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 42.37 42.48 41.11 42.48 2.2K
09:32 42.48 42.48 42.48 42.48 0.1K
09:33 42.48 42.48 42.48 42.48 0.0K
09:34 42.48 42.48 42.48 42.48 0.0K
09:35 42.48 42.48 42.48 42.48 0.0K
09:36 42.48 42.48 42.48 42.48 0.0K
09:37 42.48 42.48 42.48 42.48 0.0K
09:38 42.48 42.48 42.48 42.48 0.1K
09:39 42.48 42.48 42.48 42.48 0.0K
09:40 42.48 42.48 41.91 41.91 0.1K
09:41 41.91 41.91 41.91 41.91 0.0K
09:42 41.91 41.91 41.91 41.91 0.0K
09:43 41.91 41.91 41.91 41.91 0.0K
09:44 41.91 41.91 41.91 41.91 0.0K
09:45 41.91 41.91 41.91 41.91 0.0K
09:46 41.91 41.91 41.91 41.91 0.0K
09:47 41.91 41.91 41.91 41.91 0.0K
09:48 41.91 41.91 41.91 41.91 0.0K
09:49 41.91 41.91 41.91 41.91 0.0K
09:50 41.91 41.91 41.91 41.91 0.0K
09:51 41.91 41.91 41.91 41.91 0.0K
09:52 42.28 42.28 42.28 42.28 0.1K
09:53 42.28 42.28 42.28 42.28 0.0K
09:54 42.28 42.28 42.28 42.28 0.2K
09:55 42.28 42.28 42.28 42.28 0.0K
09:56 41.89 41.89 41.89 41.89 0.1K
09:57 41.89 41.89 41.89 41.89 0.0K
09:58 41.89 41.89 41.89 41.89 0.0K
09:59 41.89 41.89 41.89 41.89 0.0K
10:00 41.89 41.89 41.89 41.89 0.0K
10:01 41.89 41.89 41.89 41.89 0.1K
10:02 41.76 41.76 41.76 41.76 3.3K
10:03 41.76 41.76 41.76 41.76 0.5K
10:04 41.76 41.76 41.76 41.76 0.0K
10:05 41.76 41.76 41.76 41.76 0.0K
10:06 41.76 41.76 41.76 41.76 0.6K
10:07 41.76 41.76 41.76 41.76 0.1K
10:08 41.76 41.76 41.76 41.76 0.0K
10:09 41.76 41.76 41.60 41.60 0.2K
10:10 41.60 41.60 41.60 41.60 0.0K
10:11 41.60 41.60 41.60 41.60 0.0K
10:12 41.60 41.60 41.60 41.60 0.0K
10:13 41.60 41.60 41.60 41.60 0.4K
10:14 41.60 41.60 41.60 41.60 0.0K
10:15 41.60 41.60 41.60 41.60 0.0K
10:16 41.60 41.60 41.60 41.60 0.0K
10:17 41.60 41.60 41.60 41.60 0.0K
10:18 41.60 41.60 41.60 41.60 0.1K
10:19 41.60 41.69 41.60 41.69 2.6K
10:20 41.69 41.75 41.69 41.75 0.1K
10:21 41.75 41.75 41.75 41.75 0.0K
10:22 41.75 41.75 41.75 41.75 0.8K
10:23 41.75 41.75 41.75 41.75 0.9K
10:24 41.75 41.75 41.75 41.75 0.0K
10:25 41.75 41.75 41.75 41.75 0.0K
10:26 41.75 41.75 41.75 41.75 0.0K
10:27 41.75 41.75 41.75 41.75 0.0K
10:28 41.75 41.75 41.75 41.75 0.0K
10:29 41.75 41.75 41.75 41.75 0.0K
10:30 41.75 41.75 41.75 41.75 0.0K
10:31 41.75 41.85 41.75 41.85 0.1K
10:32 41.85 41.85 41.85 41.85 0.0K
10:33 41.85 41.85 41.85 41.85 0.0K
10:34 41.85 41.85 41.85 41.85 0.0K
10:35 41.85 41.85 41.85 41.85 0.0K
10:36 41.85 41.85 41.85 41.85 0.0K
10:37 41.85 41.85 41.85 41.85 0.0K
10:38 41.85 41.85 41.85 41.85 0.2K
10:39 41.85 41.85 41.85 41.85 0.0K
10:40 41.85 41.85 41.85 41.85 0.0K
10:41 41.85 41.85 41.54 41.54 0.8K
10:42 41.54 41.54 41.54 41.54 0.0K
10:43 41.54 41.54 41.48 41.48 0.5K
10:44 41.48 41.48 41.48 41.48 0.0K
10:45 41.48 41.48 41.48 41.48 0.0K
10:46 41.48 41.48 41.48 41.48 0.1K
10:47 41.48 41.48 41.48 41.48 0.0K
10:48 41.48 41.48 41.48 41.48 0.1K
10:49 41.48 41.48 41.48 41.48 0.2K
10:50 41.48 41.48 41.48 41.48 0.0K
10:51 41.57 41.57 41.57 41.57 0.7K
10:52 41.57 41.57 41.57 41.57 0.3K
10:53 41.57 41.57 41.57 41.57 0.0K
10:54 41.57 41.57 41.57 41.57 0.0K
10:55 41.57 41.57 41.57 41.57 0.0K
10:56 41.57 41.99 41.57 41.99 1.3K
10:57 41.99 41.99 41.99 41.99 0.0K
10:58 41.94 41.94 41.94 41.94 0.2K
10:59 41.94 41.94 41.94 41.94 0.1K
11:00 41.94 41.94 41.94 41.94 0.0K
11:01 41.94 41.94 41.94 41.94 1.1K
11:02 41.94 41.94 41.87 41.87 0.4K
11:03 41.87 41.87 41.87 41.87 0.0K
11:04 41.87 41.87 41.87 41.87 0.0K
11:05 41.87 41.87 41.87 41.87 0.0K
11:06 41.87 42.00 41.87 42.00 0.1K
11:07 42.00 42.00 42.00 42.00 0.0K
11:08 42.00 42.00 42.00 42.00 0.0K
11:09 42.00 42.00 42.00 42.00 0.0K
11:10 42.00 42.00 42.00 42.00 0.0K
11:11 42.00 42.00 42.00 42.00 0.4K
11:12 42.00 42.00 42.00 42.00 0.0K
11:13 42.00 42.00 42.00 42.00 0.0K
11:14 42.00 42.00 42.00 42.00 0.0K
11:15 42.00 42.00 42.00 42.00 0.0K
11:16 42.00 42.00 42.00 42.00 0.0K
11:17 42.00 42.00 42.00 42.00 0.0K
11:18 42.00 42.00 42.00 42.00 0.0K
11:19 42.00 42.00 42.00 42.00 0.0K
11:20 42.00 42.00 42.00 42.00 0.0K
11:21 42.00 42.00 42.00 42.00 0.0K
11:22 42.21 42.21 42.21 42.21 0.1K
11:23 42.21 42.21 42.21 42.21 0.0K
11:24 42.21 42.21 42.21 42.21 0.1K
11:25 42.21 42.21 41.98 41.98 0.1K
11:26 42.23 42.39 42.23 42.39 1.0K
11:27 42.40 42.40 42.40 42.40 0.3K
11:28 42.54 42.54 42.54 42.54 0.2K
11:29 42.54 42.54 42.54 42.54 0.0K
11:30 42.54 42.54 42.54 42.54 0.0K
11:31 42.54 42.54 42.54 42.54 0.0K
11:32 42.54 42.54 42.54 42.54 0.0K
11:33 42.54 42.54 42.54 42.54 0.0K
11:34 42.54 42.54 42.54 42.54 0.0K
11:35 42.54 42.54 42.54 42.54 0.0K
11:36 42.54 42.54 42.54 42.54 0.0K
11:37 42.54 42.54 42.54 42.54 0.0K
11:38 42.54 42.54 42.54 42.54 0.0K
11:39 42.54 42.54 42.54 42.54 0.0K
11:40 42.54 42.54 42.54 42.54 0.0K
11:41 42.54 42.54 42.50 42.50 0.3K
11:42 42.50 42.50 42.50 42.50 0.0K
11:43 42.50 42.50 42.50 42.50 0.0K
11:44 42.50 42.50 42.50 42.50 0.0K
11:45 42.50 42.50 42.25 42.25 0.4K
11:46 42.25 42.25 42.25 42.25 0.4K
11:47 42.25 42.25 42.25 42.25 0.0K
11:48 42.25 42.25 42.25 42.25 0.0K
11:49 42.36 42.36 42.36 42.36 0.1K
11:50 42.36 42.36 42.36 42.36 0.0K
11:51 42.36 42.36 42.36 42.36 0.1K
11:52 42.36 42.36 42.36 42.36 0.0K
11:53 42.36 42.36 42.36 42.36 0.0K
11:54 42.36 42.36 42.36 42.36 0.0K
11:55 42.36 42.36 42.36 42.36 0.4K
11:56 42.36 42.36 42.36 42.36 0.0K
11:57 42.50 42.50 42.50 42.50 0.1K
11:58 42.50 42.50 42.50 42.50 0.1K
11:59 42.50 42.53 42.50 42.53 0.4K
12:00 42.53 42.53 42.53 42.53 0.0K
12:01 42.53 42.53 42.53 42.53 0.0K
12:02 42.53 42.53 42.53 42.53 0.1K
12:03 42.53 42.53 42.53 42.53 0.0K
12:04 42.53 42.53 42.53 42.53 0.0K
12:05 42.53 42.53 42.53 42.53 0.0K
12:06 42.43 42.43 42.43 42.43 0.2K
12:07 42.43 42.43 42.43 42.43 0.1K
12:08 42.43 42.43 42.43 42.43 0.1K
12:09 42.43 42.43 42.43 42.43 0.1K
12:10 42.43 42.43 42.43 42.43 0.0K
12:11 42.43 42.43 42.43 42.43 0.0K
12:12 42.43 42.43 42.43 42.43 0.0K
12:13 42.43 42.43 42.43 42.43 0.0K
12:14 42.43 42.51 42.43 42.51 0.1K
12:15 42.51 42.51 42.51 42.51 0.1K
12:16 42.51 42.51 42.51 42.51 0.0K
12:17 42.51 42.51 42.51 42.51 0.0K
12:18 42.51 42.51 42.51 42.51 0.0K
12:19 42.51 42.51 42.51 42.51 0.0K
12:20 42.51 42.51 42.51 42.51 0.0K
12:21 42.51 42.51 42.51 42.51 0.2K
12:22 42.47 42.47 42.47 42.47 0.2K
12:23 42.47 42.47 42.47 42.47 0.0K
12:24 42.47 42.47 42.47 42.47 0.0K
12:25 42.34 42.34 42.34 42.34 2.1K
12:26 42.34 42.34 42.34 42.34 0.1K
12:27 42.30 42.30 42.20 42.20 1.0K
12:28 42.20 42.20 42.20 42.20 0.9K
12:29 42.17 42.26 42.17 42.26 1.2K
12:30 42.26 42.26 42.26 42.26 0.0K
12:31 42.26 42.26 42.26 42.26 0.0K
12:32 42.26 42.26 42.26 42.26 0.0K
12:33 42.26 42.26 42.26 42.26 0.0K
12:34 42.26 42.26 42.26 42.26 0.0K
12:35 42.26 42.26 42.26 42.26 0.0K
12:36 42.26 42.26 42.26 42.26 0.0K
12:37 42.26 42.26 42.26 42.26 0.0K
12:38 42.26 42.26 42.26 42.26 0.0K
12:39 42.26 42.26 42.26 42.26 0.1K
12:40 42.36 42.36 42.36 42.36 2.1K
12:41 42.36 42.36 42.36 42.36 0.0K
12:42 42.36 42.36 42.36 42.36 0.1K
12:43 42.42 42.42 42.42 42.42 1.5K
12:44 42.42 42.42 42.42 42.42 0.0K
12:45 42.36 42.51 42.36 42.51 3.7K
12:46 42.51 42.51 42.51 42.51 0.0K
12:47 42.51 42.51 42.51 42.51 0.0K
12:48 42.51 42.51 42.50 42.50 4.0K
12:49 42.50 42.50 42.50 42.50 0.2K
12:50 42.50 42.51 42.50 42.51 0.9K
12:51 42.57 42.57 42.57 42.57 1.1K
12:52 42.80 42.90 42.80 42.90 3.2K
12:53 42.90 42.90 42.90 42.90 0.0K
12:54 42.90 42.90 42.90 42.90 0.1K
12:55 42.90 42.90 42.90 42.90 0.0K
12:56 42.90 42.90 42.90 42.90 0.0K
12:57 42.90 42.90 42.90 42.90 0.0K
12:58 42.90 42.90 42.90 42.90 0.0K
12:59 42.90 42.90 42.90 42.90 0.0K
13:00 42.90 42.90 42.90 42.90 0.0K
13:01 42.90 42.90 42.90 42.90 0.0K
13:02 42.90 42.90 42.90 42.90 0.0K
13:03 42.90 42.90 42.90 42.90 0.0K
13:04 42.90 42.90 42.90 42.90 0.0K
13:05 42.90 42.90 42.90 42.90 0.9K
13:06 42.90 42.90 42.90 42.90 0.0K
13:07 42.90 42.90 42.90 42.90 0.0K
13:08 43.10 43.10 43.10 43.10 1.8K
13:09 43.10 43.10 43.10 43.10 0.0K
13:10 43.10 43.10 43.10 43.10 0.0K
13:11 43.42 43.42 43.42 43.42 0.2K
13:12 43.42 43.42 43.42 43.42 0.0K
13:13 43.42 43.42 43.42 43.42 0.0K
13:14 43.42 43.42 43.42 43.42 0.0K
13:15 43.42 43.42 43.42 43.42 0.0K
13:16 43.42 43.42 43.42 43.42 0.0K
13:17 43.42 43.42 43.42 43.42 0.0K
13:18 43.42 43.42 43.42 43.42 0.0K
13:19 43.42 43.42 43.42 43.42 0.0K
13:20 43.42 43.42 43.42 43.42 0.0K
13:21 43.42 43.42 43.42 43.42 0.0K
13:22 43.42 43.42 43.42 43.42 0.0K
13:23 43.42 43.42 43.42 43.42 0.0K
13:24 43.42 43.42 43.42 43.42 0.1K
13:25 43.42 43.42 43.42 43.42 0.1K
13:26 43.42 43.42 43.42 43.42 0.0K
13:27 43.42 43.42 43.42 43.42 0.2K
13:28 43.42 43.42 43.42 43.42 0.0K
13:29 43.42 43.42 43.42 43.42 0.0K
13:30 43.42 43.42 43.42 43.42 0.0K
13:31 43.42 43.66 43.42 43.66 0.2K
13:32 43.66 43.66 43.66 43.66 0.0K
13:33 43.66 43.66 43.66 43.66 0.0K
13:34 43.66 43.66 43.55 43.55 0.5K
13:35 43.55 43.55 43.55 43.55 0.0K
13:36 43.55 43.55 43.55 43.55 0.3K
13:37 43.55 43.55 43.55 43.55 0.1K
13:38 43.55 43.55 43.55 43.55 0.0K
13:39 43.68 43.68 43.68 43.68 1.1K
13:40 43.68 43.68 43.68 43.68 0.0K
13:41 43.46 43.50 43.46 43.50 2.4K
13:42 43.53 43.53 43.53 43.53 0.8K
13:43 43.53 43.53 43.53 43.53 0.0K
13:44 43.53 43.53 43.53 43.53 0.0K
13:45 43.53 43.53 43.53 43.53 0.0K
13:46 43.53 43.53 43.53 43.53 0.0K
13:47 43.53 43.53 43.53 43.53 0.0K
13:48 43.53 43.53 43.53 43.53 0.0K
13:49 43.53 43.53 43.53 43.53 0.0K
13:50 43.53 43.53 43.53 43.53 0.0K
13:51 43.53 43.53 43.38 43.38 1.7K
13:52 43.38 43.38 43.38 43.38 0.1K
13:53 43.38 43.38 43.38 43.38 0.0K
13:54 43.38 43.38 43.38 43.38 0.0K
13:55 43.38 43.38 43.38 43.38 0.0K
13:56 43.38 43.38 43.38 43.38 0.6K
13:57 43.45 43.45 43.45 43.45 0.9K
13:58 43.45 43.45 43.45 43.45 0.5K
13:59 43.45 43.47 43.45 43.47 0.7K
14:00 43.47 43.47 43.47 43.47 0.0K
14:01 43.47 43.47 43.47 43.47 0.1K
14:02 43.47 43.47 43.47 43.47 0.0K
14:03 43.47 43.47 43.47 43.47 1.3K
14:04 43.47 43.70 43.47 43.70 0.2K
14:05 43.70 43.78 43.70 43.78 0.1K
14:06 43.78 43.78 43.70 43.70 0.2K
14:07 43.70 43.70 43.70 43.70 0.0K
14:08 43.70 43.70 43.70 43.70 0.0K
14:09 43.70 43.70 43.70 43.70 0.1K
14:10 43.70 43.70 43.70 43.70 0.3K
14:11 43.70 43.70 43.70 43.70 0.0K
14:12 43.70 43.70 43.70 43.70 0.0K
14:13 43.70 43.70 43.70 43.70 0.1K
14:14 43.70 43.70 43.70 43.70 0.0K
14:15 43.70 43.75 43.70 43.75 0.3K
14:16 43.75 43.75 43.75 43.75 0.1K
14:17 43.75 43.75 43.75 43.75 0.1K
14:18 43.75 43.75 43.75 43.75 0.0K
14:19 43.75 43.75 43.75 43.75 0.0K
14:20 43.75 43.75 43.75 43.75 0.0K
14:21 43.75 43.75 43.75 43.75 0.0K
14:22 43.75 43.75 43.75 43.75 0.0K
14:23 43.75 43.75 43.75 43.75 0.0K
14:24 43.75 43.75 43.75 43.75 0.0K
14:25 43.75 43.98 43.75 43.98 0.2K
14:26 43.98 43.98 43.73 43.73 1.0K
14:27 43.74 43.74 43.71 43.71 2.1K
14:28 43.71 43.71 43.71 43.71 0.0K
14:29 43.71 43.71 43.71 43.71 0.1K
14:30 43.71 43.72 43.71 43.72 0.2K
14:31 43.72 43.72 43.72 43.72 0.2K
14:32 43.72 43.72 43.72 43.72 0.0K
14:33 43.88 43.88 43.88 43.88 0.4K
14:34 43.88 43.90 43.86 43.86 1.8K
14:35 43.82 43.82 43.82 43.82 0.1K
14:36 43.82 43.82 43.82 43.82 0.0K
14:37 43.82 43.82 43.82 43.82 0.1K
14:38 43.82 43.82 43.82 43.82 0.0K
14:39 43.82 43.82 43.82 43.82 0.0K
14:40 43.82 43.82 43.82 43.82 0.0K
14:41 43.82 43.82 43.82 43.82 0.1K
14:42 43.82 43.82 43.82 43.82 0.0K
14:43 43.82 43.82 43.82 43.82 0.0K
14:44 43.82 43.82 43.82 43.82 0.4K
14:45 43.82 43.84 43.82 43.84 1.2K
14:46 43.84 43.84 43.84 43.84 0.1K
14:47 43.84 43.84 43.63 43.63 2.1K
14:48 43.63 43.63 43.63 43.63 0.0K
14:49 43.82 43.82 43.81 43.81 0.3K
14:50 43.81 43.81 43.81 43.81 0.0K
14:51 43.81 43.81 43.81 43.81 0.1K
14:52 43.81 43.81 43.81 43.81 0.0K
14:53 43.81 43.87 43.81 43.84 1.3K
14:54 43.84 43.97 43.84 43.89 1.4K
14:55 43.84 43.86 43.84 43.86 4.9K
14:56 43.86 43.86 43.86 43.86 0.1K
14:57 43.74 43.74 43.74 43.74 0.4K
14:58 43.74 43.74 43.73 43.73 0.2K
14:59 43.65 43.65 43.65 43.65 0.4K
15:00 43.65 43.65 43.64 43.64 0.1K
15:01 43.64 43.68 43.64 43.68 0.2K
15:02 43.68 43.68 43.64 43.64 1.3K
15:03 43.64 43.64 43.64 43.64 0.0K
15:04 43.60 43.60 43.60 43.60 0.1K
15:05 43.60 43.60 43.51 43.51 1.2K
15:06 43.51 43.51 43.51 43.51 0.1K
15:07 43.51 43.52 43.51 43.51 0.2K
15:08 43.51 43.51 43.36 43.36 1.0K
15:09 43.36 43.36 43.36 43.36 0.0K
15:10 43.36 43.36 43.36 43.36 0.2K
15:11 43.36 43.36 43.36 43.36 0.0K
15:12 43.36 43.37 43.36 43.37 0.5K
15:13 43.20 43.20 43.20 43.20 1.0K
15:14 43.20 43.20 43.20 43.20 0.3K
15:15 43.20 43.20 43.20 43.20 0.3K
15:16 43.20 43.20 43.12 43.12 1.8K
15:17 43.12 43.12 43.12 43.12 0.1K
15:18 43.12 43.12 43.12 43.12 0.0K
15:19 43.12 43.12 43.12 43.12 0.0K
15:20 43.12 43.12 43.12 43.12 0.0K
15:21 43.12 43.12 43.12 43.12 0.0K
15:22 43.12 43.12 43.12 43.12 0.0K
15:23 43.12 43.32 43.12 43.32 0.6K
15:24 43.32 43.32 43.32 43.32 0.0K
15:25 43.32 43.32 43.32 43.32 0.1K
15:26 43.32 43.32 43.32 43.32 0.0K
15:27 43.32 43.32 43.32 43.32 0.2K
15:28 43.32 43.32 43.32 43.32 0.4K
15:29 43.30 43.30 43.30 43.30 1.1K
15:30 43.30 43.30 43.30 43.30 0.0K
15:31 43.30 43.30 43.30 43.30 0.0K
15:32 43.30 43.30 43.30 43.30 0.0K
15:33 43.30 43.30 43.30 43.30 0.0K
15:34 43.30 43.36 43.30 43.36 0.1K
15:35 43.36 43.36 43.36 43.36 0.1K
15:36 43.36 43.36 43.36 43.36 0.4K
15:37 43.36 43.41 43.36 43.41 0.3K
15:38 43.41 43.41 43.31 43.31 0.2K
15:39 43.31 43.32 43.31 43.32 1.1K
15:40 43.32 43.32 43.28 43.28 0.8K
15:41 43.28 43.28 43.28 43.28 0.0K
15:42 43.28 43.28 43.18 43.18 0.2K
15:43 43.18 43.18 43.18 43.18 0.1K
15:44 43.18 43.18 43.18 43.18 0.1K
15:45 43.18 43.18 43.18 43.18 0.1K
15:46 43.24 43.24 43.24 43.24 0.8K
15:47 43.24 43.24 43.24 43.24 0.2K
15:48 43.24 43.24 43.24 43.24 0.2K
15:49 43.24 43.24 43.16 43.16 2.0K
15:50 43.17 43.17 43.17 43.17 0.2K
15:51 43.17 43.17 43.17 43.17 0.1K
15:52 43.17 43.17 43.17 43.17 0.3K
15:53 43.17 43.17 43.17 43.17 0.1K
15:54 43.17 43.20 43.17 43.20 0.3K
15:55 43.13 43.13 43.13 43.13 2.6K
15:56 43.13 43.13 43.02 43.02 0.4K
15:57 43.02 43.20 43.02 43.11 7.7K
15:58 43.03 43.03 43.03 43.03 0.3K
15:59 43.03 43.04 43.03 43.04 0.5K
16:00 43.03 43.11 43.03 43.11 7.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles