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 41.00 41.00 40.06 40.06 0.0K
09:32 40.06 40.06 40.06 40.06 0.0K
09:33 40.06 40.06 40.06 40.06 0.0K
09:34 40.06 40.06 40.06 40.06 0.0K
09:35 40.06 40.06 40.06 40.06 0.0K
09:36 40.06 40.06 40.06 40.06 0.0K
09:37 40.06 40.06 40.06 40.06 0.0K
09:38 40.06 40.06 40.06 40.06 0.1K
09:39 40.06 40.06 40.06 40.06 0.0K
09:40 40.06 40.06 40.06 40.06 0.0K
09:41 41.46 41.46 41.46 41.46 0.1K
09:42 41.46 41.46 41.46 41.46 0.0K
09:43 41.46 41.46 41.46 41.46 0.0K
09:44 41.46 41.46 41.46 41.46 0.0K
09:45 41.46 41.46 41.46 41.46 0.0K
09:46 41.46 41.46 41.46 41.46 0.0K
09:47 41.46 41.46 41.46 41.46 0.0K
09:48 41.46 41.46 41.46 41.46 0.0K
09:49 41.46 41.46 41.46 41.46 0.0K
09:50 41.46 41.46 41.46 41.46 0.0K
09:51 41.46 41.46 41.46 41.46 0.0K
09:52 41.46 41.46 41.46 41.46 0.1K
09:53 41.46 41.46 41.46 41.46 0.0K
09:54 41.46 41.46 41.46 41.46 0.0K
09:55 41.46 41.46 41.46 41.46 0.0K
09:56 41.06 41.06 41.06 41.06 0.6K
09:57 41.06 41.06 41.06 41.06 0.0K
09:58 41.06 41.06 41.06 41.06 0.0K
09:59 41.06 41.06 41.06 41.06 0.0K
10:00 41.06 41.06 41.06 41.06 0.1K
10:01 41.06 41.06 41.06 41.06 0.0K
10:02 41.06 41.06 41.06 41.06 0.0K
10:03 41.06 41.06 41.06 41.06 0.0K
10:04 41.06 41.06 41.06 41.06 0.0K
10:05 41.06 41.15 41.06 41.15 0.6K
10:06 41.15 41.25 41.15 41.25 0.5K
10:07 41.25 41.25 41.25 41.25 0.0K
10:08 41.25 41.25 41.25 41.25 0.0K
10:09 41.25 41.25 41.25 41.25 0.0K
10:10 41.25 41.25 41.25 41.25 0.0K
10:11 41.25 41.25 41.25 41.25 0.0K
10:12 41.25 41.25 41.25 41.25 0.0K
10:13 41.25 41.25 41.25 41.25 0.0K
10:14 41.25 41.25 41.25 41.25 0.0K
10:15 41.25 41.25 41.25 41.25 0.0K
10:16 41.25 41.25 41.25 41.25 0.1K
10:17 41.25 41.25 41.25 41.25 0.0K
10:18 41.25 41.25 41.25 41.25 0.0K
10:19 41.25 41.25 41.25 41.25 0.0K
10:20 41.25 41.25 41.25 41.25 0.0K
10:21 41.25 41.25 41.25 41.25 0.2K
10:22 41.25 41.25 41.25 41.25 0.0K
10:23 41.25 41.25 41.25 41.25 0.0K
10:24 41.25 41.25 41.25 41.25 0.0K
10:25 41.25 41.25 41.25 41.25 0.0K
10:26 41.25 41.25 41.25 41.25 0.0K
10:27 41.25 41.25 41.25 41.25 0.0K
10:28 41.25 41.57 41.25 41.57 0.3K
10:29 41.46 41.46 41.46 41.46 0.9K
10:30 41.46 41.46 41.46 41.46 0.0K
10:31 41.46 41.46 41.46 41.46 0.1K
10:32 41.46 41.46 41.46 41.46 0.0K
10:33 41.46 41.46 41.46 41.46 0.0K
10:34 41.46 41.46 41.46 41.46 0.0K
10:35 41.46 41.46 41.46 41.46 0.0K
10:36 41.46 41.46 41.46 41.46 0.1K
10:37 41.46 41.46 41.46 41.46 0.0K
10:38 41.46 41.46 41.46 41.46 0.0K
10:39 41.46 41.46 41.46 41.46 0.0K
10:40 41.48 41.48 41.29 41.29 0.6K
10:41 41.29 41.29 41.29 41.29 0.1K
10:42 41.29 41.29 41.29 41.29 0.0K
10:43 41.29 41.29 41.29 41.29 0.0K
10:44 41.29 41.29 41.29 41.29 0.0K
10:45 41.29 41.29 41.29 41.29 0.0K
10:46 41.29 41.29 41.29 41.29 0.0K
10:47 41.29 41.29 41.29 41.29 0.0K
10:48 41.29 41.29 41.29 41.29 0.0K
10:49 41.29 41.29 41.29 41.29 0.0K
10:50 41.29 41.29 41.29 41.29 0.1K
10:51 41.29 41.29 41.29 41.29 0.1K
10:52 41.29 41.29 41.29 41.29 0.0K
10:53 41.29 41.29 41.29 41.29 0.0K
10:54 41.29 41.31 41.29 41.31 0.1K
10:55 41.31 41.31 41.31 41.31 0.0K
10:56 41.31 41.31 41.31 41.31 0.0K
10:57 41.31 41.31 41.31 41.31 0.0K
10:58 41.31 41.31 41.31 41.31 0.0K
10:59 41.31 41.31 41.31 41.31 0.0K
11:00 41.31 41.31 41.31 41.31 0.0K
11:01 41.31 41.31 41.31 41.31 0.0K
11:02 41.31 41.31 41.31 41.31 0.0K
11:03 41.31 41.31 41.31 41.31 0.0K
11:04 41.31 41.31 41.31 41.31 0.0K
11:05 41.31 41.31 41.31 41.31 0.0K
11:06 41.31 41.31 41.31 41.31 0.0K
11:07 41.31 41.31 41.31 41.31 0.0K
11:08 41.31 41.31 41.21 41.21 0.8K
11:09 41.21 41.21 41.21 41.21 0.5K
11:10 41.21 41.21 41.21 41.21 0.0K
11:11 41.21 41.21 41.21 41.21 0.1K
11:12 41.21 41.21 41.21 41.21 0.0K
11:13 41.21 41.21 41.21 41.21 0.0K
11:14 41.21 41.21 41.21 41.21 0.0K
11:15 41.21 41.21 41.21 41.21 0.0K
11:16 41.21 41.21 41.21 41.21 0.0K
11:17 41.21 41.21 41.21 41.21 0.0K
11:18 41.21 41.21 41.02 41.21 3.1K
11:19 41.45 41.45 41.45 41.45 4.4K
11:20 41.45 41.45 41.45 41.45 0.0K
11:21 41.45 41.45 41.45 41.45 0.1K
11:22 41.45 41.45 41.45 41.45 0.0K
11:23 41.45 41.45 41.45 41.45 0.0K
11:24 41.45 41.45 41.45 41.45 0.0K
11:25 41.45 41.45 41.45 41.45 0.0K
11:26 41.45 41.45 41.45 41.45 0.0K
11:27 41.45 41.45 41.45 41.45 0.0K
11:28 41.45 41.45 41.45 41.45 0.1K
11:29 41.45 41.45 41.45 41.45 0.1K
11:30 41.45 41.45 41.45 41.45 0.1K
11:31 41.45 41.45 41.45 41.45 0.0K
11:32 41.45 41.45 41.45 41.45 0.0K
11:33 41.45 41.63 41.45 41.63 0.1K
11:34 41.63 41.63 41.63 41.63 0.0K
11:35 41.63 41.63 41.63 41.63 0.0K
11:36 41.63 41.63 41.63 41.63 0.0K
11:37 41.63 41.63 41.63 41.63 0.1K
11:38 41.63 41.63 41.63 41.63 0.0K
11:39 41.63 41.64 41.63 41.64 0.8K
11:40 41.64 41.64 41.64 41.64 0.0K
11:41 41.64 41.64 41.64 41.64 0.0K
11:42 41.64 41.64 41.64 41.64 0.0K
11:43 41.64 41.64 41.64 41.64 0.0K
11:44 41.74 41.74 41.74 41.74 0.8K
11:45 41.80 41.80 41.80 41.80 0.2K
11:46 41.80 41.80 41.80 41.80 0.0K
11:47 41.80 41.80 41.80 41.80 0.0K
11:48 41.80 41.83 41.80 41.83 0.3K
11:49 41.83 41.83 41.83 41.83 0.1K
11:50 41.83 41.83 41.83 41.83 0.0K
11:51 41.83 41.83 41.77 41.77 0.4K
11:52 41.77 41.77 41.77 41.77 0.0K
11:53 41.77 41.77 41.77 41.77 0.0K
11:54 41.77 41.77 41.77 41.77 0.0K
11:55 41.77 41.77 41.77 41.77 0.1K
11:56 41.77 41.77 41.77 41.77 0.0K
11:57 41.77 41.77 41.76 41.76 0.1K
11:58 41.76 41.76 41.76 41.76 0.0K
11:59 41.76 41.76 41.76 41.76 0.0K
12:00 41.76 41.76 41.76 41.76 0.0K
12:01 41.76 41.76 41.76 41.76 0.2K
12:02 41.76 41.76 41.76 41.76 0.0K
12:03 41.76 41.76 41.76 41.76 0.0K
12:04 41.76 41.76 41.76 41.76 0.0K
12:05 41.76 41.76 41.76 41.76 0.1K
12:06 41.76 41.76 41.76 41.76 0.1K
12:07 41.76 41.76 41.76 41.76 0.0K
12:08 41.76 41.76 41.76 41.76 0.0K
12:09 41.76 41.76 41.76 41.76 0.0K
12:10 41.76 41.76 41.76 41.76 0.1K
12:11 41.76 41.83 41.76 41.83 0.1K
12:12 41.83 41.83 41.83 41.83 0.0K
12:13 41.83 41.83 41.83 41.83 0.0K
12:14 41.83 41.83 41.77 41.77 0.5K
12:15 41.77 41.77 41.77 41.77 0.2K
12:16 41.77 41.77 41.77 41.77 0.0K
12:17 41.77 41.77 41.77 41.77 0.0K
12:18 41.62 41.74 41.62 41.74 1.9K
12:19 41.74 41.74 41.74 41.74 0.0K
12:20 41.74 41.74 41.74 41.74 0.0K
12:21 41.74 41.74 41.74 41.74 0.0K
12:22 41.74 41.74 41.74 41.74 0.0K
12:23 41.74 41.74 41.74 41.74 0.0K
12:24 41.74 41.74 41.74 41.74 0.1K
12:25 41.74 41.74 41.74 41.74 0.0K
12:26 41.70 41.70 41.70 41.70 0.6K
12:27 41.70 41.70 41.70 41.70 0.0K
12:28 41.70 41.70 41.70 41.70 0.0K
12:29 41.70 41.70 41.70 41.70 0.0K
12:30 41.70 41.70 41.70 41.70 0.0K
12:31 41.70 41.70 41.70 41.70 0.0K
12:32 41.70 41.70 41.70 41.70 0.0K
12:33 41.70 41.70 41.70 41.70 0.8K
12:34 41.70 41.70 41.70 41.70 0.0K
12:35 41.70 41.70 41.70 41.70 0.0K
12:36 41.70 41.70 41.70 41.70 0.0K
12:37 41.70 41.70 41.70 41.70 0.0K
12:38 41.70 41.70 41.70 41.70 0.1K
12:39 41.70 41.70 41.70 41.70 0.0K
12:40 41.70 41.70 41.70 41.70 0.0K
12:41 41.70 41.70 41.70 41.70 0.0K
12:42 41.70 41.70 41.70 41.70 0.0K
12:43 41.70 41.70 41.70 41.70 0.1K
12:44 41.70 41.70 41.70 41.70 0.0K
12:45 41.70 41.70 41.70 41.70 0.0K
12:46 41.70 41.70 41.70 41.70 0.0K
12:47 41.70 41.70 41.70 41.70 0.0K
12:48 41.70 41.70 41.70 41.70 0.0K
12:49 41.70 41.70 41.70 41.70 0.4K
12:50 41.70 41.70 41.70 41.70 0.0K
12:51 41.70 41.91 41.70 41.91 0.5K
12:52 42.00 42.00 42.00 42.00 0.4K
12:53 42.00 42.00 42.00 42.00 0.0K
12:54 42.00 42.00 42.00 42.00 0.0K
12:55 42.00 42.00 42.00 42.00 0.0K
12:56 42.00 42.00 42.00 42.00 0.0K
12:57 42.00 42.00 42.00 42.00 0.0K
12:58 42.00 42.00 42.00 42.00 0.0K
12:59 42.00 42.00 42.00 42.00 0.0K
13:00 42.00 42.00 42.00 42.00 0.2K
13:01 42.19 42.19 42.19 42.19 0.1K
13:02 42.19 42.19 42.19 42.19 0.0K
13:03 42.19 42.19 42.19 42.19 0.3K
13:04 42.19 42.19 42.19 42.19 0.0K
13:05 42.19 42.19 42.19 42.19 0.0K
13:06 42.19 42.19 42.19 42.19 0.0K
13:07 42.19 42.19 42.19 42.19 0.0K
13:08 42.19 42.19 42.19 42.19 0.1K
13:09 42.19 42.19 42.19 42.19 0.0K
13:10 42.19 42.19 42.19 42.19 0.0K
13:11 42.19 42.19 42.19 42.19 0.0K
13:12 42.19 42.19 42.19 42.19 0.0K
13:13 42.72 42.72 42.72 42.72 0.2K
13:14 42.72 42.72 42.72 42.72 0.0K
13:15 42.72 42.72 42.72 42.72 0.0K
13:16 42.72 42.72 42.72 42.72 0.0K
13:17 42.72 42.72 42.72 42.72 0.0K
13:18 42.72 42.72 42.72 42.72 0.0K
13:19 42.72 42.72 42.72 42.72 0.1K
13:20 42.72 42.72 42.72 42.72 0.0K
13:21 42.72 42.72 42.72 42.72 0.0K
13:22 42.72 42.72 42.72 42.72 0.0K
13:23 42.72 42.72 42.72 42.72 0.0K
13:24 42.72 42.72 42.72 42.72 0.0K
13:25 42.72 42.72 42.72 42.72 0.0K
13:26 42.72 42.72 42.72 42.72 0.0K
13:27 42.72 42.72 42.72 42.72 0.0K
13:28 42.72 42.72 42.72 42.72 0.0K
13:29 42.21 42.21 41.74 41.74 2.9K
13:30 41.74 41.74 41.73 41.73 0.1K
13:31 41.73 41.73 41.73 41.73 0.0K
13:32 41.73 41.73 41.73 41.73 0.0K
13:33 41.73 41.73 41.73 41.73 0.0K
13:34 41.71 41.71 41.71 41.71 0.9K
13:35 41.71 41.71 41.71 41.71 0.1K
13:36 41.71 41.71 41.71 41.71 0.0K
13:37 41.71 41.71 41.71 41.71 0.0K
13:38 41.71 41.71 41.71 41.71 0.0K
13:39 41.71 41.71 41.71 41.71 0.0K
13:40 41.71 41.71 41.71 41.71 0.0K
13:41 41.71 41.71 41.71 41.71 0.0K
13:42 41.71 41.71 41.71 41.71 0.0K
13:43 41.71 41.71 41.71 41.71 0.0K
13:44 41.71 41.71 41.71 41.71 0.0K
13:45 41.71 41.71 41.71 41.71 0.0K
13:46 41.71 41.71 41.71 41.71 0.0K
13:47 41.71 41.71 41.71 41.71 0.0K
13:48 41.71 41.71 41.71 41.71 0.0K
13:49 41.71 41.71 41.71 41.71 0.1K
13:50 41.71 41.71 41.71 41.71 0.0K
13:51 41.71 41.71 41.71 41.71 0.0K
13:52 41.71 41.71 41.71 41.71 0.0K
13:53 41.71 41.71 41.71 41.71 0.1K
13:54 41.71 41.71 41.71 41.71 0.0K
13:55 41.71 41.71 41.71 41.71 0.0K
13:56 41.71 41.71 41.71 41.71 0.0K
13:57 41.71 41.71 41.71 41.71 0.1K
13:58 41.71 41.71 41.71 41.71 0.1K
13:59 41.71 41.71 41.71 41.71 0.0K
14:00 41.71 41.71 41.71 41.71 0.0K
14:01 41.71 41.71 41.71 41.71 0.0K
14:02 41.71 41.71 41.71 41.71 0.0K
14:03 41.71 41.71 41.71 41.71 0.0K
14:04 41.71 41.71 41.71 41.71 0.0K
14:05 41.71 41.71 41.71 41.71 0.0K
14:06 41.71 41.71 41.71 41.71 0.0K
14:07 41.71 41.71 41.71 41.71 0.2K
14:08 41.48 41.57 41.47 41.57 1.4K
14:09 41.57 41.57 41.57 41.57 0.1K
14:10 41.57 41.57 41.57 41.57 0.1K
14:11 41.57 41.57 41.57 41.57 0.0K
14:12 41.57 41.57 41.57 41.57 0.0K
14:13 41.57 41.57 41.49 41.49 0.3K
14:14 41.49 41.49 41.49 41.49 0.1K
14:15 41.49 41.49 41.49 41.49 0.0K
14:16 41.49 41.49 41.49 41.49 0.0K
14:17 41.49 41.49 41.49 41.49 0.0K
14:18 41.49 41.49 41.49 41.49 0.0K
14:19 41.49 41.49 41.49 41.49 0.0K
14:20 41.49 41.49 41.49 41.49 0.0K
14:21 41.49 41.49 41.49 41.49 0.0K
14:22 41.49 41.49 41.49 41.49 0.0K
14:23 41.49 41.49 41.49 41.49 0.0K
14:24 41.49 41.49 41.49 41.49 0.0K
14:25 41.49 41.49 41.49 41.49 0.0K
14:26 41.49 41.49 41.49 41.49 0.0K
14:27 41.49 41.49 41.49 41.49 0.0K
14:28 41.49 41.49 41.49 41.49 0.0K
14:29 41.49 41.49 41.49 41.49 0.0K
14:30 41.49 41.49 41.49 41.49 0.1K
14:31 41.49 41.49 41.49 41.49 0.0K
14:32 41.49 41.49 41.49 41.49 0.0K
14:33 41.49 41.49 41.49 41.49 0.4K
14:34 41.49 41.49 41.49 41.49 0.2K
14:35 41.49 41.49 41.49 41.49 0.0K
14:36 41.49 41.49 41.49 41.49 0.0K
14:37 41.49 41.49 41.49 41.49 0.0K
14:38 41.49 41.49 41.49 41.49 0.0K
14:39 41.49 41.49 41.49 41.49 0.0K
14:40 41.49 41.49 41.49 41.49 0.0K
14:41 41.49 41.49 41.49 41.49 0.0K
14:42 41.49 41.49 41.49 41.49 0.0K
14:43 41.49 41.49 41.49 41.49 0.0K
14:44 41.49 41.49 41.49 41.49 0.1K
14:45 41.49 41.49 41.49 41.49 0.0K
14:46 41.49 41.49 41.49 41.49 0.0K
14:47 41.32 41.32 41.32 41.32 1.1K
14:48 41.32 41.32 41.32 41.32 0.0K
14:49 41.32 41.32 41.32 41.32 0.0K
14:50 41.32 41.32 41.32 41.32 0.0K
14:51 41.32 41.32 41.32 41.32 0.0K
14:52 41.32 41.32 41.32 41.32 0.1K
14:53 41.32 41.32 41.32 41.32 0.1K
14:54 41.32 41.35 41.32 41.35 0.1K
14:55 41.35 41.35 41.35 41.35 0.0K
14:56 41.35 41.35 41.20 41.20 2.0K
14:57 41.20 41.20 41.20 41.20 0.0K
14:58 41.20 41.20 41.20 41.20 0.0K
14:59 41.20 41.20 41.20 41.20 0.1K
15:00 41.20 41.20 41.20 41.20 0.0K
15:01 41.20 41.20 41.06 41.06 0.8K
15:02 41.06 41.06 41.06 41.06 0.1K
15:03 41.06 41.06 41.06 41.06 0.0K
15:04 41.06 41.06 41.06 41.06 0.0K
15:05 41.06 41.06 41.06 41.06 0.0K
15:06 41.06 41.06 41.06 41.06 0.0K
15:07 41.06 41.06 41.06 41.06 0.1K
15:08 41.06 41.06 41.06 41.06 0.0K
15:09 41.06 41.19 41.06 41.19 0.1K
15:10 41.19 41.19 41.19 41.19 0.0K
15:11 41.19 41.19 41.19 41.19 0.0K
15:12 41.19 41.19 41.19 41.19 0.0K
15:13 41.19 41.19 41.19 41.19 0.0K
15:14 41.19 41.19 41.19 41.19 0.0K
15:15 41.19 41.21 41.19 41.21 0.9K
15:16 41.25 41.25 41.25 41.25 0.6K
15:17 41.25 41.25 41.25 41.25 0.0K
15:18 41.25 41.25 41.25 41.25 0.1K
15:19 41.25 41.25 41.25 41.25 0.1K
15:20 41.25 41.25 41.25 41.25 0.1K
15:21 41.25 41.25 41.25 41.25 0.1K
15:22 41.25 41.25 41.25 41.25 0.0K
15:23 41.25 41.25 41.25 41.25 0.0K
15:24 41.25 41.25 41.25 41.25 0.0K
15:25 41.25 41.25 41.25 41.25 0.1K
15:26 41.25 41.25 41.25 41.25 0.0K
15:27 41.25 41.40 41.25 41.40 0.1K
15:28 41.38 41.38 41.38 41.38 0.4K
15:29 41.38 41.38 41.38 41.38 0.0K
15:30 41.38 41.41 41.38 41.41 0.2K
15:31 41.41 41.41 41.41 41.41 0.2K
15:32 41.41 41.43 41.41 41.43 1.3K
15:33 41.43 41.43 41.43 41.43 0.1K
15:34 41.43 41.43 41.34 41.34 0.5K
15:35 41.43 41.45 41.43 41.45 0.6K
15:36 41.45 41.45 41.45 41.45 0.0K
15:37 41.45 41.56 41.45 41.56 0.7K
15:38 41.56 41.56 41.56 41.56 0.0K
15:39 41.56 41.56 41.56 41.56 0.0K
15:40 41.66 41.66 41.66 41.66 0.3K
15:41 41.66 41.71 41.66 41.71 0.4K
15:42 41.71 41.72 41.71 41.72 0.2K
15:43 41.72 41.72 41.72 41.72 0.2K
15:44 41.72 41.72 41.72 41.72 0.1K
15:45 41.72 41.72 41.62 41.62 0.3K
15:46 41.51 41.51 41.51 41.51 2.1K
15:47 41.51 41.51 41.51 41.51 0.3K
15:48 41.51 41.51 41.51 41.51 0.0K
15:49 41.51 41.51 41.51 41.51 0.1K
15:50 41.51 41.51 41.51 41.51 0.1K
15:51 41.51 41.51 41.51 41.51 0.0K
15:52 41.51 41.64 41.51 41.64 0.1K
15:53 41.64 41.64 41.54 41.54 0.2K
15:54 41.54 41.54 41.54 41.54 0.2K
15:55 41.64 41.64 41.55 41.55 0.4K
15:56 41.55 41.55 41.55 41.55 0.1K
15:57 41.55 41.55 41.45 41.45 3.0K
15:58 41.45 41.45 41.45 41.45 1.1K
15:59 41.57 41.57 41.56 41.57 0.5K
16:00 41.57 41.57 41.51 41.54 6.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles