Summit Midstream Partners LP (SMC)

SMC
🏛️ Estados Unidos →
22.00
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 42.88 43.69 42.88 43.69 0.0K
09:32 43.69 43.69 43.69 43.69 0.0K
09:33 43.11 43.11 43.11 43.11 0.9K
09:34 43.11 43.11 43.11 43.11 0.0K
09:35 43.11 43.11 43.11 43.11 0.0K
09:36 43.11 43.11 43.11 43.11 0.0K
09:37 43.11 43.11 43.11 43.11 0.0K
09:38 43.11 43.11 43.11 43.11 0.1K
09:39 43.11 43.11 43.11 43.11 0.0K
09:40 43.11 43.11 43.11 43.11 0.0K
09:41 43.11 43.11 43.11 43.11 0.0K
09:42 43.11 43.11 43.11 43.11 0.0K
09:43 43.11 43.11 43.11 43.11 0.0K
09:44 43.11 43.11 43.11 43.11 0.0K
09:45 42.37 42.37 42.37 42.37 0.4K
09:46 42.37 42.37 42.37 42.37 0.0K
09:47 42.37 42.37 42.37 42.37 0.1K
09:48 42.37 42.37 42.37 42.37 0.0K
09:49 42.37 42.37 42.37 42.37 0.0K
09:50 42.37 42.37 42.37 42.37 0.1K
09:51 42.27 42.27 42.27 42.27 1.8K
09:52 42.27 42.27 42.27 42.27 0.0K
09:53 42.27 42.27 42.27 42.27 0.0K
09:54 42.27 42.27 41.94 41.94 1.1K
09:55 41.94 41.94 41.94 41.94 0.3K
09:56 41.94 41.94 41.72 41.72 0.6K
09:57 41.72 41.72 41.72 41.72 0.0K
09:58 41.72 41.72 41.72 41.72 0.2K
09:59 41.72 41.72 41.72 41.72 0.0K
10:00 41.72 41.72 41.72 41.72 0.1K
10:01 41.72 41.72 41.72 41.72 0.0K
10:02 41.72 41.72 41.72 41.72 0.0K
10:03 41.72 41.72 41.72 41.72 0.1K
10:04 41.72 41.72 41.72 41.72 0.0K
10:05 41.72 41.72 41.72 41.72 0.1K
10:06 41.72 41.72 41.72 41.72 0.0K
10:07 41.72 41.72 41.72 41.72 0.0K
10:08 41.72 41.72 41.72 41.72 0.0K
10:09 41.72 41.72 41.72 41.72 0.0K
10:10 41.72 41.72 41.72 41.72 0.1K
10:11 41.72 41.72 41.72 41.72 0.0K
10:12 41.72 41.72 41.72 41.72 0.0K
10:13 41.72 41.72 41.72 41.72 0.0K
10:14 41.72 41.72 41.72 41.72 0.0K
10:15 41.72 41.72 41.72 41.72 0.0K
10:16 41.72 41.72 41.72 41.72 0.0K
10:17 41.72 41.72 41.72 41.72 0.0K
10:18 41.72 41.72 41.72 41.72 0.0K
10:19 41.72 41.72 41.72 41.72 0.0K
10:20 41.72 41.72 41.72 41.72 0.0K
10:21 41.72 41.72 41.72 41.72 0.0K
10:22 42.04 42.04 42.04 42.04 0.7K
10:23 42.04 42.14 42.04 42.14 1.4K
10:24 42.14 42.14 42.14 42.14 0.0K
10:25 42.14 42.14 42.14 42.14 0.0K
10:26 42.14 42.14 42.14 42.14 0.1K
10:27 42.14 42.14 42.14 42.14 0.0K
10:28 42.14 42.14 42.14 42.14 0.0K
10:29 42.14 42.14 42.14 42.14 0.1K
10:30 42.00 42.00 42.00 42.00 0.2K
10:31 42.00 42.00 42.00 42.00 0.1K
10:32 42.00 42.00 42.00 42.00 0.1K
10:33 42.00 42.00 42.00 42.00 0.0K
10:34 42.09 42.09 42.09 42.09 0.3K
10:35 42.09 42.09 42.09 42.09 0.0K
10:36 42.09 42.09 42.09 42.09 0.1K
10:37 42.09 42.09 42.09 42.09 0.1K
10:38 42.09 42.09 41.81 41.81 0.7K
10:39 41.81 41.81 41.81 41.81 0.0K
10:40 41.81 41.81 41.81 41.81 0.0K
10:41 41.81 41.81 41.81 41.81 0.0K
10:42 41.81 41.81 41.81 41.81 0.0K
10:43 41.81 41.81 41.81 41.81 0.0K
10:44 41.81 41.81 41.81 41.81 0.0K
10:45 41.81 41.81 41.81 41.81 0.0K
10:46 41.81 41.81 41.81 41.81 0.0K
10:47 41.81 41.81 41.81 41.81 0.0K
10:48 41.81 41.81 41.81 41.81 0.0K
10:49 41.81 41.81 41.81 41.81 0.0K
10:50 41.81 41.81 41.81 41.81 0.1K
10:51 41.81 41.81 41.81 41.81 0.0K
10:52 41.81 41.81 41.81 41.81 0.0K
10:53 41.81 41.81 41.81 41.81 0.0K
10:54 41.79 41.79 41.67 41.67 0.5K
10:55 41.67 41.67 41.67 41.67 0.1K
10:56 41.67 41.67 41.67 41.67 0.0K
10:57 41.67 41.67 41.67 41.67 0.0K
10:58 41.67 41.67 41.67 41.67 0.0K
10:59 41.67 41.67 41.67 41.67 0.0K
11:00 41.67 41.67 41.67 41.67 0.0K
11:01 41.67 41.67 41.67 41.67 0.1K
11:02 41.67 41.67 41.67 41.67 0.0K
11:03 41.67 41.67 41.67 41.67 0.0K
11:04 41.68 41.68 41.68 41.68 0.5K
11:05 41.68 41.68 41.68 41.68 0.0K
11:06 41.68 41.68 41.68 41.68 0.0K
11:07 41.68 41.68 41.68 41.68 0.2K
11:08 41.68 41.68 41.68 41.68 0.1K
11:09 41.68 41.68 41.68 41.68 0.0K
11:10 41.68 41.68 41.68 41.68 0.1K
11:11 41.68 41.68 41.68 41.68 0.1K
11:12 41.68 41.68 41.61 41.61 0.7K
11:13 41.61 41.61 41.61 41.61 0.0K
11:14 41.61 41.61 41.61 41.61 0.0K
11:15 41.61 41.61 41.61 41.61 0.0K
11:16 41.61 41.61 41.61 41.61 0.0K
11:17 41.61 41.65 41.61 41.65 0.1K
11:18 41.65 41.65 41.65 41.65 0.0K
11:19 41.65 41.65 41.65 41.65 0.0K
11:20 41.65 41.65 41.65 41.65 0.0K
11:21 41.65 41.65 41.65 41.65 0.0K
11:22 41.65 41.65 41.55 41.57 1.7K
11:23 41.57 41.57 41.43 41.43 0.9K
11:24 41.43 41.43 41.43 41.43 0.0K
11:25 41.43 41.43 41.43 41.43 0.0K
11:26 41.43 41.43 41.28 41.28 0.8K
11:27 41.28 41.28 41.28 41.28 0.0K
11:28 41.28 41.28 41.28 41.28 0.0K
11:29 41.28 41.28 41.28 41.28 0.1K
11:30 41.28 41.28 41.28 41.28 0.0K
11:31 41.28 41.28 41.28 41.28 0.0K
11:32 41.28 41.28 41.28 41.28 0.0K
11:33 41.28 41.28 41.28 41.28 0.1K
11:34 41.28 41.28 41.28 41.28 0.0K
11:35 41.28 41.28 41.28 41.28 0.0K
11:36 41.28 41.28 41.28 41.28 0.0K
11:37 41.28 41.28 41.28 41.28 0.0K
11:38 41.28 41.28 41.16 41.20 2.6K
11:39 41.20 41.20 41.20 41.20 0.0K
11:40 41.20 41.20 41.20 41.20 0.0K
11:41 41.20 41.20 41.19 41.19 0.2K
11:42 41.16 41.16 41.16 41.16 0.1K
11:43 41.16 41.16 41.16 41.16 0.0K
11:44 41.16 41.16 41.07 41.07 0.6K
11:45 41.07 41.07 41.07 41.07 0.0K
11:46 41.07 41.07 41.07 41.07 0.0K
11:47 41.07 41.07 41.07 41.07 0.0K
11:48 41.07 41.07 41.07 41.07 0.0K
11:49 41.07 41.07 41.07 41.07 0.1K
11:50 41.07 41.07 41.07 41.07 0.0K
11:51 41.07 41.07 41.07 41.07 0.0K
11:52 41.07 41.07 41.07 41.07 0.0K
11:53 41.07 41.07 41.07 41.07 0.1K
11:54 41.07 41.07 41.07 41.07 0.0K
11:55 41.07 41.08 41.07 41.08 0.1K
11:56 41.08 41.15 41.08 41.15 0.8K
11:57 41.15 41.15 41.15 41.15 0.0K
11:58 41.15 41.15 41.15 41.15 0.8K
11:59 41.15 41.15 41.15 41.15 0.0K
12:00 41.15 41.15 41.15 41.15 0.0K
12:01 41.15 41.15 41.15 41.15 0.1K
12:02 41.15 41.15 41.15 41.15 0.0K
12:03 41.15 41.15 41.15 41.15 0.0K
12:04 41.15 41.15 41.15 41.15 0.0K
12:05 41.15 41.15 41.15 41.15 0.0K
12:06 41.15 41.15 41.15 41.15 0.2K
12:07 41.15 41.15 41.15 41.15 0.0K
12:08 41.15 41.15 41.15 41.15 0.0K
12:09 41.15 41.15 41.15 41.15 0.0K
12:10 41.15 41.15 41.15 41.15 0.0K
12:11 41.15 41.15 41.15 41.15 0.0K
12:12 41.15 41.32 41.15 41.32 0.4K
12:13 41.32 41.32 41.32 41.32 0.0K
12:14 41.32 41.32 41.32 41.32 0.0K
12:15 41.32 41.32 41.32 41.32 0.0K
12:16 41.32 41.32 41.32 41.32 0.0K
12:17 41.32 41.32 41.32 41.32 0.1K
12:18 41.32 41.32 41.32 41.32 0.0K
12:19 41.32 41.32 41.32 41.32 0.0K
12:20 41.32 41.32 41.32 41.32 0.0K
12:21 41.32 41.32 41.32 41.32 0.0K
12:22 41.32 41.32 41.32 41.32 0.0K
12:23 41.32 41.32 41.32 41.32 0.0K
12:24 41.32 41.32 41.32 41.32 0.0K
12:25 41.32 41.32 41.32 41.32 0.0K
12:26 41.32 41.32 41.32 41.32 0.0K
12:27 41.32 41.32 41.32 41.32 0.0K
12:28 41.32 41.32 41.32 41.32 0.0K
12:29 41.32 41.32 41.32 41.32 0.0K
12:30 41.32 41.32 41.32 41.32 0.0K
12:31 41.32 41.32 41.32 41.32 0.0K
12:32 41.32 41.32 41.32 41.32 0.0K
12:33 41.32 41.32 41.32 41.32 0.0K
12:34 41.32 41.32 41.32 41.32 0.0K
12:35 41.32 41.32 41.32 41.32 0.0K
12:36 41.32 41.32 41.32 41.32 0.0K
12:37 41.32 41.32 41.32 41.32 0.0K
12:38 41.32 41.32 41.32 41.32 0.0K
12:39 41.32 41.32 41.32 41.32 0.1K
12:40 41.32 41.32 41.32 41.32 0.0K
12:41 41.32 41.32 41.32 41.32 0.0K
12:42 41.32 41.32 41.32 41.32 0.0K
12:43 41.32 41.32 41.16 41.16 1.0K
12:44 41.16 41.16 41.16 41.16 0.0K
12:45 41.16 41.16 41.16 41.16 0.0K
12:46 41.16 41.16 41.16 41.16 0.0K
12:47 41.16 41.16 41.16 41.16 0.0K
12:48 41.16 41.16 41.16 41.16 0.0K
12:49 41.16 41.16 41.16 41.16 0.0K
12:50 41.16 41.16 41.16 41.16 0.0K
12:51 41.16 41.16 41.16 41.16 0.0K
12:52 41.16 41.16 41.16 41.16 0.0K
12:53 41.16 41.16 41.16 41.16 0.0K
12:54 41.16 41.16 41.16 41.16 0.4K
12:55 41.16 41.16 41.16 41.16 0.0K
12:56 41.16 41.16 41.16 41.16 0.0K
12:57 41.16 41.16 41.16 41.16 0.0K
12:58 41.16 41.16 41.16 41.16 0.1K
12:59 41.16 41.16 41.16 41.16 0.0K
13:00 41.16 41.16 41.16 41.16 0.0K
13:01 41.16 41.16 41.16 41.16 0.0K
13:02 41.16 41.16 41.16 41.16 0.0K
13:03 41.16 41.16 41.16 41.16 0.0K
13:04 41.16 41.16 41.16 41.16 0.0K
13:05 41.16 41.16 41.16 41.16 0.0K
13:06 41.16 41.16 41.16 41.16 0.0K
13:07 41.16 41.16 41.09 41.09 2.1K
13:08 41.09 41.09 41.09 41.09 0.0K
13:09 41.09 41.09 41.08 41.08 0.3K
13:10 41.08 41.08 41.08 41.08 0.0K
13:11 41.08 41.08 41.08 41.08 0.0K
13:12 41.08 41.08 41.08 41.08 0.0K
13:13 41.08 41.08 41.08 41.08 0.0K
13:14 41.08 41.08 41.08 41.08 0.0K
13:15 41.08 41.08 41.08 41.08 0.0K
13:16 41.08 41.08 41.08 41.08 0.0K
13:17 41.08 41.08 41.08 41.08 0.0K
13:18 41.08 41.08 41.08 41.08 0.1K
13:19 41.08 41.08 41.08 41.08 0.0K
13:20 41.08 41.08 41.08 41.08 0.1K
13:21 41.08 41.08 41.08 41.08 0.1K
13:22 41.08 41.08 41.00 41.00 1.8K
13:23 40.88 40.88 40.88 40.88 0.1K
13:24 40.88 40.88 40.88 40.88 0.0K
13:25 40.93 40.93 40.93 40.93 0.8K
13:26 40.93 40.93 40.93 40.93 0.0K
13:27 40.93 40.93 40.93 40.93 0.1K
13:28 40.93 40.93 40.81 40.81 0.7K
13:29 40.81 40.81 40.81 40.81 0.0K
13:30 40.81 40.81 40.81 40.81 0.0K
13:31 40.81 40.81 40.81 40.81 0.0K
13:32 40.81 40.81 40.81 40.81 0.0K
13:33 40.81 40.81 40.81 40.81 0.0K
13:34 40.81 40.81 40.81 40.81 0.0K
13:35 40.81 40.81 40.81 40.81 0.8K
13:36 40.81 40.81 40.81 40.81 0.0K
13:37 40.81 40.81 40.43 40.43 0.6K
13:38 40.43 40.43 40.43 40.43 0.0K
13:39 40.31 40.31 40.31 40.31 0.1K
13:40 40.31 40.31 40.31 40.31 0.0K
13:41 40.31 40.31 40.31 40.31 0.0K
13:42 40.31 40.31 40.31 40.31 0.0K
13:43 40.31 40.31 40.31 40.31 0.0K
13:44 40.31 40.31 40.31 40.31 0.5K
13:45 40.31 40.31 40.31 40.31 0.0K
13:46 40.31 40.31 40.31 40.31 0.0K
13:47 40.31 40.31 40.31 40.31 0.0K
13:48 40.31 40.31 40.31 40.31 0.0K
13:49 40.31 40.31 40.31 40.31 0.0K
13:50 40.31 40.31 40.31 40.31 0.0K
13:51 40.31 40.31 40.31 40.31 0.0K
13:52 40.31 40.31 40.31 40.31 0.0K
13:53 40.31 40.31 40.31 40.31 0.5K
13:54 40.22 40.22 40.22 40.22 0.1K
13:55 40.22 40.22 40.22 40.22 0.1K
13:56 40.22 40.22 40.22 40.22 0.0K
13:57 40.22 40.22 40.22 40.22 0.0K
13:58 40.22 40.22 40.22 40.22 0.1K
13:59 40.22 40.22 40.22 40.22 0.2K
14:00 40.22 40.22 40.22 40.22 0.0K
14:01 40.22 40.22 40.22 40.22 0.0K
14:02 40.22 40.22 40.22 40.22 0.0K
14:03 40.22 40.22 40.22 40.22 0.2K
14:04 40.30 40.30 40.30 40.30 0.3K
14:05 40.30 40.30 40.30 40.30 0.0K
14:06 40.30 40.30 40.30 40.30 0.0K
14:07 40.30 40.30 40.30 40.30 0.0K
14:08 40.30 40.30 40.30 40.30 0.0K
14:09 40.30 40.30 40.30 40.30 0.0K
14:10 40.30 40.30 40.30 40.30 0.0K
14:11 40.30 40.30 40.30 40.30 0.0K
14:12 40.39 40.39 40.39 40.39 1.0K
14:13 40.39 40.39 40.39 40.39 0.0K
14:14 40.39 40.39 40.39 40.39 0.1K
14:15 40.39 40.39 40.39 40.39 0.0K
14:16 40.39 40.39 40.39 40.39 0.0K
14:17 40.39 40.39 40.39 40.39 0.3K
14:18 40.39 40.39 40.39 40.39 0.0K
14:19 40.39 40.39 40.39 40.39 0.0K
14:20 40.39 40.39 40.39 40.39 0.0K
14:21 40.39 40.39 40.39 40.39 0.4K
14:22 40.39 40.39 40.39 40.39 0.0K
14:23 40.39 40.39 40.39 40.39 0.0K
14:24 40.39 40.39 40.39 40.39 0.0K
14:25 40.39 40.39 40.39 40.39 0.0K
14:26 40.39 40.39 40.39 40.39 0.1K
14:27 40.39 40.39 40.39 40.39 0.0K
14:28 40.39 40.39 40.39 40.39 0.0K
14:29 40.39 40.39 40.39 40.39 0.0K
14:30 40.85 40.85 40.85 40.85 0.2K
14:31 40.85 40.85 40.85 40.85 0.0K
14:32 40.85 40.85 40.85 40.85 0.0K
14:33 40.85 40.85 40.85 40.85 0.0K
14:34 40.85 40.85 40.85 40.85 0.0K
14:35 40.85 40.85 40.85 40.85 0.0K
14:36 40.85 40.85 40.85 40.85 0.0K
14:37 40.85 40.85 40.85 40.85 0.0K
14:38 40.85 40.85 40.85 40.85 0.1K
14:39 40.85 40.85 40.85 40.85 0.3K
14:40 40.85 40.85 40.85 40.85 0.1K
14:41 40.85 40.85 40.85 40.85 0.0K
14:42 40.85 40.85 40.73 40.73 0.2K
14:43 40.73 40.73 40.73 40.73 0.1K
14:44 40.73 40.73 40.73 40.73 0.0K
14:45 40.73 40.73 40.73 40.73 0.0K
14:46 40.73 40.73 40.73 40.73 0.0K
14:47 40.73 40.73 40.73 40.73 0.6K
14:48 40.73 40.73 40.73 40.73 0.0K
14:49 40.73 40.73 40.73 40.73 0.0K
14:50 40.73 40.73 40.73 40.73 0.0K
14:51 40.49 40.49 40.49 40.49 0.3K
14:52 40.49 40.49 40.49 40.49 0.0K
14:53 40.49 40.49 40.49 40.49 0.1K
14:54 40.49 40.49 40.49 40.49 0.0K
14:55 40.49 40.49 40.49 40.49 0.0K
14:56 40.49 40.49 40.49 40.49 0.0K
14:57 40.49 40.49 40.49 40.49 0.1K
14:58 40.49 40.49 40.49 40.49 0.0K
14:59 40.49 40.49 40.49 40.49 0.0K
15:00 40.49 40.49 40.49 40.49 0.0K
15:01 40.49 40.49 40.49 40.49 0.0K
15:02 40.49 40.49 40.49 40.49 0.0K
15:03 40.49 40.49 40.49 40.49 0.0K
15:04 40.49 40.49 40.33 40.33 0.4K
15:05 40.33 40.33 40.33 40.33 0.0K
15:06 40.39 40.39 40.39 40.39 0.2K
15:07 40.38 40.38 40.32 40.32 0.5K
15:08 40.32 40.32 40.32 40.32 0.0K
15:09 40.32 40.32 40.32 40.32 0.1K
15:10 40.32 40.32 40.23 40.23 1.7K
15:11 40.23 40.23 40.23 40.23 0.0K
15:12 40.23 40.23 40.23 40.23 0.0K
15:13 40.23 40.23 40.23 40.23 0.0K
15:14 40.23 40.23 40.23 40.23 0.0K
15:15 40.23 40.23 40.23 40.23 0.0K
15:16 40.23 40.23 40.23 40.23 0.0K
15:17 40.23 40.23 40.23 40.23 0.0K
15:18 40.23 40.23 40.23 40.23 0.0K
15:19 40.23 40.28 40.23 40.28 2.3K
15:20 40.34 40.34 40.34 40.34 0.1K
15:21 40.28 40.28 40.28 40.28 0.5K
15:22 40.28 40.28 40.28 40.28 0.0K
15:23 40.28 40.30 40.28 40.30 0.2K
15:24 40.30 40.30 40.30 40.30 0.2K
15:25 40.30 40.30 40.30 40.30 0.2K
15:26 40.30 40.30 40.30 40.30 0.2K
15:27 40.30 40.30 40.30 40.30 0.0K
15:28 40.30 40.30 40.30 40.30 0.0K
15:29 40.30 40.30 40.30 40.30 0.1K
15:30 40.30 40.30 40.30 40.30 0.0K
15:31 40.30 40.30 40.30 40.30 0.0K
15:32 40.30 40.30 40.30 40.30 0.0K
15:33 40.30 40.30 40.30 40.30 0.0K
15:34 40.30 40.30 40.20 40.20 1.6K
15:35 40.20 40.20 40.18 40.18 0.1K
15:36 40.20 40.20 40.20 40.20 0.2K
15:37 40.20 40.20 40.20 40.20 0.0K
15:38 40.20 40.20 40.20 40.20 0.0K
15:39 40.20 40.20 40.20 40.20 0.0K
15:40 40.20 40.21 40.20 40.21 0.9K
15:41 40.25 40.25 40.25 40.25 0.3K
15:42 40.25 40.25 40.25 40.25 0.0K
15:43 40.25 40.25 40.19 40.19 0.7K
15:44 40.19 40.19 40.19 40.19 0.2K
15:45 40.19 40.19 40.19 40.19 0.0K
15:46 40.19 40.19 39.97 39.97 1.6K
15:47 39.97 39.97 39.97 39.97 0.5K
15:48 39.90 39.90 39.90 39.90 0.7K
15:49 39.90 39.97 39.90 39.97 1.2K
15:50 39.97 39.97 39.97 39.97 0.0K
15:51 39.97 39.97 39.97 39.97 1.2K
15:52 39.97 39.97 39.97 39.97 0.1K
15:53 39.97 39.97 39.70 39.70 1.8K
15:54 39.70 39.70 39.70 39.70 0.5K
15:55 39.70 39.72 39.70 39.72 1.3K
15:56 39.72 39.72 39.72 39.72 0.2K
15:57 39.72 39.72 39.57 39.57 1.9K
15:58 39.57 39.58 39.57 39.58 2.9K
15:59 39.58 39.68 39.58 39.68 0.9K
16:00 39.68 39.73 39.68 39.73 8.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles