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 43.53 43.53 41.02 42.81 0.5K
09:32 42.81 43.37 42.81 43.36 3.3K
09:33 43.33 43.33 43.33 43.33 0.2K
09:34 43.33 43.33 43.33 43.33 0.0K
09:35 43.33 43.33 43.33 43.33 0.0K
09:36 43.33 43.33 43.33 43.33 1.0K
09:37 43.10 43.10 43.00 43.00 1.3K
09:38 43.00 43.00 43.00 43.00 0.0K
09:39 43.01 43.01 43.01 43.01 0.2K
09:40 43.01 43.01 43.01 43.01 0.0K
09:41 43.00 43.00 43.00 43.00 0.8K
09:42 43.00 43.00 43.00 43.00 0.2K
09:43 43.00 43.00 43.00 43.00 0.0K
09:44 43.00 43.00 43.00 43.00 0.0K
09:45 43.00 43.00 43.00 43.00 0.1K
09:46 43.00 43.00 43.00 43.00 0.0K
09:47 43.00 43.00 43.00 43.00 0.0K
09:48 43.00 43.00 43.00 43.00 0.0K
09:49 43.00 43.00 43.00 43.00 0.0K
09:50 43.00 43.00 43.00 43.00 0.0K
09:51 43.00 43.00 43.00 43.00 0.0K
09:52 43.00 43.00 43.00 43.00 0.1K
09:53 43.00 43.00 43.00 43.00 0.0K
09:54 43.00 43.00 43.00 43.00 0.0K
09:55 43.00 43.00 43.00 43.00 0.0K
09:56 43.00 43.00 43.00 43.00 0.0K
09:57 43.00 43.00 43.00 43.00 0.0K
09:58 43.00 43.00 43.00 43.00 0.0K
09:59 43.00 43.00 43.00 43.00 0.0K
10:00 43.00 43.11 43.00 43.11 0.5K
10:01 43.11 43.11 43.11 43.11 0.1K
10:02 43.11 43.11 43.11 43.11 0.0K
10:03 43.11 43.11 43.11 43.11 0.1K
10:04 43.11 43.11 43.11 43.11 0.0K
10:05 43.11 43.11 43.11 43.11 0.0K
10:06 43.11 43.11 43.11 43.11 0.0K
10:07 43.11 43.11 43.11 43.11 0.0K
10:08 43.11 43.11 43.11 43.11 0.0K
10:09 43.11 43.11 43.11 43.11 0.0K
10:10 43.11 43.11 43.11 43.11 0.0K
10:11 43.11 43.11 43.11 43.11 0.0K
10:12 43.11 43.11 43.11 43.11 0.0K
10:13 43.11 43.11 43.11 43.11 0.1K
10:14 43.11 43.11 43.11 43.11 0.0K
10:15 43.11 43.11 43.11 43.11 0.0K
10:16 43.11 43.11 43.11 43.11 0.0K
10:17 43.11 43.11 43.11 43.11 0.0K
10:18 43.11 43.11 43.11 43.11 0.1K
10:19 43.11 43.11 43.11 43.11 0.0K
10:20 43.06 43.06 43.06 43.06 0.1K
10:21 43.06 43.06 43.06 43.06 0.0K
10:22 43.06 43.06 43.06 43.06 0.1K
10:23 43.06 43.06 43.06 43.06 0.2K
10:24 43.06 43.06 43.06 43.06 0.0K
10:25 43.06 43.06 43.06 43.06 0.0K
10:26 43.06 43.06 43.06 43.06 0.0K
10:27 43.06 43.06 43.06 43.06 0.0K
10:28 43.06 43.06 43.06 43.06 0.0K
10:29 43.06 43.06 43.06 43.06 0.0K
10:30 43.17 43.20 43.10 43.20 1.9K
10:31 43.20 43.20 43.20 43.20 0.0K
10:32 43.20 43.20 43.20 43.20 0.0K
10:33 43.12 43.12 43.12 43.12 1.2K
10:34 43.16 43.26 43.16 43.26 1.6K
10:35 43.13 43.13 43.13 43.13 0.1K
10:36 43.13 43.13 43.13 43.13 0.0K
10:37 43.17 43.28 43.17 43.28 0.7K
10:38 43.21 43.28 43.21 43.28 0.7K
10:39 43.13 43.13 43.13 43.13 0.1K
10:40 43.13 43.13 43.13 43.13 0.1K
10:41 43.13 43.16 43.13 43.16 1.3K
10:42 43.16 43.16 43.12 43.12 0.2K
10:43 43.12 43.12 43.12 43.12 0.0K
10:44 43.12 43.12 43.12 43.12 0.0K
10:45 43.12 43.12 43.12 43.12 0.0K
10:46 43.24 43.24 43.20 43.20 0.4K
10:47 43.20 43.20 43.20 43.20 0.1K
10:48 43.12 43.12 43.12 43.12 0.1K
10:49 43.12 43.12 43.12 43.12 0.0K
10:50 43.11 43.11 43.11 43.11 0.1K
10:51 43.11 43.11 43.11 43.11 0.2K
10:52 43.20 43.22 43.20 43.22 2.0K
10:53 43.22 43.22 43.22 43.22 0.4K
10:54 43.22 43.22 43.22 43.22 0.2K
10:55 43.22 43.22 43.22 43.22 0.3K
10:56 43.22 43.22 43.22 43.22 0.0K
10:57 43.22 43.22 43.22 43.22 0.1K
10:58 43.22 43.22 43.22 43.22 0.1K
10:59 43.21 43.21 43.21 43.21 0.1K
11:00 43.21 43.22 43.21 43.22 0.4K
11:01 43.22 43.22 43.11 43.11 0.2K
11:02 43.11 43.11 43.11 43.11 0.0K
11:03 43.11 43.22 43.11 43.22 0.4K
11:04 43.22 43.22 43.22 43.22 0.0K
11:05 43.22 43.22 43.22 43.22 0.5K
11:06 43.22 43.22 43.22 43.22 0.0K
11:07 43.22 43.22 43.22 43.22 0.0K
11:08 43.22 43.22 43.22 43.22 0.3K
11:09 43.22 43.22 43.22 43.22 0.0K
11:10 43.22 43.26 43.22 43.26 1.1K
11:11 43.26 43.26 43.26 43.26 0.0K
11:12 43.12 43.12 43.12 43.12 0.4K
11:13 43.11 43.11 43.11 43.11 0.6K
11:14 43.11 43.11 43.10 43.10 0.4K
11:15 43.14 43.14 43.14 43.14 0.1K
11:16 43.14 43.14 43.14 43.14 0.0K
11:17 43.14 43.14 43.14 43.14 0.0K
11:18 43.14 43.14 43.14 43.14 0.0K
11:19 43.14 43.14 43.14 43.14 0.0K
11:20 43.14 43.14 43.14 43.14 0.0K
11:21 43.14 43.15 43.14 43.15 0.1K
11:22 43.15 43.15 43.15 43.15 0.0K
11:23 43.15 43.15 43.15 43.15 0.0K
11:24 43.15 43.15 43.15 43.15 0.0K
11:25 43.20 43.20 43.20 43.20 0.2K
11:26 43.20 43.20 43.06 43.06 0.3K
11:27 43.06 43.06 43.06 43.06 0.1K
11:28 43.06 43.06 43.06 43.06 0.3K
11:29 43.06 43.06 43.06 43.06 0.0K
11:30 43.06 43.06 43.06 43.06 0.0K
11:31 43.06 43.06 43.06 43.06 0.0K
11:32 43.06 43.06 43.06 43.06 0.1K
11:33 43.06 43.06 43.06 43.06 0.0K
11:34 43.06 43.06 43.06 43.06 0.0K
11:35 43.06 43.06 43.06 43.06 0.0K
11:36 43.06 43.06 43.06 43.06 0.0K
11:37 43.06 43.06 42.96 42.96 0.7K
11:38 42.96 42.96 42.96 42.96 0.0K
11:39 42.96 42.96 42.96 42.96 0.0K
11:40 42.96 42.96 42.96 42.96 0.0K
11:41 42.96 42.96 42.96 42.96 0.0K
11:42 42.96 42.96 42.96 42.96 0.0K
11:43 42.96 42.96 42.96 42.96 0.4K
11:44 42.96 42.96 42.96 42.96 0.0K
11:45 42.96 42.96 42.96 42.96 0.0K
11:46 42.96 42.96 42.96 42.96 0.3K
11:47 42.96 42.96 42.96 42.96 0.1K
11:48 42.96 42.96 42.96 42.96 0.0K
11:49 42.96 42.96 42.96 42.96 0.0K
11:50 42.96 42.96 42.96 42.96 0.0K
11:51 42.96 42.96 42.96 42.96 0.0K
11:52 42.96 42.96 42.96 42.96 0.0K
11:53 42.96 42.96 42.96 42.96 0.0K
11:54 42.96 42.96 42.96 42.96 0.0K
11:55 42.96 42.96 42.96 42.96 0.1K
11:56 42.96 42.96 42.96 42.96 0.0K
11:57 42.96 42.96 42.96 42.96 0.0K
11:58 42.96 42.96 42.96 42.96 0.0K
11:59 42.96 42.96 42.96 42.96 0.0K
12:00 42.96 42.96 42.96 42.96 0.1K
12:01 42.96 42.96 42.96 42.96 0.0K
12:02 42.96 42.96 42.96 42.96 0.0K
12:03 42.96 42.96 42.96 42.96 0.0K
12:04 42.96 42.96 42.96 42.96 0.0K
12:05 42.96 42.96 42.96 42.96 0.0K
12:06 43.00 43.00 43.00 43.00 0.1K
12:07 43.00 43.00 43.00 43.00 0.0K
12:08 43.00 43.00 43.00 43.00 0.1K
12:09 43.00 43.00 43.00 43.00 0.0K
12:10 43.01 43.01 43.01 43.01 0.2K
12:11 43.01 43.01 43.01 43.01 0.0K
12:12 43.01 43.01 43.01 43.01 0.1K
12:13 43.01 43.01 43.01 43.01 0.0K
12:14 43.01 43.01 43.01 43.01 0.0K
12:15 43.01 43.01 43.01 43.01 0.0K
12:16 43.01 43.01 43.01 43.01 0.1K
12:17 43.01 43.01 43.01 43.01 0.0K
12:18 43.01 43.01 43.01 43.01 0.0K
12:19 43.01 43.01 43.01 43.01 0.0K
12:20 43.01 43.01 43.01 43.01 0.0K
12:21 43.01 43.01 43.01 43.01 0.0K
12:22 43.01 43.01 43.01 43.01 0.0K
12:23 43.01 43.01 43.01 43.01 0.0K
12:24 43.01 43.01 43.01 43.01 0.0K
12:25 43.01 43.01 43.01 43.01 0.0K
12:26 43.01 43.01 43.01 43.01 0.0K
12:27 43.01 43.01 43.01 43.01 0.0K
12:28 43.00 43.00 43.00 43.00 0.1K
12:29 43.00 43.00 43.00 43.00 0.0K
12:30 43.00 43.00 43.00 43.00 0.0K
12:31 43.00 43.00 43.00 43.00 0.0K
12:32 43.00 43.00 43.00 43.00 0.5K
12:33 43.00 43.00 43.00 43.00 0.0K
12:34 43.00 43.00 43.00 43.00 0.2K
12:35 43.00 43.00 43.00 43.00 0.1K
12:36 43.00 43.00 43.00 43.00 0.0K
12:37 43.00 43.00 43.00 43.00 0.0K
12:38 43.00 43.00 43.00 43.00 0.0K
12:39 43.00 43.00 43.00 43.00 0.0K
12:40 43.00 43.00 43.00 43.00 0.0K
12:41 43.00 43.00 43.00 43.00 0.0K
12:42 43.00 43.00 43.00 43.00 0.0K
12:43 43.00 43.00 43.00 43.00 0.0K
12:44 43.04 43.04 43.04 43.04 0.1K
12:45 43.04 43.06 43.04 43.06 0.5K
12:46 43.06 43.06 43.06 43.06 0.0K
12:47 43.06 43.06 43.06 43.06 0.1K
12:48 43.06 43.09 43.06 43.09 0.2K
12:49 43.09 43.09 43.09 43.09 0.0K
12:50 43.09 43.09 43.09 43.09 0.0K
12:51 43.09 43.11 43.09 43.11 0.3K
12:52 43.11 43.11 43.11 43.11 0.0K
12:53 43.11 43.11 43.11 43.11 0.0K
12:54 43.12 43.12 43.12 43.12 0.2K
12:55 43.12 43.12 43.12 43.12 0.0K
12:56 43.12 43.12 43.12 43.12 0.0K
12:57 43.12 43.12 43.12 43.12 0.0K
12:58 43.12 43.12 43.12 43.12 0.0K
12:59 43.12 43.12 43.12 43.12 0.0K
13:00 43.12 43.12 43.12 43.12 0.0K
13:01 43.12 43.12 43.12 43.12 0.2K
13:02 43.12 43.12 43.12 43.12 0.0K
13:03 43.12 43.12 43.12 43.12 0.0K
13:04 43.12 43.12 43.12 43.12 0.0K
13:05 43.12 43.12 43.12 43.12 0.0K
13:06 43.12 43.12 43.12 43.12 0.0K
13:07 43.04 43.04 43.04 43.04 1.2K
13:08 43.04 43.04 43.04 43.04 0.0K
13:09 43.04 43.04 43.04 43.04 0.0K
13:10 43.04 43.04 43.04 43.04 0.0K
13:11 43.04 43.04 43.04 43.04 0.0K
13:12 43.04 43.04 43.04 43.04 0.0K
13:13 43.04 43.04 43.04 43.04 0.0K
13:14 43.04 43.04 43.04 43.04 0.2K
13:15 43.04 43.04 43.04 43.04 0.3K
13:16 43.04 43.10 43.04 43.10 0.6K
13:17 43.10 43.10 43.10 43.10 0.0K
13:18 43.10 43.10 43.10 43.10 0.9K
13:19 42.92 42.92 42.92 42.92 0.1K
13:20 42.92 42.92 42.92 42.92 0.2K
13:21 42.92 42.92 42.92 42.92 0.0K
13:22 42.92 42.92 42.92 42.92 0.0K
13:23 42.92 42.92 42.87 42.87 0.1K
13:24 42.87 42.87 42.80 42.80 0.5K
13:25 42.80 42.80 42.80 42.80 0.0K
13:26 42.80 42.80 42.80 42.80 0.0K
13:27 42.80 42.80 42.80 42.80 0.0K
13:28 42.80 42.80 42.80 42.80 0.0K
13:29 42.80 42.80 42.80 42.80 0.0K
13:30 42.70 42.88 42.69 42.88 4.5K
13:31 42.89 42.96 42.89 42.96 0.7K
13:32 42.96 42.96 42.96 42.96 0.0K
13:33 42.96 42.96 42.96 42.96 0.0K
13:34 42.96 42.96 42.96 42.96 0.0K
13:35 42.96 42.96 42.96 42.96 0.0K
13:36 42.96 42.96 42.96 42.96 0.0K
13:37 42.96 42.96 42.96 42.96 0.0K
13:38 42.96 42.96 42.96 42.96 0.0K
13:39 42.96 42.96 42.96 42.96 0.0K
13:40 42.96 42.96 42.96 42.96 0.0K
13:41 42.96 42.96 42.96 42.96 0.0K
13:42 42.96 42.96 42.96 42.96 0.0K
13:43 42.96 43.06 42.96 43.06 0.5K
13:44 43.06 43.06 43.06 43.06 0.0K
13:45 43.06 43.06 43.06 43.06 0.1K
13:46 43.06 43.06 43.06 43.06 0.0K
13:47 43.06 43.06 43.06 43.06 0.0K
13:48 43.06 43.06 43.06 43.06 0.0K
13:49 43.06 43.06 43.06 43.06 0.0K
13:50 43.06 43.06 43.06 43.06 0.0K
13:51 43.06 43.06 43.06 43.06 0.0K
13:52 43.06 43.06 43.06 43.06 0.0K
13:53 43.06 43.06 43.06 43.06 0.0K
13:54 43.06 43.06 43.06 43.06 0.0K
13:55 43.10 43.10 43.10 43.10 0.3K
13:56 43.10 43.10 43.10 43.10 0.0K
13:57 43.10 43.10 43.10 43.10 0.0K
13:58 43.10 43.10 43.10 43.10 0.0K
13:59 43.10 43.10 43.10 43.10 0.0K
14:00 43.10 43.10 43.10 43.10 0.0K
14:01 43.10 43.10 43.10 43.10 0.0K
14:02 43.10 43.10 43.10 43.10 0.0K
14:03 43.10 43.12 43.10 43.12 0.2K
14:04 43.12 43.12 43.12 43.12 0.2K
14:05 43.12 43.12 43.12 43.12 0.0K
14:06 43.12 43.12 43.12 43.12 0.1K
14:07 43.12 43.12 43.12 43.12 0.0K
14:08 43.12 43.12 43.12 43.12 0.0K
14:09 43.12 43.12 43.10 43.10 0.3K
14:10 43.10 43.10 43.10 43.10 0.1K
14:11 43.10 43.10 43.10 43.10 0.0K
14:12 43.10 43.10 43.10 43.10 0.0K
14:13 43.10 43.10 43.10 43.10 0.0K
14:14 43.10 43.10 43.10 43.10 0.0K
14:15 43.10 43.10 43.10 43.10 0.1K
14:16 43.10 43.10 43.10 43.10 0.0K
14:17 43.10 43.10 43.10 43.10 0.2K
14:18 43.10 43.10 43.10 43.10 0.0K
14:19 43.10 43.10 43.10 43.10 0.0K
14:20 43.08 43.08 43.01 43.01 1.2K
14:21 43.01 43.01 43.01 43.01 0.0K
14:22 43.01 43.01 43.01 43.01 0.0K
14:23 43.01 43.01 43.01 43.01 0.0K
14:24 43.01 43.01 43.01 43.01 0.0K
14:25 43.01 43.01 43.01 43.01 0.4K
14:26 43.01 43.01 43.01 43.01 0.2K
14:27 43.01 43.01 43.01 43.01 0.0K
14:28 43.01 43.01 43.01 43.01 0.0K
14:29 43.01 43.01 43.01 43.01 0.0K
14:30 43.01 43.01 43.01 43.01 0.0K
14:31 43.01 43.01 43.01 43.01 0.0K
14:32 43.01 43.01 43.01 43.01 0.0K
14:33 43.01 43.01 43.01 43.01 0.0K
14:34 43.01 43.01 42.97 42.97 0.1K
14:35 42.97 42.97 42.97 42.97 0.0K
14:36 42.97 42.97 42.97 42.97 0.0K
14:37 42.97 42.97 42.97 42.97 0.1K
14:38 42.97 42.97 42.97 42.97 0.0K
14:39 42.97 42.97 42.97 42.97 0.0K
14:40 42.97 42.97 42.97 42.97 0.0K
14:41 42.95 42.95 42.95 42.95 0.4K
14:42 42.95 42.95 42.95 42.95 0.0K
14:43 42.95 42.95 42.95 42.95 0.0K
14:44 42.95 42.95 42.95 42.95 0.2K
14:45 42.95 42.95 42.95 42.95 0.0K
14:46 42.95 42.95 42.95 42.95 0.0K
14:47 42.95 42.95 42.95 42.95 0.0K
14:48 42.95 42.95 42.95 42.95 0.0K
14:49 42.95 42.95 42.95 42.95 0.0K
14:50 42.95 42.95 42.95 42.95 0.0K
14:51 42.95 42.95 42.95 42.95 0.0K
14:52 42.95 42.95 42.95 42.95 0.0K
14:53 42.95 42.95 42.95 42.95 0.1K
14:54 42.95 42.98 42.95 42.98 1.1K
14:55 42.98 42.98 42.98 42.98 1.3K
14:56 42.98 42.98 42.98 42.98 0.0K
14:57 42.98 42.98 42.98 42.98 0.0K
14:58 42.98 42.98 42.98 42.98 0.1K
14:59 42.92 42.92 42.92 42.92 1.1K
15:00 42.92 42.92 42.92 42.92 0.0K
15:01 42.92 42.92 42.92 42.92 0.1K
15:02 42.92 42.92 42.92 42.92 0.0K
15:03 42.92 42.92 42.92 42.92 0.0K
15:04 42.92 42.92 42.92 42.92 0.0K
15:05 42.92 42.92 42.92 42.92 0.0K
15:06 42.92 42.92 42.92 42.92 0.0K
15:07 42.92 42.92 42.92 42.92 0.0K
15:08 42.92 42.92 42.92 42.92 0.0K
15:09 42.92 42.92 42.92 42.92 0.0K
15:10 42.92 42.92 42.92 42.92 0.1K
15:11 42.92 42.92 42.92 42.92 0.0K
15:12 42.92 42.92 42.83 42.83 0.6K
15:13 42.83 42.83 42.83 42.83 0.0K
15:14 42.83 42.83 42.83 42.83 0.0K
15:15 42.83 42.83 42.83 42.83 0.0K
15:16 42.83 42.83 42.83 42.83 0.0K
15:17 42.83 42.83 42.83 42.83 0.1K
15:18 42.83 42.83 42.83 42.83 0.1K
15:19 42.65 42.65 42.65 42.65 1.7K
15:20 42.50 42.50 42.50 42.50 5.7K
15:21 42.56 42.56 42.50 42.50 5.7K
15:22 42.50 42.50 42.38 42.38 0.3K
15:23 42.38 42.38 42.38 42.38 0.1K
15:24 42.38 42.38 42.38 42.38 0.0K
15:25 42.38 42.38 42.38 42.38 0.1K
15:26 42.38 42.38 42.38 42.38 0.5K
15:27 42.38 42.38 42.38 42.38 0.0K
15:28 42.34 42.34 42.34 42.34 0.1K
15:29 42.34 42.34 42.34 42.34 0.0K
15:30 42.34 42.34 42.34 42.34 0.0K
15:31 42.34 42.34 42.34 42.34 0.0K
15:32 42.34 42.34 42.34 42.34 0.1K
15:33 42.34 42.34 42.34 42.34 0.1K
15:34 42.34 42.34 42.34 42.34 0.0K
15:35 42.34 42.34 42.34 42.34 0.0K
15:36 42.34 42.34 42.24 42.27 1.8K
15:37 42.29 42.29 42.29 42.29 0.4K
15:38 42.29 42.29 42.29 42.29 0.1K
15:39 42.29 42.29 42.29 42.29 0.2K
15:40 42.37 42.38 42.37 42.38 0.9K
15:41 42.38 42.38 42.38 42.38 0.1K
15:42 42.38 42.42 42.38 42.42 0.3K
15:43 42.42 42.42 42.42 42.42 0.1K
15:44 42.42 42.42 42.42 42.42 0.5K
15:45 42.42 42.43 42.42 42.43 0.1K
15:46 42.43 42.46 42.43 42.46 0.9K
15:47 42.46 42.46 42.46 42.46 0.0K
15:48 42.46 42.48 42.46 42.48 0.4K
15:49 42.48 42.48 42.41 42.41 2.3K
15:50 42.41 42.41 42.41 42.41 0.1K
15:51 42.46 42.46 42.46 42.46 0.9K
15:52 42.46 42.49 42.46 42.49 0.1K
15:53 42.49 42.49 42.49 42.49 0.2K
15:54 42.49 42.49 42.45 42.45 1.1K
15:55 42.45 42.45 42.45 42.45 0.2K
15:56 42.45 42.45 42.39 42.39 1.6K
15:57 42.39 42.39 42.39 42.39 0.6K
15:58 42.39 42.39 42.34 42.34 1.2K
15:59 42.34 42.39 42.33 42.33 1.0K
16:00 42.33 42.40 42.33 42.38 9.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles