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 41.50 41.50 40.31 41.28 1.0K
09:32 41.28 41.28 41.28 41.28 0.0K
09:33 41.28 41.28 41.28 41.28 0.0K
09:34 41.28 41.28 41.28 41.28 0.0K
09:35 41.28 41.28 41.28 41.28 0.0K
09:36 41.18 41.18 41.16 41.16 1.4K
09:37 41.16 41.16 41.16 41.16 0.0K
09:38 41.16 41.16 41.16 41.16 0.0K
09:39 41.16 41.16 41.16 41.16 0.0K
09:40 41.05 41.05 41.05 41.05 1.4K
09:41 41.05 41.05 41.05 41.05 0.1K
09:42 41.05 41.05 41.05 41.05 0.0K
09:43 41.05 41.05 41.05 41.05 0.0K
09:44 41.05 41.05 41.05 41.05 0.0K
09:45 41.05 41.05 41.05 41.05 0.0K
09:46 41.05 41.17 41.05 41.17 0.2K
09:47 41.04 41.04 41.04 41.04 0.4K
09:48 41.04 41.04 41.04 41.04 0.0K
09:49 41.04 41.04 41.04 41.04 0.0K
09:50 41.04 41.04 41.04 41.04 0.0K
09:51 41.04 41.04 41.04 41.04 0.0K
09:52 41.04 41.04 41.04 41.04 0.0K
09:53 41.04 41.04 41.04 41.04 0.2K
09:54 41.04 41.04 41.04 41.04 0.1K
09:55 41.04 41.04 41.04 41.04 0.1K
09:56 41.04 41.04 40.94 40.94 0.4K
09:57 40.94 41.06 40.94 41.06 0.2K
09:58 41.06 41.06 41.06 41.06 0.1K
09:59 41.06 41.06 41.06 41.06 0.0K
10:00 41.06 41.06 40.92 40.92 0.7K
10:01 40.92 40.92 40.92 40.92 0.0K
10:02 40.92 40.92 40.92 40.92 0.0K
10:03 40.92 40.92 40.92 40.92 0.0K
10:04 40.92 40.92 40.92 40.92 0.0K
10:05 40.92 40.92 40.92 40.92 0.0K
10:06 40.92 40.92 40.92 40.92 0.0K
10:07 40.92 40.92 40.92 40.92 0.0K
10:08 40.92 40.92 40.92 40.92 0.0K
10:09 40.92 40.92 40.92 40.92 0.0K
10:10 40.92 40.92 40.92 40.92 0.0K
10:11 40.92 40.92 40.92 40.92 0.0K
10:12 40.92 40.92 40.92 40.92 0.0K
10:13 40.92 40.92 40.92 40.92 0.0K
10:14 40.92 40.92 40.92 40.92 0.0K
10:15 40.92 40.92 40.92 40.92 0.0K
10:16 40.92 40.92 40.92 40.92 0.1K
10:17 40.92 40.92 40.92 40.92 0.0K
10:18 41.00 41.00 41.00 41.00 0.1K
10:19 41.00 41.00 41.00 41.00 0.0K
10:20 41.00 41.00 41.00 41.00 0.0K
10:21 41.00 41.00 41.00 41.00 0.0K
10:22 41.00 41.00 41.00 41.00 0.0K
10:23 41.00 41.00 41.00 41.00 0.1K
10:24 41.00 41.00 41.00 41.00 0.0K
10:25 41.00 41.00 41.00 41.00 0.0K
10:26 40.82 40.82 40.82 40.82 0.2K
10:27 40.82 40.82 40.82 40.82 0.0K
10:28 40.82 40.82 40.82 40.82 0.0K
10:29 40.82 40.82 40.82 40.82 0.0K
10:30 40.82 41.20 40.82 41.20 3.0K
10:31 41.20 41.20 41.20 41.20 0.0K
10:32 41.20 41.20 41.20 41.20 0.1K
10:33 41.20 41.20 41.20 41.20 0.0K
10:34 41.22 41.22 41.22 41.22 0.1K
10:35 41.22 41.22 41.22 41.22 0.1K
10:36 41.22 41.22 41.22 41.22 0.0K
10:37 41.22 41.22 41.22 41.22 0.0K
10:38 41.22 41.22 41.22 41.22 0.0K
10:39 41.22 41.22 41.22 41.22 0.0K
10:40 41.22 41.22 41.22 41.22 0.0K
10:41 41.22 41.22 41.22 41.22 0.0K
10:42 41.22 41.22 41.22 41.22 0.0K
10:43 41.22 41.22 41.22 41.22 0.1K
10:44 41.22 41.22 41.22 41.22 0.0K
10:45 41.22 41.22 41.22 41.22 0.0K
10:46 41.22 41.22 41.22 41.22 0.0K
10:47 41.22 41.22 41.22 41.22 0.0K
10:48 41.22 41.22 41.22 41.22 0.0K
10:49 41.22 41.22 41.22 41.22 0.0K
10:50 41.22 41.22 41.22 41.22 0.0K
10:51 41.22 41.22 41.22 41.22 0.0K
10:52 41.22 41.22 41.22 41.22 0.0K
10:53 41.22 41.22 41.22 41.22 0.3K
10:54 41.22 41.22 41.22 41.22 0.0K
10:55 41.22 41.22 41.22 41.22 0.0K
10:56 41.22 41.22 41.22 41.22 0.0K
10:57 41.22 41.22 41.22 41.22 0.0K
10:58 41.22 41.22 41.22 41.22 0.0K
10:59 41.22 41.22 41.22 41.22 0.0K
11:00 41.22 41.32 41.04 41.32 3.4K
11:01 41.32 41.32 41.32 41.32 0.0K
11:02 41.22 41.22 41.22 41.22 0.2K
11:03 41.22 41.22 41.22 41.22 0.0K
11:04 41.22 41.22 41.11 41.11 1.8K
11:05 41.11 41.11 41.11 41.11 0.0K
11:06 41.11 41.11 41.11 41.11 0.0K
11:07 41.11 41.11 41.11 41.11 0.0K
11:08 41.11 41.11 41.11 41.11 0.0K
11:09 41.11 41.11 41.11 41.11 0.0K
11:10 41.11 41.11 41.11 41.11 0.0K
11:11 41.11 41.11 41.11 41.11 0.0K
11:12 41.11 41.11 41.11 41.11 0.0K
11:13 41.11 41.11 41.11 41.11 0.0K
11:14 41.11 41.11 41.11 41.11 0.0K
11:15 41.11 41.11 41.11 41.11 0.0K
11:16 41.11 41.11 41.11 41.11 0.0K
11:17 41.11 41.11 41.11 41.11 0.0K
11:18 41.11 41.11 41.11 41.11 0.0K
11:19 41.11 41.11 41.11 41.11 0.1K
11:20 41.11 41.11 41.11 41.11 0.0K
11:21 41.11 41.11 41.11 41.11 0.0K
11:22 41.11 41.11 41.11 41.11 0.0K
11:23 41.11 41.11 41.11 41.11 0.0K
11:24 41.11 41.11 41.11 41.11 0.0K
11:25 41.11 41.11 41.11 41.11 0.0K
11:26 41.11 41.11 41.11 41.11 0.0K
11:27 41.11 41.11 41.11 41.11 0.0K
11:28 41.11 41.11 41.11 41.11 0.0K
11:29 41.11 41.11 41.11 41.11 0.0K
11:30 41.11 41.11 41.11 41.11 0.0K
11:31 41.26 41.26 41.18 41.18 0.4K
11:32 41.18 41.18 41.18 41.18 0.0K
11:33 41.18 41.18 41.18 41.18 0.0K
11:34 41.18 41.18 41.18 41.18 0.0K
11:35 41.18 41.18 41.18 41.18 0.0K
11:36 41.18 41.18 41.18 41.18 0.0K
11:37 41.18 41.18 41.18 41.18 0.0K
11:38 41.18 41.18 41.18 41.18 0.0K
11:39 41.18 41.18 41.18 41.18 0.0K
11:40 41.18 41.18 41.18 41.18 0.0K
11:41 41.18 41.18 41.18 41.18 0.0K
11:42 41.18 41.18 41.10 41.10 0.1K
11:43 41.10 41.10 41.10 41.10 0.0K
11:44 41.10 41.10 41.10 41.10 0.0K
11:45 41.10 41.10 41.10 41.10 0.0K
11:46 41.10 41.10 41.10 41.10 0.0K
11:47 41.10 41.10 41.10 41.10 0.0K
11:48 41.10 41.10 41.10 41.10 0.2K
11:49 41.10 41.10 41.10 41.10 0.0K
11:50 41.10 41.10 41.10 41.10 0.0K
11:51 41.10 41.10 41.10 41.10 0.0K
11:52 41.10 41.10 41.10 41.10 0.0K
11:53 41.10 41.10 41.10 41.10 0.0K
11:54 41.10 41.10 41.10 41.10 0.0K
11:55 41.10 41.10 41.10 41.10 0.0K
11:56 41.10 41.10 41.10 41.10 0.0K
11:57 41.10 41.10 41.10 41.10 0.0K
11:58 41.10 41.10 41.10 41.10 0.0K
11:59 41.10 41.13 41.10 41.13 0.1K
12:00 41.13 41.13 41.13 41.13 0.0K
12:01 41.13 41.13 41.13 41.13 0.0K
12:02 41.13 41.13 41.13 41.13 0.0K
12:03 41.13 41.13 41.13 41.13 0.0K
12:04 41.13 41.13 41.13 41.13 0.0K
12:05 41.13 41.13 41.13 41.13 0.0K
12:06 41.13 41.13 41.13 41.13 0.0K
12:07 41.13 41.13 41.13 41.13 0.0K
12:08 41.13 41.13 41.10 41.10 0.5K
12:09 41.10 41.10 41.10 41.10 0.0K
12:10 41.10 41.10 41.10 41.10 0.0K
12:11 41.10 41.13 41.10 41.13 0.1K
12:12 41.13 41.13 41.13 41.13 0.1K
12:13 41.13 41.13 41.13 41.13 0.0K
12:14 41.07 41.07 41.07 41.07 1.2K
12:15 41.01 41.01 41.01 41.01 0.9K
12:16 40.95 40.95 40.83 40.83 0.7K
12:17 40.83 40.83 40.83 40.83 0.0K
12:18 40.83 40.83 40.83 40.83 0.0K
12:19 40.83 40.83 40.83 40.83 0.0K
12:20 40.83 40.83 40.83 40.83 0.0K
12:21 40.83 40.83 40.83 40.83 0.0K
12:22 40.83 40.83 40.83 40.83 0.0K
12:23 40.83 40.83 40.83 40.83 0.0K
12:24 40.83 40.83 40.83 40.83 0.0K
12:25 40.83 40.83 40.83 40.83 0.0K
12:26 40.83 40.83 40.83 40.83 0.0K
12:27 40.83 40.83 40.83 40.83 0.0K
12:28 40.83 40.83 40.83 40.83 0.1K
12:29 40.83 40.83 40.83 40.83 0.0K
12:30 40.83 40.86 40.83 40.83 0.5K
12:31 40.83 40.83 40.83 40.83 0.0K
12:32 40.83 40.83 40.83 40.83 0.1K
12:33 40.83 40.83 40.83 40.83 0.0K
12:34 40.83 40.83 40.83 40.83 0.0K
12:35 40.83 40.83 40.83 40.83 0.0K
12:36 40.83 40.83 40.83 40.83 0.0K
12:37 40.83 40.83 40.83 40.83 0.0K
12:38 40.83 40.83 40.83 40.83 0.0K
12:39 40.83 40.83 40.83 40.83 0.0K
12:40 40.83 40.83 40.83 40.83 0.0K
12:41 40.83 40.83 40.83 40.83 0.0K
12:42 40.83 40.83 40.83 40.83 0.0K
12:43 40.71 40.71 40.71 40.71 1.0K
12:44 40.71 40.71 40.71 40.71 0.0K
12:45 40.71 40.71 40.71 40.71 0.0K
12:46 40.71 40.71 40.71 40.71 0.0K
12:47 40.71 40.71 40.71 40.71 0.0K
12:48 40.71 40.71 40.71 40.71 0.0K
12:49 40.71 40.71 40.71 40.71 0.0K
12:50 40.71 40.71 40.71 40.71 0.0K
12:51 40.71 40.71 40.71 40.71 0.0K
12:52 40.71 40.71 40.71 40.71 0.0K
12:53 40.71 40.71 40.71 40.71 0.0K
12:54 40.71 40.71 40.71 40.71 0.0K
12:55 40.71 40.71 40.71 40.71 0.0K
12:56 40.71 40.71 40.71 40.71 0.0K
12:57 40.71 40.71 40.71 40.71 0.0K
12:58 40.71 40.71 40.71 40.71 0.0K
12:59 40.71 40.71 40.71 40.71 0.0K
13:00 40.71 40.71 40.71 40.71 0.0K
13:01 40.71 40.71 40.68 40.68 0.4K
13:02 40.68 40.68 40.68 40.68 0.0K
13:03 40.68 40.68 40.68 40.68 0.1K
13:04 40.68 40.68 40.68 40.68 0.0K
13:05 40.76 40.76 40.73 40.73 1.8K
13:06 40.73 40.73 40.73 40.73 0.0K
13:07 40.73 40.73 40.73 40.73 0.0K
13:08 40.73 40.73 40.73 40.73 0.0K
13:09 40.73 40.73 40.73 40.73 0.0K
13:10 40.73 40.73 40.73 40.73 0.1K
13:11 40.73 40.73 40.73 40.73 0.0K
13:12 40.73 40.73 40.73 40.73 0.0K
13:13 40.73 40.73 40.73 40.73 0.0K
13:14 40.73 40.73 40.73 40.73 0.0K
13:15 40.73 40.73 40.73 40.73 0.0K
13:16 40.73 40.73 40.73 40.73 0.0K
13:17 40.73 40.73 40.73 40.73 0.0K
13:18 40.73 40.73 40.73 40.73 0.0K
13:19 40.73 40.73 40.73 40.73 0.0K
13:20 40.73 40.73 40.73 40.73 0.0K
13:21 40.73 40.73 40.73 40.73 0.0K
13:22 40.73 40.73 40.73 40.73 0.0K
13:23 40.73 40.73 40.73 40.73 0.0K
13:24 40.73 40.73 40.73 40.73 0.0K
13:25 40.73 40.73 40.73 40.73 0.0K
13:26 40.73 40.73 40.73 40.73 0.0K
13:27 40.73 40.73 40.73 40.73 0.0K
13:28 40.73 40.73 40.73 40.73 0.0K
13:29 40.94 40.94 40.94 40.94 0.7K
13:30 40.95 40.95 40.95 40.95 0.1K
13:31 40.95 40.95 40.95 40.95 0.0K
13:32 40.95 40.95 40.95 40.95 0.0K
13:33 40.95 40.95 40.95 40.95 0.1K
13:34 40.95 40.95 40.95 40.95 0.0K
13:35 40.95 40.95 40.95 40.95 0.0K
13:36 40.95 40.95 40.95 40.95 0.0K
13:37 40.95 40.95 40.95 40.95 0.0K
13:38 40.95 40.95 40.95 40.95 0.0K
13:39 40.95 40.95 40.95 40.95 0.0K
13:40 40.95 40.95 40.95 40.95 0.0K
13:41 40.95 40.95 40.95 40.95 0.1K
13:42 40.95 40.95 40.95 40.95 0.0K
13:43 40.95 40.95 40.95 40.95 0.0K
13:44 40.95 40.95 40.95 40.95 0.0K
13:45 40.95 40.95 40.95 40.95 0.0K
13:46 40.95 40.95 40.95 40.95 0.0K
13:47 40.95 40.95 40.95 40.95 0.0K
13:48 40.95 40.95 40.95 40.95 0.0K
13:49 40.95 40.95 40.95 40.95 0.1K
13:50 40.95 40.95 40.95 40.95 0.0K
13:51 40.95 40.95 40.95 40.95 0.0K
13:52 40.95 40.95 40.95 40.95 0.0K
13:53 40.95 40.95 40.95 40.95 0.0K
13:54 40.95 40.95 40.95 40.95 0.0K
13:55 40.95 40.95 40.95 40.95 0.0K
13:56 40.95 40.95 40.95 40.95 0.0K
13:57 40.95 40.95 40.95 40.95 0.0K
13:58 40.95 40.95 40.95 40.95 0.1K
13:59 40.95 40.95 40.95 40.95 0.0K
14:00 40.95 40.95 40.95 40.95 0.0K
14:01 40.95 40.95 40.95 40.95 0.0K
14:02 40.95 40.95 40.95 40.95 0.0K
14:03 41.08 41.08 41.08 41.08 0.4K
14:04 41.00 41.00 41.00 41.00 0.2K
14:05 41.00 41.00 41.00 41.00 0.0K
14:06 41.00 41.00 41.00 41.00 0.0K
14:07 41.00 41.00 41.00 41.00 0.0K
14:08 41.00 41.03 41.00 41.03 0.1K
14:09 41.03 41.03 41.03 41.03 0.0K
14:10 41.03 41.03 41.03 41.03 0.0K
14:11 41.03 41.03 41.03 41.03 0.0K
14:12 41.03 41.03 41.03 41.03 0.0K
14:13 41.03 41.03 41.03 41.03 0.0K
14:14 41.03 41.03 41.03 41.03 0.0K
14:15 41.03 41.03 41.03 41.03 0.0K
14:16 41.03 41.03 41.03 41.03 0.0K
14:17 41.03 41.03 41.03 41.03 0.1K
14:18 41.03 41.11 41.03 41.11 0.8K
14:19 41.11 41.11 41.11 41.11 0.0K
14:20 41.11 41.11 41.11 41.11 0.0K
14:21 41.11 41.11 41.11 41.11 0.0K
14:22 41.11 41.11 41.11 41.11 0.0K
14:23 41.11 41.11 41.11 41.11 0.0K
14:24 41.01 41.01 41.01 41.01 1.4K
14:25 41.01 41.01 41.01 41.01 0.0K
14:26 41.01 41.01 41.01 41.01 0.0K
14:27 41.01 41.01 41.01 41.01 0.0K
14:28 41.01 41.01 41.01 41.01 0.0K
14:29 41.01 41.01 41.01 41.01 0.0K
14:30 41.01 41.01 41.01 41.01 0.0K
14:31 41.01 41.01 41.01 41.01 0.0K
14:32 41.01 41.01 41.01 41.01 0.0K
14:33 41.01 41.01 41.01 41.01 0.0K
14:34 41.01 41.01 41.01 41.01 0.0K
14:35 41.01 41.01 41.01 41.01 0.0K
14:36 41.01 41.01 41.01 41.01 0.0K
14:37 41.01 41.01 41.01 41.01 0.0K
14:38 41.01 41.01 41.01 41.01 0.0K
14:39 41.01 41.01 41.01 41.01 0.0K
14:40 41.01 41.01 41.01 41.01 0.1K
14:41 41.01 41.01 41.01 41.01 0.0K
14:42 41.01 41.01 41.01 41.01 0.0K
14:43 41.01 41.01 41.01 41.01 0.0K
14:44 41.01 41.01 41.01 41.01 0.1K
14:45 41.01 41.01 41.01 41.01 0.1K
14:46 41.01 41.01 41.01 41.01 0.0K
14:47 41.01 41.01 41.01 41.01 0.0K
14:48 41.01 41.01 41.01 41.01 0.0K
14:49 41.15 41.15 41.15 41.15 0.1K
14:50 41.15 41.15 41.15 41.15 0.0K
14:51 41.15 41.15 41.15 41.15 0.0K
14:52 41.15 41.15 41.15 41.15 0.0K
14:53 41.15 41.15 41.15 41.15 0.0K
14:54 41.15 41.15 41.15 41.15 0.0K
14:55 41.15 41.15 41.15 41.15 0.0K
14:56 41.15 41.15 41.15 41.15 0.0K
14:57 41.15 41.15 41.15 41.15 0.0K
14:58 41.15 41.15 41.15 41.15 0.0K
14:59 41.15 41.15 41.15 41.15 0.0K
15:00 41.15 41.15 41.15 41.15 0.1K
15:01 41.15 41.15 41.14 41.14 0.2K
15:02 41.14 41.14 41.14 41.14 0.0K
15:03 41.14 41.14 41.14 41.14 0.0K
15:04 41.14 41.14 41.14 41.14 0.0K
15:05 41.14 41.14 41.14 41.14 0.0K
15:06 41.14 41.14 41.14 41.14 0.0K
15:07 41.14 41.14 41.14 41.14 0.1K
15:08 41.14 41.14 41.14 41.14 0.0K
15:09 41.14 41.14 41.14 41.14 0.0K
15:10 41.14 41.14 41.14 41.14 0.0K
15:11 41.14 41.14 41.14 41.14 0.0K
15:12 41.14 41.14 41.14 41.14 0.0K
15:13 41.14 41.14 41.14 41.14 0.0K
15:14 41.14 41.14 41.14 41.14 0.0K
15:15 41.14 41.14 41.14 41.14 0.0K
15:16 41.14 41.14 41.14 41.14 0.0K
15:17 41.14 41.14 41.14 41.14 0.0K
15:18 41.14 41.14 41.14 41.14 0.0K
15:19 41.14 41.14 41.14 41.14 0.0K
15:20 41.14 41.14 41.14 41.14 0.1K
15:21 41.14 41.14 41.14 41.14 0.1K
15:22 41.14 41.14 41.14 41.14 0.0K
15:23 41.14 41.14 41.14 41.14 0.0K
15:24 41.14 41.14 41.14 41.14 0.0K
15:25 41.14 41.14 41.14 41.14 0.0K
15:26 41.14 41.14 41.14 41.14 0.1K
15:27 41.14 41.14 41.14 41.14 0.1K
15:28 41.14 41.14 41.14 41.14 0.0K
15:29 41.14 41.14 41.14 41.14 0.0K
15:30 41.14 41.14 41.14 41.14 0.0K
15:31 41.14 41.14 41.14 41.14 0.0K
15:32 41.14 41.14 41.14 41.14 0.0K
15:33 41.14 41.14 41.14 41.14 0.0K
15:34 41.14 41.14 41.14 41.14 0.0K
15:35 41.14 41.14 41.03 41.03 0.4K
15:36 41.03 41.03 41.03 41.03 0.0K
15:37 41.03 41.03 41.03 41.03 0.1K
15:38 41.04 41.04 41.04 41.04 0.7K
15:39 41.04 41.04 41.04 41.04 0.2K
15:40 41.05 41.05 41.05 41.05 0.1K
15:41 41.05 41.05 41.05 41.05 0.0K
15:42 41.05 41.05 41.05 41.05 0.0K
15:43 41.05 41.05 41.05 41.05 0.0K
15:44 41.05 41.05 41.05 41.05 0.0K
15:45 41.05 41.05 41.01 41.01 0.6K
15:46 41.01 41.01 41.01 41.01 0.0K
15:47 41.01 41.01 41.01 41.01 0.0K
15:48 41.01 41.01 41.01 41.01 0.0K
15:49 41.01 41.01 41.01 41.01 0.1K
15:50 41.01 41.01 41.01 41.01 0.1K
15:51 41.01 41.01 41.01 41.01 0.4K
15:52 41.01 41.01 41.01 41.01 0.1K
15:53 41.01 41.01 41.01 41.01 0.0K
15:54 41.01 41.01 41.01 41.01 0.0K
15:55 41.01 41.01 41.01 41.01 0.1K
15:56 41.01 41.01 41.01 41.01 0.1K
15:57 41.01 41.01 41.01 41.01 0.2K
15:58 41.01 41.17 41.01 41.17 1.6K
15:59 41.17 41.18 41.17 41.18 2.3K
16:00 41.18 41.29 41.16 41.27 3.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles