01 38.01 0.0K
11:41 38.01 38.01 38.01 38.01 0.0K
11:42 38.01 38.01 38.01 38.01 0.0K
11:43 38.01 38.01 38.01 38.01 0.1K
11:44 38.01 38.01 38.01 38.01 0.0K
11:45 38.01 38.01 38.01 38.01 0.0K
11:46 38.01 38.01 38.01 38.01 0.1K
11:47 38.01 38.01 38.01 38.01 0.0K
11:48 38.01 38.01 38.01 38.01 0.0K
11:49 38.01 38.01 38.01 38.01 0.1K
11:50 38.01 38.01 38.01 38.01 0.0K
11:51 38.01 38.01 38.01 38.01 0.0K
11:52 38.01 38.01 38.01 38.01 0.2K
11:53 38.01 38.01 38.01 38.01 0.0K
11:54 38.01 38.01 38.01 38.01 0.0K
11:55 38.01 38.01 38.01 38.01 0.0K
11:56 38.01 38.01 38.01 38.01 0.2K
11:57 38.01 38.01 38.00 38.00 0.1K
11:58 38.00 38.00 38.00 38.00 0.0K
11:59 38.00 38.00 38.00 38.00 0.1K
12:00 38.00 38.00 38.00 38.00 0.0K
12:01 38.00 38.00 38.00 38.00 0.1K
12:02 38.00 38.00 38.00 38.00 0.0K
12:03 38.00 38.00 38.00 38.00 0.0K
12:04 38.00 38.00 38.00 38.00 0.0K
12:05 38.00 38.00 38.00 38.00 0.1K
12:06 38.00 38.00 38.00 38.00 0.1K
12:07 38.00 38.00 38.00 38.00 0.0K
12:08 38.00 38.00 38.00 38.00 0.1K
12:09 38.00 38.00 37.90 37.90 0.8K
12:10 37.89 37.89 37.89 37.89 1.4K
12:11 37.89 37.89 37.89 37.89 0.0K
12:12 37.89 37.89 37.89 37.89 0.0K
12:13 37.89 37.89 37.89 37.89 0.0K
12:14 37.89 37.89 37.89 37.89 0.0K
12:15 37.89 37.89 37.89 37.89 0.1K
12:16 37.89 37.89 37.89 37.89 0.1K
12:17 37.89 37.89 37.89 37.89 0.0K
12:18 37.89 37.89 37.89 37.89 0.0K
12:19 37.89 37.89 37.89 37.89 0.0K
12:20 37.89 37.89 37.89 37.89 0.0K
12:21 37.89 37.89 37.89 37.89 0.0K
12:22 37.89 37.89 37.89 37.89 0.0K
12:23 37.89 37.89 37.89 37.89 0.0K
12:24 37.89 37.89 37.89 37.89 0.0K
12:25 37.89 37.89 37.89 37.89 0.1K
12:26 37.89 37.89 37.89 37.89 0.0K
12:27 37.89 37.89 37.89 37.89 0.0K
12:28 37.89 37.89 37.89 37.89 0.1K
12:29 37.90 37.90 37.90 37.90 0.3K
12:30 37.90 37.90 37.90 37.90 0.0K
12:31 37.90 38.00 37.90 38.00 0.2K
12:32 38.00 38.00 38.00 38.00 0.0K
12:33 38.00 38.00 38.00 38.00 0.0K
12:34 38.00 38.00 38.00 38.00 0.0K
12:35 38.00 38.00 38.00 38.00 0.0K
12:36 38.00 38.00 38.00 38.00 0.0K
12:37 38.00 38.00 38.00 38.00 0.0K
12:38 38.00 38.00 38.00 38.00 0.2K
12:39 38.00 38.00 38.00 38.00 0.3K
12:40 38.00 38.00 38.00 38.00 0.1K
12:41 38.00 38.00 37.92 37.92 0.7K
12:42 37.92 37.92 37.92 37.92 0.1K
12:43 37.92 37.92 37.92 37.92 0.0K
12:44 37.92 37.92 37.92 37.92 0.0K
12:45 37.92 37.92 37.92 37.92 0.0K
12:46 37.92 37.92 37.92 37.92 0.0K
12:47 37.92 37.92 37.92 37.92 0.6K
12:48 37.92 37.92 37.92 37.92 0.0K
12:49 37.92 37.96 37.92 37.96 0.2K
12:50 37.96 38.00 37.96 38.00 0.7K
12:51 38.00 38.00 37.99 37.99 3.6K
12:52 37.94 37.94 37.94 37.94 0.3K
12:53 37.94 37.94 37.94 37.94 0.1K
12:54 37.95 37.95 37.95 37.95 0.1K
12:55 37.95 37.95 37.95 37.95 0.1K
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 37.95 37.95 37.95 37.95 0.1K
12:59 37.95 38.00 37.95 38.00 0.4K
13:00 38.00 38.00 37.96 37.96 0.9K
13:01 37.96 37.96 37.96 37.96 0.3K
13:02 37.96 37.96 37.96 37.96 0.0K
13:03 37.96 37.96 37.91 37.91 0.9K
13:04 37.91 37.91 37.91 37.91 0.0K
13:05 37.91 37.91 37.91 37.91 0.1K
13:06 37.91 37.91 37.91 37.91 0.1K
13:07 37.91 37.91 37.91 37.91 0.0K
13:08 37.91 37.91 37.91 37.91 0.0K
13:09 37.91 37.91 37.91 37.91 0.0K
13:10 37.91 37.91 37.91 37.91 0.0K
13:11 37.91 37.91 37.91 37.91 0.1K
13:12 37.91 37.91 37.91 37.91 0.0K
13:13 37.91 37.91 37.91 37.91 0.1K
13:14 37.91 37.91 37.91 37.91 0.0K
13:15 37.91 37.91 37.91 37.91 0.1K
13:16 37.91 37.91 37.91 37.91 0.1K
13:17 37.91 37.91 37.91 37.91 0.1K
13:18 37.91 37.91 37.91 37.91 0.0K
13:19 37.91 37.91 37.91 37.91 0.0K
13:20 37.91 37.91 37.91 37.91 0.2K
13:21 37.91 37.91 37.91 37.91 0.0K
13:22 37.91 37.91 37.91 37.91 0.1K
13:23 37.91 37.91 37.91 37.91 0.0K
13:24 37.91 37.91 37.91 37.91 0.3K
13:25 37.91 37.91 37.91 37.91 0.0K
13:26 37.91 37.91 37.91 37.91 0.1K
13:27 37.91 37.91 37.91 37.91 0.0K
13:28 37.91 37.91 37.91 37.91 0.0K
13:29 37.91 37.91 37.91 37.91 0.0K
13:30 37.91 37.91 37.91 37.91 0.0K
13:31 37.91 37.91 37.91 37.91 0.0K
13:32 37.91 37.91 37.91 37.91 0.0K
13:33 37.91 37.91 37.91 37.91 0.0K
13:34 37.91 37.95 37.91 37.95 0.9K
13:35 37.95 37.95 37.95 37.95 0.1K
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 37.98 37.98 37.95 37.95 0.5K
13:43 37.95 37.95 37.95 37.95 0.4K
13:44 37.92 37.92 37.92 37.92 0.6K
13:45 37.97 37.97 37.97 37.97 0.1K
13:46 37.97 37.97 37.97 37.97 0.0K
13:47 37.97 37.97 37.97 37.97 0.0K
13:48 37.97 37.97 37.97 37.97 0.1K
13:49 37.97 37.97 37.97 37.97 0.0K
13:50 37.97 37.97 37.97 37.97 0.1K
13:51 37.97 37.97 37.97 37.97 0.2K
13:52 37.97 37.97 37.97 37.97 0.7K
13:53 37.97 37.97 37.91 37.91 0.5K
13:54 37.95 37.95 37.87 37.87 1.1K
13:55 37.87 37.87 37.87 37.87 0.1K
13:56 37.87 37.87 37.87 37.87 0.0K
13:57 37.87 37.87 37.87 37.87 0.0K
13:58 37.87 37.87 37.87 37.87 0.1K
13:59 37.87 37.87 37.87 37.87 0.0K
14:00 37.87 37.87 37.87 37.87 0.1K
14:01 37.87 37.87 37.87 37.87 0.0K
14:02 37.87 37.87 37.87 37.87 0.0K
14:03 37.87 37.87 37.87 37.87 0.0K
14:04 37.87 37.87 37.81 37.81 0.2K
14:05 37.87 37.87 37.87 37.87 0.2K
14:06 37.87 37.87 37.87 37.87 0.1K
14:07 37.87 37.87 37.82 37.82 0.3K
14:08 37.82 37.82 37.82 37.82 0.1K
14:09 37.82 37.82 37.82 37.82 0.2K
14:10 37.82 37.82 37.82 37.82 0.0K
14:11 37.86 37.86 37.86 37.86 0.2K
14:12 37.86 37.86 37.86 37.86 0.0K
14:13 37.86 37.86 37.86 37.86 0.0K
14:14 37.86 37.87 37.86 37.87 0.6K
14:15 37.87 37.87 37.87 37.87 0.0K
14:16 37.88 37.88 37.88 37.88 0.2K
14:17 37.88 37.88 37.88 37.88 0.0K
14:18 37.90 37.90 37.90 37.90 0.6K
14:19 37.90 38.00 37.90 38.00 1.9K
14:20 38.00 38.00 38.00 38.00 0.1K
14:21 37.93 37.93 37.93 37.93 0.2K
14:22 37.93 37.93 37.93 37.93 0.0K
14:23 37.93 37.93 37.93 37.93 0.0K
14:24 37.93 37.93 37.93 37.93 0.1K
14:25 37.93 37.93 37.93 37.93 0.0K
14:26 37.93 37.93 37.93 37.93 0.0K
14:27 37.93 37.93 37.93 37.93 0.0K
14:28 37.93 37.93 37.93 37.93 0.0K
14:29 37.93 37.93 37.93 37.93 0.0K
14:30 37.93 37.93 37.93 37.93 0.0K
14:31 38.01 38.01 38.01 38.01 0.1K
14:32 38.01 38.01 38.01 38.01 0.0K
14:33 38.00 38.00 38.00 38.00 0.2K
14:34 38.00 38.00 38.00 38.00 0.0K
14:35 38.00 38.00 38.00 38.00 0.0K
14:36 38.00 38.00 38.00 38.00 0.0K
14:37 38.00 38.00 38.00 38.00 0.0K
14:38 38.00 38.00 38.00 38.00 0.1K
14:39 38.01 38.01 38.01 38.01 0.2K
14:40 38.01 38.01 38.01 38.01 0.1K
14:41 38.01 38.01 38.01 38.01 0.0K
14:42 38.01 38.01 38.01 38.01 0.1K
14:43 38.01 38.01 38.01 38.01 0.0K
14:44 38.01 38.01 38.01 38.01 0.0K
14:45 38.01 38.01 38.01 38.01 0.0K
14:46 38.01 38.01 38.01 38.01 0.0K
14:47 38.01 38.01 38.01 38.01 0.1K
14:48 38.01 38.01 38.01 38.01 0.0K
14:49 38.01 38.01 38.01 38.01 0.0K
14:50 38.01 38.01 38.01 38.01 0.0K
14:51 38.01 38.01 37.99 37.99 0.3K
14:52 37.99 37.99 37.99 37.99 0.0K
14:53 38.00 38.00 37.99 37.99 0.6K
14:54 37.99 37.99 37.99 37.99 1.3K
14:55 37.99 37.99 37.99 37.99 0.5K
14:56 37.99 37.99 37.99 37.99 0.6K
14:57 37.99 38.00 37.97 37.97 0.9K
14:58 37.97 37.97 37.97 37.97 0.2K
14:59 38.01 38.01 38.01 38.01 1.6K
15:00 38.09 38.09 38.09 38.09 0.1K
15:01 38.09 38.10 38.09 38.10 0.4K
15:02 38.10 38.10 38.07 38.07 1.3K
15:03 38.01 38.01 38.01 38.01 0.1K
15:04 38.01 38.02 38.01 38.02 0.4K
15:05 38.01 38.01 38.01 38.01 0.6K
15:06 38.01 38.01 38.01 38.01 0.0K
15:07 38.01 38.01 38.01 38.01 0.2K
15:08 38.01 38.01 38.01 38.01 0.2K
15:09 38.01 38.01 38.01 38.01 0.2K
15:10 38.01 38.01 38.01 38.01 0.2K
15:11 38.01 38.01 38.01 38.01 0.0K
15:12 38.01 38.07 38.01 38.07 0.4K
15:13 38.07 38.07 38.07 38.07 0.0K
15:14 38.02 38.02 38.02 38.02 0.2K
15:15 38.02 38.02 38.02 38.02 0.1K
15:16 38.02 38.02 38.02 38.02 0.2K
15:17 38.02 38.02 38.02 38.02 0.2K
15:18 38.02 38.02 38.02 38.02 0.0K
15:19 38.02 38.12 38.02 38.12 0.5K
15:20 38.07 38.07 38.07 38.07 0.1K
15:21 38.07 38.09 38.07 38.09 1.2K
15:22 38.11 38.12 38.11 38.12 1.5K
15:23 38.12 38.12 38.07 38.07 1.1K
15:24 38.07 38.17 38.07 38.17 0.1K
15:25 38.09 38.09 38.09 38.09 0.3K
15:26 38.09 38.09 38.09 38.09 0.2K
15:27 38.09 38.17 38.09 38.17 0.3K
15:28 38.17 38.17 38.17 38.17 0.4K
15:29 38.17 38.17 38.17 38.17 0.2K
15:30 38.17 38.17 38.17 38.17 0.2K
15:31 38.09 38.09 38.09 38.09 0.2K
15:32 38.09 38.24 38.09 38.20 0.8K
15:33 38.20 38.21 38.20 38.21 0.4K
15:34 38.21 38.21 38.21 38.21 0.3K
15:35 38.21 38.21 38.21 38.21 1.2K
15:36 38.21 38.21 38.21 38.21 0.2K
15:37 38.21 38.21 38.21 38.21 0.1K
15:38 38.21 38.21 38.18 38.18 0.3K
15:39 38.14 38.14 38.14 38.14 0.5K
15:40 38.14 38.14 38.14 38.14 0.2K
15:41 38.14 38.20 38.14 38.20 0.5K
15:42 38.20 38.20 38.20 38.20 0.2K
15:43 38.20 38.20 38.20 38.20 0.5K
15:44 38.20 38.20 38.20 38.20 0.2K
15:45 38.20 38.20 38.20 38.20 0.6K
15:46 38.27 38.27 38.27 38.27 1.6K
15:47 38.28 38.29 38.28 38.29 0.7K
15:48 38.29 38.29 38.29 38.29 0.3K
15:49 38.29 38.29 38.25 38.25 1.5K
15:50 38.25 38.25 38.22 38.22 0.5K
15:51 38.22 38.22 38.22 38.22 0.9K
15:52 38.29 38.29 38.22 38.23 1.1K
15:53 38.30 38.30 38.27 38.27 0.8K
15:54 38.27 38.35 38.27 38.35 1.4K
15:55 38.35 38.35 38.33 38.34 2.0K
15:56 38.34 38.37 38.27 38.37 2.2K
15:57 38.29 38.34 38.29 38.34 1.8K
15:58 38.27 38.30 38.27 38.30 2.0K
15:59 38.30 38.38 38.30 38.36 4.0K
16:00 38.25 38.35 38.20 38.35 16.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles