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 42.40 42.88 42.34 42.34 0.3K
09:32 42.39 42.39 42.39 42.39 0.1K
09:33 42.14 42.14 42.14 42.14 0.6K
09:34 42.14 42.14 42.14 42.14 0.0K
09:35 42.14 42.14 42.14 42.14 0.0K
09:36 42.14 42.14 42.14 42.14 0.0K
09:37 42.30 42.30 42.30 42.30 0.1K
09:38 42.30 42.30 42.30 42.30 0.0K
09:39 42.30 42.30 42.30 42.30 0.0K
09:40 42.30 42.30 42.30 42.30 0.5K
09:41 42.30 42.30 42.30 42.30 0.0K
09:42 42.30 42.30 42.30 42.30 0.0K
09:43 42.30 42.30 42.30 42.30 0.0K
09:44 42.30 42.30 42.30 42.30 0.0K
09:45 42.30 42.30 42.30 42.30 0.0K
09:46 42.30 42.30 42.30 42.30 0.3K
09:47 42.30 42.30 42.30 42.30 0.0K
09:48 41.95 41.95 41.95 41.95 0.3K
09:49 41.95 41.95 41.95 41.95 0.0K
09:50 41.95 41.95 41.95 41.95 0.1K
09:51 41.89 41.89 41.89 41.89 0.3K
09:52 41.82 41.82 41.75 41.75 0.8K
09:53 41.68 41.68 41.68 41.68 0.3K
09:54 41.68 41.68 41.68 41.68 0.0K
09:55 41.68 41.68 41.68 41.68 0.0K
09:56 41.68 41.68 41.68 41.68 0.0K
09:57 41.68 41.68 41.68 41.68 0.0K
09:58 41.68 41.68 41.68 41.68 0.0K
09:59 41.68 41.97 41.68 41.97 1.1K
10:00 41.97 41.97 41.97 41.97 0.0K
10:01 41.97 41.97 41.97 41.97 0.0K
10:02 41.97 41.97 41.97 41.97 0.0K
10:03 41.97 41.97 41.97 41.97 0.0K
10:04 41.97 41.97 41.97 41.97 0.0K
10:05 41.97 41.97 41.97 41.97 0.0K
10:06 41.97 41.97 41.97 41.97 0.1K
10:07 41.97 41.97 41.97 41.97 0.0K
10:08 41.97 41.97 41.97 41.97 0.0K
10:09 41.97 41.97 41.97 41.97 0.0K
10:10 41.97 41.97 41.97 41.97 0.1K
10:11 42.01 42.01 42.01 42.01 0.2K
10:12 42.01 42.01 42.01 42.01 0.0K
10:13 42.01 42.01 42.01 42.01 0.1K
10:14 42.01 42.01 42.01 42.01 0.1K
10:15 42.01 42.01 42.01 42.01 0.0K
10:16 42.01 42.01 42.01 42.01 0.0K
10:17 42.01 42.01 42.01 42.01 0.0K
10:18 42.01 42.01 42.01 42.01 0.0K
10:19 42.01 42.01 42.01 42.01 0.0K
10:20 42.01 42.01 42.01 42.01 0.0K
10:21 42.01 42.01 42.01 42.01 0.0K
10:22 42.01 42.01 42.01 42.01 0.1K
10:23 42.01 42.01 42.01 42.01 0.0K
10:24 42.01 42.01 42.01 42.01 0.0K
10:25 42.01 42.01 42.01 42.01 0.1K
10:26 42.01 42.01 42.01 42.01 0.0K
10:27 42.01 42.01 42.01 42.01 0.0K
10:28 42.01 42.01 42.01 42.01 0.0K
10:29 42.01 42.01 42.01 42.01 0.0K
10:30 42.01 42.01 42.01 42.01 0.0K
10:31 42.01 42.01 42.01 42.01 0.8K
10:32 41.97 41.97 41.97 41.97 1.5K
10:33 41.97 41.97 41.97 41.97 0.0K
10:34 41.97 41.97 41.97 41.97 0.0K
10:35 41.97 41.97 41.97 41.97 0.1K
10:36 41.97 41.97 41.97 41.97 0.0K
10:37 41.97 41.97 41.97 41.97 0.0K
10:38 41.97 41.97 41.97 41.97 0.0K
10:39 41.97 41.97 41.97 41.97 0.0K
10:40 41.97 41.97 41.97 41.97 0.0K
10:41 41.97 41.97 41.97 41.97 0.0K
10:42 41.97 41.97 41.97 41.97 0.0K
10:43 41.97 41.97 41.97 41.97 0.1K
10:44 41.97 41.97 41.97 41.97 0.0K
10:45 41.97 41.97 41.97 41.97 0.0K
10:46 41.97 41.97 41.97 41.97 0.0K
10:47 41.97 41.97 41.97 41.97 0.0K
10:48 41.97 41.97 41.97 41.97 0.0K
10:49 41.97 41.97 41.97 41.97 0.0K
10:50 41.97 41.97 41.97 41.97 0.0K
10:51 41.97 41.97 41.97 41.97 0.0K
10:52 41.97 41.97 41.97 41.97 0.5K
10:53 42.23 42.23 42.23 42.23 0.4K
10:54 42.23 42.23 42.23 42.23 0.1K
10:55 42.23 42.23 42.23 42.23 0.0K
10:56 42.23 42.23 42.23 42.23 0.2K
10:57 42.23 42.23 42.23 42.23 0.0K
10:58 42.23 42.23 42.23 42.23 0.0K
10:59 42.23 42.37 42.23 42.37 0.2K
11:00 42.37 42.37 42.37 42.37 0.1K
11:01 42.37 42.37 42.37 42.37 0.1K
11:02 42.37 42.37 42.37 42.37 0.0K
11:03 42.43 42.43 42.43 42.43 5.6K
11:04 42.43 42.43 42.43 42.43 0.0K
11:05 42.43 42.43 42.43 42.43 0.0K
11:06 42.43 42.43 42.43 42.43 0.0K
11:07 42.43 42.43 42.43 42.43 0.0K
11:08 42.43 42.43 42.43 42.43 0.0K
11:09 42.43 42.43 42.43 42.43 0.0K
11:10 42.43 42.43 42.43 42.43 0.1K
11:11 42.43 42.43 42.43 42.43 0.0K
11:12 42.43 42.43 42.43 42.43 0.0K
11:13 42.43 42.43 42.43 42.43 0.0K
11:14 42.43 42.43 42.43 42.43 0.1K
11:15 42.43 42.43 42.43 42.43 0.2K
11:16 42.43 42.43 42.43 42.43 0.0K
11:17 42.43 42.43 42.43 42.43 0.0K
11:18 42.43 42.43 42.43 42.43 0.1K
11:19 42.43 42.43 42.43 42.43 0.0K
11:20 42.43 42.43 42.43 42.43 0.0K
11:21 42.67 42.67 42.67 42.67 0.1K
11:22 42.67 42.67 42.67 42.67 0.1K
11:23 42.67 42.67 42.67 42.67 0.0K
11:24 42.67 42.67 42.67 42.67 0.0K
11:25 42.67 42.67 42.67 42.67 0.1K
11:26 42.67 42.67 42.67 42.67 0.0K
11:27 42.67 42.67 42.67 42.67 0.1K
11:28 42.67 42.67 42.67 42.67 0.0K
11:29 42.67 42.67 42.67 42.67 0.0K
11:30 42.67 42.67 42.67 42.67 0.0K
11:31 42.67 42.67 42.67 42.67 0.0K
11:32 42.67 42.67 42.67 42.67 0.1K
11:33 42.67 42.67 42.67 42.67 0.0K
11:34 42.67 42.67 42.67 42.67 0.0K
11:35 42.85 42.85 42.85 42.85 0.2K
11:36 42.85 42.85 42.85 42.85 0.0K
11:37 42.85 42.85 42.85 42.85 0.0K
11:38 42.85 42.85 42.85 42.85 0.0K
11:39 42.85 42.85 42.85 42.85 0.0K
11:40 42.85 42.85 42.85 42.85 0.0K
11:41 42.85 42.85 42.85 42.85 0.4K
11:42 42.85 42.87 42.85 42.87 0.4K
11:43 42.87 42.87 42.87 42.87 0.0K
11:44 42.87 42.87 42.87 42.87 0.0K
11:45 42.87 42.87 42.87 42.87 0.0K
11:46 42.87 42.87 42.87 42.87 0.0K
11:47 42.87 42.87 42.87 42.87 0.0K
11:48 42.87 42.87 42.87 42.87 0.0K
11:49 42.87 42.87 42.87 42.87 0.0K
11:50 42.87 42.87 42.87 42.87 0.0K
11:51 42.87 42.87 42.87 42.87 0.0K
11:52 42.87 42.87 42.87 42.87 0.0K
11:53 42.87 42.87 42.87 42.87 0.0K
11:54 42.87 42.87 42.87 42.87 0.0K
11:55 42.87 42.87 42.87 42.87 0.0K
11:56 42.87 42.87 42.87 42.87 0.0K
11:57 42.87 42.87 42.87 42.87 0.0K
11:58 42.87 42.87 42.87 42.87 0.1K
11:59 42.87 42.87 42.87 42.87 0.0K
12:00 42.88 42.88 42.88 42.88 0.3K
12:01 42.88 42.88 42.88 42.88 0.0K
12:02 42.88 42.88 42.88 42.88 0.0K
12:03 42.88 42.88 42.88 42.88 0.2K
12:04 42.88 42.88 42.88 42.88 0.0K
12:05 42.88 42.88 42.88 42.88 0.1K
12:06 42.88 42.88 42.88 42.88 0.0K
12:07 42.88 42.88 42.88 42.88 0.0K
12:08 42.88 42.88 42.88 42.88 0.0K
12:09 42.88 42.88 42.88 42.88 0.0K
12:10 42.88 42.88 42.88 42.88 0.0K
12:11 42.88 42.88 42.88 42.88 0.0K
12:12 42.88 42.88 42.88 42.88 0.0K
12:13 42.88 42.88 42.88 42.88 0.0K
12:14 42.88 42.88 42.88 42.88 0.0K
12:15 42.88 42.88 42.88 42.88 0.0K
12:16 42.88 42.88 42.88 42.88 0.1K
12:17 42.88 42.88 42.88 42.88 0.1K
12:18 42.88 42.88 42.88 42.88 0.0K
12:19 42.88 42.88 42.88 42.88 0.2K
12:20 42.88 42.88 42.88 42.88 0.0K
12:21 42.88 42.88 42.88 42.88 0.0K
12:22 42.88 42.88 42.88 42.88 0.0K
12:23 42.88 42.88 42.88 42.88 0.1K
12:24 42.88 42.88 42.88 42.88 0.0K
12:25 42.88 42.88 42.88 42.88 0.1K
12:26 42.88 42.88 42.88 42.88 0.0K
12:27 42.88 42.88 42.88 42.88 0.0K
12:28 42.88 42.88 42.88 42.88 0.0K
12:29 42.88 42.88 42.88 42.88 0.0K
12:30 42.88 42.88 42.88 42.88 0.0K
12:31 42.88 42.88 42.88 42.88 0.0K
12:32 42.88 42.88 42.88 42.88 0.0K
12:33 42.88 42.88 42.88 42.88 0.0K
12:34 42.88 43.00 42.88 43.00 0.1K
12:35 43.00 43.00 43.00 43.00 0.0K
12:36 43.00 43.00 42.70 42.70 0.3K
12:37 42.70 42.70 42.70 42.70 0.0K
12:38 42.70 42.70 42.70 42.70 0.1K
12:39 42.87 42.87 42.87 42.87 0.2K
12:40 42.87 42.87 42.87 42.87 0.0K
12:41 42.87 42.87 42.87 42.87 0.0K
12:42 42.87 42.87 42.87 42.87 0.0K
12:43 42.87 42.87 42.87 42.87 0.1K
12:44 42.87 42.87 42.87 42.87 0.0K
12:45 42.87 42.87 42.87 42.87 0.0K
12:46 42.87 42.87 42.87 42.87 0.0K
12:47 42.87 42.87 42.87 42.87 0.0K
12:48 42.87 42.87 42.87 42.87 0.1K
12:49 42.87 42.87 42.87 42.87 0.0K
12:50 42.87 42.87 42.87 42.87 0.0K
12:51 42.87 42.87 42.87 42.87 0.1K
12:52 42.87 42.87 42.87 42.87 0.0K
12:53 42.87 42.87 42.87 42.87 0.0K
12:54 42.87 42.87 42.87 42.87 0.1K
12:55 42.88 42.88 42.77 42.77 1.8K
12:56 42.77 42.77 42.77 42.77 0.0K
12:57 42.77 42.77 42.77 42.77 0.0K
12:58 42.77 42.77 42.77 42.77 0.0K
12:59 42.77 42.77 42.77 42.77 0.2K
13:00 42.66 42.68 42.66 42.68 1.8K
13:01 42.68 42.68 42.68 42.68 0.3K
13:02 42.68 42.68 42.68 42.68 0.0K
13:03 42.68 42.68 42.68 42.68 0.0K
13:04 42.68 42.68 42.52 42.52 0.1K
13:05 42.52 42.52 42.52 42.52 0.0K
13:06 42.52 42.52 42.52 42.52 0.0K
13:07 42.52 42.52 42.52 42.52 0.1K
13:08 42.52 42.52 42.52 42.52 0.0K
13:09 42.52 42.52 42.52 42.52 0.0K
13:10 42.52 42.52 42.52 42.52 0.0K
13:11 42.52 42.52 42.52 42.52 0.0K
13:12 42.52 42.52 42.52 42.52 0.0K
13:13 42.52 42.52 42.52 42.52 0.0K
13:14 42.52 42.52 42.52 42.52 0.0K
13:15 42.52 42.52 42.52 42.52 0.0K
13:16 42.52 42.52 42.52 42.52 0.0K
13:17 42.52 42.52 42.52 42.52 0.0K
13:18 42.52 42.52 42.52 42.52 0.0K
13:19 42.52 42.52 42.52 42.52 0.4K
13:20 42.52 42.65 42.52 42.65 0.2K
13:21 42.65 42.65 42.65 42.65 0.0K
13:22 42.65 42.65 42.65 42.65 0.0K
13:23 42.65 42.65 42.65 42.65 0.1K
13:24 42.65 42.65 42.65 42.65 0.0K
13:25 42.65 42.65 42.65 42.65 0.1K
13:26 42.65 42.65 42.65 42.65 0.0K
13:27 42.59 42.59 42.34 42.34 2.9K
13:28 42.34 42.34 42.34 42.34 0.2K
13:29 42.34 42.34 42.34 42.34 0.0K
13:30 42.34 42.34 42.34 42.34 0.0K
13:31 42.34 42.34 42.34 42.34 0.0K
13:32 42.34 42.34 42.34 42.34 0.1K
13:33 42.34 42.34 42.27 42.27 0.3K
13:34 42.27 42.27 42.27 42.27 0.0K
13:35 42.27 42.27 42.25 42.25 0.2K
13:36 42.25 42.25 42.25 42.25 0.0K
13:37 42.25 42.25 42.25 42.25 0.0K
13:38 42.25 42.25 42.25 42.25 0.1K
13:39 42.25 42.25 42.25 42.25 0.1K
13:40 42.35 42.35 42.35 42.35 0.7K
13:41 42.35 42.35 42.35 42.35 0.0K
13:42 42.35 42.35 42.35 42.35 0.1K
13:43 42.35 42.35 42.35 42.35 0.0K
13:44 42.35 42.35 42.35 42.35 0.0K
13:45 42.35 42.35 42.35 42.35 0.0K
13:46 42.35 42.35 42.35 42.35 0.0K
13:47 42.35 42.35 42.35 42.35 0.0K
13:48 42.35 42.35 42.35 42.35 0.1K
13:49 42.35 42.35 42.35 42.35 0.0K
13:50 42.35 42.35 42.35 42.35 0.0K
13:51 42.35 42.35 42.35 42.35 0.0K
13:52 42.35 42.35 42.35 42.35 0.0K
13:53 42.35 42.35 42.35 42.35 0.1K
13:54 42.35 42.35 42.27 42.32 2.2K
13:55 42.32 42.32 42.32 42.32 0.0K
13:56 42.33 42.33 42.33 42.33 0.1K
13:57 42.33 42.33 42.33 42.33 0.0K
13:58 42.33 42.33 42.33 42.33 0.2K
13:59 42.33 42.33 42.33 42.33 0.0K
14:00 42.33 42.33 42.33 42.33 0.0K
14:01 42.33 42.33 42.33 42.33 0.0K
14:02 42.33 42.33 42.33 42.33 0.8K
14:03 42.33 42.33 42.33 42.33 0.0K
14:04 42.33 42.33 42.33 42.33 0.0K
14:05 42.33 42.33 42.33 42.33 0.0K
14:06 42.33 42.33 42.33 42.33 0.0K
14:07 42.33 42.33 42.33 42.33 0.0K
14:08 42.33 42.33 42.33 42.33 0.0K
14:09 42.33 42.33 42.33 42.33 0.0K
14:10 42.39 42.39 42.39 42.39 0.2K
14:11 42.25 42.25 42.25 42.25 0.1K
14:12 42.25 42.25 42.25 42.25 0.0K
14:13 42.25 42.25 42.25 42.25 0.0K
14:14 42.25 42.25 42.25 42.25 0.0K
14:15 42.25 42.25 42.25 42.25 0.1K
14:16 42.25 42.25 42.25 42.25 0.0K
14:17 42.25 42.25 42.25 42.25 0.0K
14:18 42.25 42.25 42.25 42.25 0.0K
14:19 42.25 42.25 42.25 42.25 0.0K
14:20 42.25 42.25 42.25 42.25 0.0K
14:21 42.25 42.25 42.25 42.25 0.1K
14:22 42.25 42.25 42.25 42.25 0.0K
14:23 42.25 42.25 42.25 42.25 0.0K
14:24 42.25 42.25 42.25 42.25 0.0K
14:25 42.25 42.25 42.25 42.25 0.0K
14:26 42.25 42.25 42.25 42.25 0.0K
14:27 42.25 42.25 42.25 42.25 0.0K
14:28 42.25 42.25 42.25 42.25 0.0K
14:29 42.25 42.25 42.25 42.25 0.1K
14:30 42.25 42.25 42.25 42.25 0.0K
14:31 42.25 42.25 42.25 42.25 0.7K
14:32 42.25 42.25 42.25 42.25 0.0K
14:33 42.25 42.26 42.25 42.26 0.1K
14:34 42.26 42.26 42.26 42.26 0.0K
14:35 42.26 42.26 42.26 42.26 0.0K
14:36 42.26 42.26 42.26 42.26 0.0K
14:37 42.26 42.26 42.26 42.26 0.0K
14:38 42.26 42.26 42.26 42.26 0.0K
14:39 42.26 42.26 42.26 42.26 0.0K
14:40 42.26 42.26 42.26 42.26 0.0K
14:41 42.26 42.26 42.26 42.26 0.0K
14:42 42.26 42.26 42.26 42.26 0.0K
14:43 42.26 42.26 42.26 42.26 0.0K
14:44 42.26 42.26 42.26 42.26 0.1K
14:45 42.26 42.26 42.26 42.26 0.0K
14:46 42.26 42.26 42.26 42.26 0.0K
14:47 42.26 42.26 42.26 42.26 0.0K
14:48 42.26 42.26 42.26 42.26 0.0K
14:49 42.26 42.26 42.26 42.26 0.0K
14:50 42.26 42.26 42.26 42.26 0.0K
14:51 42.26 42.26 42.26 42.26 0.1K
14:52 42.26 42.26 42.26 42.26 0.0K
14:53 42.26 42.26 42.26 42.26 0.1K
14:54 42.26 42.26 42.26 42.26 0.0K
14:55 42.26 42.26 42.26 42.26 0.0K
14:56 42.42 42.42 42.42 42.42 1.2K
14:57 42.42 42.42 42.42 42.42 0.0K
14:58 42.46 42.50 42.46 42.50 6.2K
14:59 42.50 42.50 42.50 42.50 0.0K
15:00 42.50 42.50 42.50 42.50 0.0K
15:01 42.50 42.50 42.50 42.50 0.5K
15:02 42.68 42.68 42.68 42.68 0.3K
15:03 42.68 42.68 42.68 42.68 0.0K
15:04 42.67 42.67 42.67 42.67 0.1K
15:05 42.67 42.67 42.67 42.67 0.0K
15:06 42.67 42.67 42.67 42.67 0.0K
15:07 42.67 42.67 42.67 42.67 0.0K
15:08 42.67 42.67 42.61 42.61 0.3K
15:09 42.61 42.61 42.61 42.61 0.8K
15:10 42.66 42.66 42.66 42.66 0.2K
15:11 42.66 42.66 42.66 42.66 0.0K
15:12 42.66 42.66 42.66 42.66 0.0K
15:13 42.58 42.58 42.58 42.58 0.6K
15:14 42.58 42.58 42.58 42.58 0.0K
15:15 42.58 42.58 42.58 42.58 0.0K
15:16 42.58 42.58 42.58 42.58 0.0K
15:17 42.58 42.58 42.58 42.58 0.0K
15:18 42.52 42.52 42.47 42.47 0.8K
15:19 42.47 42.47 42.47 42.47 0.0K
15:20 42.47 42.47 42.47 42.47 0.0K
15:21 42.47 42.47 42.47 42.47 0.0K
15:22 42.47 42.47 42.47 42.47 0.0K
15:23 42.47 42.47 42.47 42.47 0.0K
15:24 42.47 42.47 42.47 42.47 0.1K
15:25 42.47 42.47 42.47 42.47 0.1K
15:26 42.60 42.60 42.60 42.60 0.5K
15:27 42.60 42.60 42.55 42.55 0.2K
15:28 42.55 42.55 42.55 42.55 0.6K
15:29 42.52 42.52 42.52 42.52 0.5K
15:30 42.52 42.52 42.52 42.52 0.0K
15:31 42.45 42.45 42.45 42.45 0.2K
15:32 42.45 42.45 42.45 42.45 0.0K
15:33 42.45 42.45 42.31 42.34 1.4K
15:34 42.34 42.34 42.34 42.34 0.2K
15:35 42.32 42.32 42.32 42.32 0.2K
15:36 42.32 42.32 42.32 42.32 0.0K
15:37 42.31 42.31 42.31 42.31 0.5K
15:38 42.31 42.31 42.31 42.31 0.3K
15:39 42.31 42.31 42.31 42.31 0.0K
15:40 42.31 42.31 42.31 42.31 0.1K
15:41 42.31 42.31 42.31 42.31 0.0K
15:42 42.31 42.31 42.31 42.31 0.0K
15:43 42.31 42.40 42.31 42.36 1.0K
15:44 42.36 42.36 42.36 42.36 0.6K
15:45 42.36 42.36 42.34 42.34 0.6K
15:46 42.34 42.34 42.31 42.31 0.5K
15:47 42.31 42.31 42.31 42.31 0.0K
15:48 42.31 42.31 42.31 42.31 0.0K
15:49 42.31 42.31 42.31 42.31 0.1K
15:50 42.31 42.31 42.31 42.31 0.0K
15:51 42.31 42.42 42.31 42.42 1.4K
15:52 42.42 42.42 42.42 42.42 0.2K
15:53 42.42 42.67 42.42 42.67 0.1K
15:54 42.67 42.67 42.67 42.67 0.0K
15:55 42.67 42.67 42.67 42.67 0.5K
15:56 42.67 42.69 42.64 42.69 2.8K
15:57 42.69 42.69 42.69 42.69 0.5K
15:58 42.89 42.89 42.79 42.79 3.0K
15:59 42.79 42.81 42.79 42.81 2.8K
16:00 42.77 42.88 42.77 42.88 9.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles