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 41.80 41.80 41.02 41.48 1.9K
09:32 41.48 41.48 41.48 41.48 0.0K
09:33 41.56 41.56 41.56 41.56 0.1K
09:34 41.56 41.56 41.56 41.56 0.0K
09:35 41.56 41.80 41.56 41.80 0.3K
09:36 41.80 41.80 41.80 41.80 0.0K
09:37 41.80 41.80 41.80 41.80 0.1K
09:38 41.80 41.80 41.80 41.80 0.0K
09:39 41.72 41.72 41.72 41.72 0.3K
09:40 41.72 41.72 41.72 41.72 0.0K
09:41 41.72 41.72 41.72 41.72 0.0K
09:42 41.72 41.72 41.72 41.72 0.0K
09:43 41.72 41.72 41.72 41.72 0.0K
09:44 41.72 41.72 41.72 41.72 0.1K
09:45 42.00 42.00 42.00 42.00 0.1K
09:46 42.00 42.00 42.00 42.00 0.0K
09:47 42.00 42.00 42.00 42.00 0.1K
09:48 42.00 42.00 42.00 42.00 0.0K
09:49 42.00 42.00 42.00 42.00 0.0K
09:50 42.00 42.00 42.00 42.00 0.0K
09:51 42.00 42.00 42.00 42.00 0.0K
09:52 42.00 42.00 42.00 42.00 0.0K
09:53 42.00 42.00 42.00 42.00 0.0K
09:54 42.00 42.00 42.00 42.00 0.0K
09:55 42.00 42.00 42.00 42.00 0.0K
09:56 42.00 42.00 42.00 42.00 0.0K
09:57 42.00 42.00 42.00 42.00 0.0K
09:58 41.79 41.79 41.72 41.72 7.0K
09:59 41.55 41.55 41.55 41.55 0.3K
10:00 41.55 41.55 41.55 41.55 0.2K
10:01 41.55 41.55 41.55 41.55 0.0K
10:02 41.55 41.80 41.55 41.80 0.1K
10:03 41.80 41.80 41.80 41.80 0.0K
10:04 41.60 41.60 41.27 41.27 5.9K
10:05 41.29 41.29 41.29 41.29 0.3K
10:06 41.29 41.29 41.29 41.29 0.0K
10:07 41.29 41.29 41.29 41.29 0.0K
10:08 41.56 41.56 41.56 41.56 0.1K
10:09 41.38 41.38 41.38 41.38 0.3K
10:10 41.38 41.63 41.38 41.63 0.6K
10:11 41.63 41.63 41.63 41.63 0.1K
10:12 41.63 41.63 41.63 41.63 0.0K
10:13 41.63 41.63 41.63 41.63 0.0K
10:14 41.63 41.63 41.63 41.63 0.0K
10:15 41.63 41.63 41.63 41.63 0.0K
10:16 41.63 41.63 41.62 41.62 0.2K
10:17 41.62 41.62 41.62 41.62 0.0K
10:18 41.62 41.62 41.62 41.62 0.0K
10:19 41.63 41.63 41.63 41.63 0.2K
10:20 41.63 41.63 41.63 41.63 0.0K
10:21 41.63 41.63 41.63 41.63 0.0K
10:22 41.63 41.63 41.63 41.63 0.0K
10:23 41.63 41.63 41.63 41.63 0.0K
10:24 41.63 41.63 41.63 41.63 0.1K
10:25 41.63 41.63 41.63 41.63 0.1K
10:26 41.63 41.63 41.63 41.63 0.0K
10:27 41.63 41.63 41.63 41.63 0.0K
10:28 41.63 41.63 41.63 41.63 0.1K
10:29 41.63 41.63 41.63 41.63 0.0K
10:30 41.63 41.63 41.63 41.63 0.1K
10:31 41.63 41.63 41.63 41.63 0.1K
10:32 41.64 41.64 41.64 41.64 0.3K
10:33 41.64 41.64 41.64 41.64 0.0K
10:34 41.64 41.64 41.64 41.64 0.0K
10:35 41.64 41.64 41.64 41.64 0.0K
10:36 41.64 41.64 41.64 41.64 0.0K
10:37 41.64 41.64 41.64 41.64 0.0K
10:38 41.64 41.64 41.64 41.64 0.0K
10:39 41.64 41.64 41.64 41.64 0.0K
10:40 41.64 41.64 41.64 41.64 0.0K
10:41 41.64 41.64 41.64 41.64 0.0K
10:42 41.64 41.95 41.64 41.95 0.2K
10:43 41.69 41.69 41.69 41.69 1.1K
10:44 41.69 41.69 41.69 41.69 0.1K
10:45 41.69 41.69 41.69 41.69 0.0K
10:46 41.69 41.69 41.69 41.69 0.0K
10:47 41.69 41.69 41.69 41.69 0.1K
10:48 41.69 41.69 41.69 41.69 0.0K
10:49 41.69 41.69 41.69 41.69 0.0K
10:50 41.69 41.69 41.69 41.69 0.1K
10:51 41.69 41.69 41.69 41.69 0.0K
10:52 41.69 41.69 41.69 41.69 0.1K
10:53 41.69 41.69 41.69 41.69 0.0K
10:54 41.95 41.95 41.95 41.95 0.1K
10:55 41.95 41.95 41.95 41.95 0.0K
10:56 41.95 41.95 41.95 41.95 0.1K
10:57 42.06 42.06 42.06 42.06 2.7K
10:58 42.06 42.06 42.06 42.06 0.1K
10:59 42.06 42.06 42.06 42.06 0.1K
11:00 42.06 42.06 42.06 42.06 0.4K
11:01 42.06 42.06 42.06 42.06 0.0K
11:02 42.06 42.06 42.06 42.06 0.1K
11:03 42.06 42.23 42.06 42.23 0.1K
11:04 42.23 42.26 42.23 42.26 0.2K
11:05 42.26 42.26 42.26 42.26 0.0K
11:06 42.26 42.26 42.26 42.26 0.1K
11:07 42.83 42.83 42.83 42.83 4.4K
11:08 43.03 43.03 42.45 42.61 7.9K
11:09 42.61 42.61 42.61 42.61 0.0K
11:10 42.61 42.61 42.61 42.61 0.0K
11:11 42.61 42.74 42.61 42.74 0.1K
11:12 42.74 42.74 42.74 42.74 0.1K
11:13 42.45 42.61 42.45 42.61 0.8K
11:14 42.48 42.61 42.48 42.61 1.8K
11:15 42.61 42.61 42.61 42.61 0.0K
11:16 42.61 42.61 42.61 42.61 0.0K
11:17 42.61 42.61 42.61 42.61 0.0K
11:18 42.61 42.61 42.21 42.21 0.1K
11:19 42.21 42.36 42.21 42.36 0.2K
11:20 42.36 42.36 42.36 42.36 0.3K
11:21 42.36 42.36 42.36 42.36 0.5K
11:22 42.36 42.36 42.36 42.36 0.0K
11:23 42.36 42.36 42.36 42.36 0.0K
11:24 42.36 42.47 42.36 42.47 0.1K
11:25 42.47 42.47 42.47 42.47 0.0K
11:26 42.47 42.61 42.47 42.61 0.9K
11:27 42.61 42.61 42.61 42.61 0.1K
11:28 42.61 42.61 42.61 42.61 0.1K
11:29 42.61 42.61 42.61 42.61 0.0K
11:30 42.61 42.61 42.61 42.61 0.5K
11:31 42.61 42.61 42.61 42.61 0.0K
11:32 42.61 42.61 42.61 42.61 0.1K
11:33 42.61 42.61 42.61 42.61 0.0K
11:34 42.61 42.61 42.61 42.61 0.0K
11:35 42.61 42.61 42.61 42.61 0.1K
11:36 42.61 42.61 42.61 42.61 0.0K
11:37 42.61 42.61 42.36 42.36 2.5K
11:38 42.36 42.36 42.20 42.20 0.6K
11:39 42.20 42.20 42.20 42.20 0.1K
11:40 42.20 42.20 42.20 42.20 0.0K
11:41 42.20 42.20 42.20 42.20 0.0K
11:42 42.20 42.20 42.18 42.18 0.1K
11:43 42.18 42.20 42.18 42.20 0.2K
11:44 42.20 42.26 42.20 42.26 0.2K
11:45 42.26 42.26 42.26 42.26 0.0K
11:46 42.26 42.26 42.26 42.26 0.0K
11:47 42.26 42.26 42.26 42.26 0.0K
11:48 42.26 42.26 42.26 42.26 0.0K
11:49 42.26 42.26 42.26 42.26 0.0K
11:50 42.26 42.26 42.26 42.26 0.0K
11:51 42.26 42.26 42.26 42.26 0.0K
11:52 42.26 42.26 42.26 42.26 0.0K
11:53 42.26 42.26 42.26 42.26 0.1K
11:54 42.26 42.29 42.26 42.29 0.1K
11:55 42.40 42.40 42.40 42.40 0.5K
11:56 42.40 42.40 42.40 42.40 0.0K
11:57 42.40 42.40 42.34 42.34 0.2K
11:58 42.34 42.34 42.34 42.34 0.0K
11:59 42.34 42.34 42.34 42.34 0.1K
12:00 42.34 42.34 42.34 42.34 0.0K
12:01 42.34 42.36 42.34 42.36 1.9K
12:02 42.36 42.36 42.36 42.36 0.1K
12:03 42.36 42.36 42.36 42.36 0.3K
12:04 42.36 42.36 42.36 42.36 0.1K
12:05 42.36 42.36 42.36 42.36 0.0K
12:06 42.36 42.36 42.36 42.36 0.0K
12:07 42.36 42.36 42.35 42.35 0.6K
12:08 42.35 42.35 42.35 42.35 0.0K
12:09 42.35 42.35 42.35 42.35 0.0K
12:10 42.35 42.35 42.35 42.35 0.0K
12:11 42.35 42.35 42.35 42.35 0.0K
12:12 42.35 42.35 42.35 42.35 0.0K
12:13 42.35 42.35 42.35 42.35 0.0K
12:14 42.35 42.35 42.35 42.35 0.0K
12:15 42.35 42.35 42.35 42.35 0.0K
12:16 42.35 42.35 42.35 42.35 0.1K
12:17 42.35 42.35 42.35 42.35 0.0K
12:18 42.35 42.35 42.35 42.35 0.0K
12:19 42.35 42.35 42.35 42.35 0.2K
12:20 42.35 42.35 42.35 42.35 0.0K
12:21 42.35 42.35 42.35 42.35 0.0K
12:22 42.48 42.48 42.35 42.35 0.2K
12:23 42.35 42.35 42.35 42.35 0.0K
12:24 42.35 42.35 42.35 42.35 0.0K
12:25 42.35 42.46 42.35 42.46 1.5K
12:26 42.48 42.48 42.48 42.48 0.2K
12:27 42.48 42.48 42.48 42.48 0.0K
12:28 42.48 42.48 42.48 42.48 0.0K
12:29 42.48 42.48 42.48 42.48 0.0K
12:30 42.48 42.48 42.48 42.48 0.0K
12:31 42.48 42.48 42.48 42.48 0.0K
12:32 42.48 42.48 42.48 42.48 0.0K
12:33 42.48 42.50 42.48 42.50 1.3K
12:34 42.50 42.50 42.50 42.50 0.0K
12:35 42.50 42.50 42.50 42.50 0.0K
12:36 42.50 42.67 42.50 42.67 0.1K
12:37 42.67 42.67 42.56 42.56 0.1K
12:38 42.56 42.56 42.56 42.56 0.1K
12:39 42.56 42.56 42.56 42.56 0.1K
12:40 42.56 42.56 42.56 42.56 0.0K
12:41 42.56 42.56 42.56 42.56 0.0K
12:42 42.56 42.56 42.56 42.56 0.0K
12:43 42.56 42.56 42.55 42.55 0.4K
12:44 42.55 42.55 42.55 42.55 0.1K
12:45 42.55 42.55 42.42 42.42 0.9K
12:46 42.42 42.42 42.42 42.42 0.0K
12:47 42.42 42.42 42.42 42.42 0.0K
12:48 42.42 42.42 42.35 42.35 5.3K
12:49 42.35 42.35 42.35 42.35 0.1K
12:50 42.34 42.34 42.34 42.34 1.5K
12:51 42.35 42.35 42.35 42.35 3.6K
12:52 42.35 42.35 42.35 42.35 0.1K
12:53 42.35 42.35 42.21 42.21 0.7K
12:54 42.21 42.21 42.21 42.21 0.0K
12:55 42.09 42.09 42.09 42.09 0.1K
12:56 42.09 42.09 42.09 42.09 1.1K
12:57 42.09 42.09 42.09 42.09 0.6K
12:58 42.09 42.09 42.09 42.09 0.0K
12:59 42.09 42.09 42.09 42.09 0.0K
13:00 42.09 42.09 42.09 42.09 0.0K
13:01 42.09 42.09 42.09 42.09 0.0K
13:02 42.09 42.09 42.09 42.09 0.0K
13:03 42.09 42.09 42.09 42.09 0.0K
13:04 42.09 42.42 42.09 42.42 0.1K
13:05 42.42 42.42 42.26 42.26 2.5K
13:06 42.26 42.26 42.26 42.26 0.1K
13:07 42.26 42.26 42.26 42.26 0.0K
13:08 42.44 42.44 42.44 42.44 0.1K
13:09 42.44 42.44 42.44 42.44 0.1K
13:10 42.44 42.44 42.26 42.26 0.2K
13:11 42.26 42.26 42.26 42.26 0.1K
13:12 42.26 42.26 42.26 42.26 0.0K
13:13 42.26 42.26 42.26 42.26 0.0K
13:14 42.26 42.26 42.26 42.26 0.0K
13:15 42.26 42.26 42.26 42.26 0.0K
13:16 42.26 42.26 42.26 42.26 0.0K
13:17 42.26 42.26 42.26 42.26 0.1K
13:18 42.26 42.26 42.26 42.26 0.0K
13:19 42.26 42.26 42.26 42.26 0.0K
13:20 42.26 42.42 42.26 42.42 0.1K
13:21 42.42 42.42 42.42 42.42 0.0K
13:22 42.42 42.42 42.42 42.42 0.0K
13:23 42.42 42.42 42.42 42.42 0.0K
13:24 42.42 42.42 42.17 42.17 2.5K
13:25 42.17 42.17 42.17 42.17 0.0K
13:26 42.17 42.17 42.17 42.17 0.0K
13:27 42.17 42.42 42.17 42.42 0.1K
13:28 42.42 42.42 42.42 42.42 0.0K
13:29 42.27 42.27 42.27 42.27 0.4K
13:30 42.27 42.27 42.27 42.27 0.1K
13:31 42.27 42.27 42.27 42.27 0.1K
13:32 42.27 42.61 42.27 42.61 0.2K
13:33 42.61 42.61 42.52 42.52 0.3K
13:34 42.52 42.52 42.52 42.52 0.1K
13:35 42.52 42.52 42.52 42.52 0.2K
13:36 42.52 42.52 42.37 42.37 0.5K
13:37 42.37 42.37 42.37 42.37 0.0K
13:38 42.37 42.48 42.37 42.48 1.8K
13:39 42.48 42.48 42.48 42.48 0.0K
13:40 42.22 42.22 42.21 42.21 1.4K
13:41 42.21 42.21 42.21 42.21 0.0K
13:42 42.21 42.21 42.21 42.21 0.1K
13:43 42.21 42.21 42.21 42.21 0.0K
13:44 42.21 42.21 42.16 42.16 0.1K
13:45 42.16 42.16 42.16 42.16 0.1K
13:46 42.16 42.16 42.16 42.16 0.0K
13:47 42.16 42.16 42.16 42.16 0.0K
13:48 42.16 42.16 42.16 42.16 0.0K
13:49 42.16 42.16 42.16 42.16 0.1K
13:50 42.16 42.16 42.16 42.16 0.0K
13:51 42.16 42.16 42.16 42.16 0.0K
13:52 42.16 42.16 42.16 42.16 0.0K
13:53 42.16 42.16 42.16 42.16 0.2K
13:54 42.16 42.16 42.16 42.16 0.0K
13:55 42.16 42.16 42.16 42.16 0.0K
13:56 42.16 42.16 42.16 42.16 0.0K
13:57 42.16 42.16 42.16 42.16 0.0K
13:58 42.16 42.16 42.16 42.16 0.0K
13:59 42.16 42.16 42.16 42.16 0.0K
14:00 42.16 42.16 42.16 42.16 0.0K
14:01 42.16 42.16 42.16 42.16 0.0K
14:02 42.16 42.16 42.16 42.16 0.0K
14:03 42.16 42.16 42.16 42.16 0.0K
14:04 42.16 42.16 42.16 42.16 0.0K
14:05 42.41 42.41 42.41 42.41 0.1K
14:06 42.41 42.41 42.37 42.37 0.2K
14:07 42.37 42.37 42.37 42.37 0.0K
14:08 42.37 42.37 42.37 42.37 0.0K
14:09 42.37 42.37 42.37 42.37 0.0K
14:10 42.37 42.37 42.21 42.21 3.0K
14:11 42.20 42.20 42.20 42.20 0.8K
14:12 42.20 42.20 42.20 42.20 0.1K
14:13 42.20 42.20 42.20 42.20 0.1K
14:14 42.20 42.20 42.20 42.20 0.0K
14:15 42.18 42.18 42.18 42.18 0.1K
14:16 42.18 42.18 42.13 42.13 1.1K
14:17 42.13 42.13 42.13 42.13 0.0K
14:18 42.13 42.13 42.13 42.13 0.1K
14:19 42.13 42.13 42.13 42.13 0.0K
14:20 42.13 42.13 42.13 42.13 0.0K
14:21 42.13 42.13 42.13 42.13 0.1K
14:22 42.13 42.13 42.13 42.13 0.0K
14:23 42.13 42.13 42.13 42.13 0.0K
14:24 42.13 42.13 42.13 42.13 0.1K
14:25 42.13 42.13 42.13 42.13 0.1K
14:26 42.13 42.13 42.13 42.13 0.0K
14:27 42.13 42.13 42.13 42.13 0.0K
14:28 42.13 42.13 42.13 42.13 0.0K
14:29 42.13 42.13 42.13 42.13 0.0K
14:30 42.13 42.13 42.13 42.13 0.0K
14:31 42.13 42.13 42.13 42.13 0.0K
14:32 42.13 42.13 42.07 42.07 6.0K
14:33 42.07 42.07 42.07 42.07 0.0K
14:34 42.07 42.07 42.07 42.07 0.3K
14:35 42.07 42.07 42.07 42.07 0.0K
14:36 42.07 42.07 42.07 42.07 0.0K
14:37 42.07 42.07 41.95 41.95 0.2K
14:38 41.95 41.95 41.92 41.92 4.9K
14:39 41.92 41.92 41.92 41.92 0.0K
14:40 41.92 41.92 41.92 41.92 0.7K
14:41 41.92 41.92 41.92 41.92 0.0K
14:42 41.92 42.31 41.92 42.31 0.1K
14:43 42.31 42.32 42.20 42.32 2.7K
14:44 42.32 42.32 42.29 42.30 4.3K
14:45 42.30 42.30 42.30 42.30 0.2K
14:46 42.30 42.30 42.30 42.30 0.0K
14:47 42.30 42.30 42.07 42.07 2.0K
14:48 42.07 42.07 42.07 42.07 0.0K
14:49 42.07 42.07 42.07 42.07 0.1K
14:50 42.07 42.07 42.07 42.07 0.1K
14:51 42.07 42.07 42.07 42.07 0.3K
14:52 42.07 42.14 42.07 42.14 0.5K
14:53 42.14 42.14 42.14 42.14 0.0K
14:54 42.14 42.14 42.14 42.14 0.0K
14:55 42.14 42.14 42.14 42.14 0.3K
14:56 42.14 42.14 42.14 42.14 0.0K
14:57 42.14 42.14 42.14 42.14 0.0K
14:58 42.14 42.14 42.14 42.14 0.0K
14:59 42.14 42.14 42.14 42.14 0.0K
15:00 42.14 42.14 42.14 42.14 0.1K
15:01 42.14 42.14 42.14 42.14 0.1K
15:02 42.14 42.14 42.14 42.14 0.0K
15:03 42.14 42.14 42.14 42.14 0.0K
15:04 42.14 42.14 42.14 42.14 0.0K
15:05 42.14 42.14 42.14 42.14 0.0K
15:06 42.14 42.14 42.14 42.14 0.0K
15:07 42.14 42.14 42.14 42.14 0.0K
15:08 42.14 42.14 42.14 42.14 0.1K
15:09 42.14 42.14 42.14 42.14 0.1K
15:10 42.14 42.25 42.14 42.25 0.1K
15:11 42.25 42.25 42.25 42.25 0.1K
15:12 42.25 42.25 42.25 42.25 0.0K
15:13 42.25 42.25 42.25 42.25 0.0K
15:14 42.25 42.25 42.25 42.25 0.0K
15:15 42.25 42.25 42.25 42.25 0.0K
15:16 42.25 42.25 42.25 42.25 0.0K
15:17 42.25 42.25 42.25 42.25 0.1K
15:18 42.25 42.25 42.25 42.25 0.1K
15:19 42.25 42.25 42.21 42.21 3.7K
15:20 42.21 42.22 42.21 42.22 0.2K
15:21 42.22 42.22 42.22 42.22 0.0K
15:22 42.22 42.22 42.09 42.09 3.6K
15:23 42.09 42.12 42.09 42.12 0.1K
15:24 42.12 42.12 42.12 42.12 0.1K
15:25 42.12 42.12 42.12 42.12 0.0K
15:26 42.12 42.12 42.01 42.06 0.3K
15:27 42.06 42.06 42.06 42.06 0.3K
15:28 42.06 42.06 41.95 41.95 0.1K
15:29 41.95 41.95 41.95 41.95 0.0K
15:30 41.95 41.95 41.95 41.95 0.0K
15:31 41.95 41.95 41.95 41.95 0.1K
15:32 41.95 41.95 41.95 41.95 0.0K
15:33 41.95 41.95 41.95 41.95 0.1K
15:34 41.95 41.95 41.95 41.95 0.0K
15:35 41.95 41.95 41.95 41.95 0.0K
15:36 41.95 41.95 41.95 41.95 0.0K
15:37 41.95 41.95 41.95 41.95 0.0K
15:38 41.95 42.07 41.95 42.07 0.3K
15:39 42.07 42.07 42.07 42.07 0.1K
15:40 42.07 42.07 42.07 42.07 0.0K
15:41 42.07 42.07 42.07 42.07 0.2K
15:42 42.07 42.07 41.97 42.07 1.4K
15:43 42.07 42.07 42.07 42.07 0.4K
15:44 42.07 42.07 42.07 42.07 0.2K
15:45 42.00 42.00 42.00 42.00 3.6K
15:46 42.00 42.05 42.00 42.05 0.9K
15:47 42.05 42.05 42.05 42.05 0.0K
15:48 42.05 42.05 42.05 42.05 0.0K
15:49 42.10 42.10 42.10 42.10 1.4K
15:50 42.10 42.23 42.10 42.23 0.7K
15:51 42.15 42.15 42.10 42.10 1.9K
15:52 42.18 42.18 42.18 42.18 0.2K
15:53 42.18 42.18 42.02 42.03 5.3K
15:54 41.96 41.96 41.96 41.96 0.5K
15:55 41.96 42.06 41.96 42.06 0.2K
15:56 42.06 42.06 42.06 42.06 0.7K
15:57 42.00 42.00 41.96 41.96 2.2K
15:58 42.07 42.07 42.06 42.06 2.1K
15:59 42.03 42.04 42.03 42.04 1.5K
16:00 42.04 42.04 42.02 42.03 6.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles