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 40.89 40.89 40.44 40.44 0.2K
09:32 40.44 40.44 40.44 40.44 0.0K
09:33 40.44 40.44 40.44 40.44 0.0K
09:34 40.74 40.74 40.74 40.74 0.4K
09:35 40.74 40.74 40.74 40.74 0.0K
09:36 40.74 40.74 40.74 40.74 0.0K
09:37 40.74 40.74 40.74 40.74 0.0K
09:38 40.74 40.74 40.74 40.74 0.1K
09:39 40.74 40.74 40.74 40.74 0.0K
09:40 40.74 40.74 40.74 40.74 0.0K
09:41 40.74 40.74 40.74 40.74 0.0K
09:42 40.74 40.74 40.74 40.74 0.0K
09:43 40.93 40.93 40.93 40.93 0.1K
09:44 40.93 40.93 40.93 40.93 0.0K
09:45 40.93 40.93 40.93 40.93 0.0K
09:46 40.93 40.93 40.93 40.93 0.0K
09:47 40.93 40.93 40.93 40.93 0.0K
09:48 40.93 40.93 40.93 40.93 0.0K
09:49 40.93 40.93 40.93 40.93 0.0K
09:50 40.93 40.93 40.93 40.93 0.0K
09:51 40.93 40.93 40.93 40.93 0.0K
09:52 40.93 40.93 40.93 40.93 0.0K
09:53 40.93 40.93 40.93 40.93 0.0K
09:54 40.93 40.93 40.93 40.93 0.0K
09:55 40.98 40.98 40.98 40.98 0.1K
09:56 40.98 40.98 40.98 40.98 0.0K
09:57 40.98 40.98 40.98 40.98 0.0K
09:58 41.00 41.21 41.00 41.21 0.8K
09:59 41.21 41.21 41.21 41.21 0.2K
10:00 41.21 41.21 41.21 41.21 0.0K
10:01 41.21 41.21 41.21 41.21 0.1K
10:02 41.21 41.21 41.21 41.21 0.0K
10:03 41.21 41.21 41.21 41.21 0.0K
10:04 41.21 41.21 41.21 41.21 0.0K
10:05 41.21 41.21 41.21 41.21 0.0K
10:06 41.21 41.21 41.21 41.21 0.0K
10:07 41.21 41.21 41.21 41.21 0.0K
10:08 41.21 41.21 41.21 41.21 0.1K
10:09 41.21 41.21 41.21 41.21 0.0K
10:10 40.94 40.94 40.94 40.94 0.1K
10:11 40.94 40.94 40.94 40.94 0.0K
10:12 40.94 40.94 40.94 40.94 0.0K
10:13 40.94 40.94 40.94 40.94 0.0K
10:14 40.94 40.94 40.94 40.94 0.0K
10:15 40.94 40.94 40.94 40.94 0.0K
10:16 40.94 40.94 40.94 40.94 0.0K
10:17 40.94 40.94 40.94 40.94 0.0K
10:18 40.94 40.94 40.94 40.94 0.0K
10:19 40.94 40.94 40.94 40.94 0.0K
10:20 41.41 41.41 40.97 40.97 2.1K
10:21 40.97 40.97 40.97 40.97 0.4K
10:22 40.97 40.97 40.97 40.97 0.0K
10:23 40.97 41.57 40.97 41.57 0.1K
10:24 41.57 41.57 41.57 41.57 0.0K
10:25 41.57 41.57 41.57 41.57 0.0K
10:26 41.57 41.64 41.57 41.64 0.1K
10:27 41.64 41.64 41.64 41.64 0.0K
10:28 41.64 41.64 41.64 41.64 0.0K
10:29 41.64 41.64 41.64 41.64 0.0K
10:30 41.42 41.42 41.41 41.41 2.2K
10:31 41.41 41.41 41.41 41.41 0.0K
10:32 41.41 41.41 41.41 41.41 0.1K
10:33 41.41 41.41 41.41 41.41 0.0K
10:34 41.41 41.41 41.41 41.41 0.0K
10:35 41.41 41.41 41.41 41.41 0.0K
10:36 41.41 41.41 41.41 41.41 0.0K
10:37 41.41 41.41 41.41 41.41 0.0K
10:38 41.41 41.41 41.41 41.41 0.0K
10:39 41.41 41.41 41.41 41.41 0.0K
10:40 41.41 41.41 41.41 41.41 0.0K
10:41 41.41 41.41 41.41 41.41 0.0K
10:42 41.41 41.41 41.41 41.41 0.0K
10:43 41.41 41.41 41.41 41.41 0.0K
10:44 41.41 41.41 41.41 41.41 0.0K
10:45 41.41 41.41 41.41 41.41 0.0K
10:46 41.41 41.41 41.41 41.41 0.0K
10:47 41.41 41.41 41.41 41.41 0.0K
10:48 41.41 41.41 41.41 41.41 0.0K
10:49 41.41 41.41 41.41 41.41 0.0K
10:50 41.41 41.41 41.41 41.41 0.0K
10:51 41.41 41.41 41.41 41.41 0.0K
10:52 41.41 41.41 41.41 41.41 0.2K
10:53 41.60 41.60 41.60 41.60 0.2K
10:54 41.60 41.60 41.60 41.60 0.0K
10:55 41.60 41.60 41.60 41.60 0.0K
10:56 41.60 41.60 41.60 41.60 0.0K
10:57 41.60 41.60 41.60 41.60 0.0K
10:58 41.60 41.60 41.60 41.60 0.0K
10:59 41.60 41.60 41.60 41.60 0.0K
11:00 41.60 41.60 41.60 41.60 0.0K
11:01 41.60 41.60 41.60 41.60 0.0K
11:02 41.60 41.60 41.60 41.60 0.0K
11:03 41.60 41.60 41.60 41.60 0.0K
11:04 41.60 41.60 41.60 41.60 0.0K
11:05 41.60 41.60 41.60 41.60 0.0K
11:06 41.60 41.60 41.60 41.60 0.0K
11:07 41.60 41.60 41.60 41.60 0.0K
11:08 41.60 41.60 41.60 41.60 0.0K
11:09 41.53 41.58 41.53 41.58 3.1K
11:10 41.58 41.58 41.58 41.58 0.0K
11:11 41.58 41.58 41.58 41.58 0.0K
11:12 41.58 41.58 41.58 41.58 0.0K
11:13 41.69 41.69 41.69 41.69 0.8K
11:14 41.69 41.69 41.69 41.69 0.0K
11:15 41.69 41.69 41.69 41.69 0.0K
11:16 41.69 41.69 41.69 41.69 0.0K
11:17 41.69 41.69 41.69 41.69 0.1K
11:18 41.69 41.69 41.69 41.69 0.3K
11:19 41.69 41.69 41.69 41.69 0.0K
11:20 41.69 41.69 41.69 41.69 0.0K
11:21 41.69 41.69 41.69 41.69 0.0K
11:22 41.95 42.02 41.95 42.02 0.8K
11:23 42.02 42.02 42.02 42.02 0.0K
11:24 42.02 42.11 42.02 42.11 0.4K
11:25 42.11 42.11 42.11 42.11 0.0K
11:26 42.11 42.11 42.11 42.11 0.0K
11:27 42.11 42.11 42.11 42.11 0.0K
11:28 42.11 42.11 42.11 42.11 0.0K
11:29 42.11 42.11 42.11 42.11 0.0K
11:30 42.11 42.11 42.11 42.11 0.0K
11:31 42.11 42.11 42.11 42.11 0.0K
11:32 42.11 42.11 42.11 42.11 0.0K
11:33 42.11 42.11 42.11 42.11 0.0K
11:34 42.11 42.11 42.11 42.11 0.1K
11:35 42.11 42.11 42.11 42.11 0.4K
11:36 42.11 42.11 42.11 42.11 0.0K
11:37 42.11 42.11 42.11 42.11 1.2K
11:38 42.11 42.11 42.11 42.11 0.0K
11:39 42.11 42.11 42.11 42.11 0.0K
11:40 42.11 42.11 42.11 42.11 0.0K
11:41 42.11 42.11 42.11 42.11 0.0K
11:42 42.11 42.11 42.11 42.11 0.0K
11:43 42.11 42.11 42.11 42.11 0.0K
11:44 42.11 42.11 42.11 42.11 0.0K
11:45 42.11 42.11 42.11 42.11 0.2K
11:46 42.11 42.11 42.11 42.11 0.0K
11:47 42.19 42.19 42.19 42.19 0.1K
11:48 42.19 42.19 42.19 42.19 0.0K
11:49 42.19 42.19 42.19 42.19 0.0K
11:50 42.19 42.19 42.19 42.19 0.0K
11:51 42.19 42.19 42.19 42.19 0.0K
11:52 42.19 42.19 42.19 42.19 0.2K
11:53 42.19 42.19 42.19 42.19 0.0K
11:54 42.19 42.19 42.19 42.19 0.0K
11:55 42.19 42.19 42.19 42.19 0.0K
11:56 42.19 42.19 42.19 42.19 0.0K
11:57 42.19 42.19 42.19 42.19 0.0K
11:58 42.19 42.19 42.19 42.19 0.0K
11:59 42.19 42.19 42.19 42.19 0.0K
12:00 42.19 42.19 42.19 42.19 0.0K
12:01 42.19 42.19 42.19 42.19 0.0K
12:02 42.19 42.19 42.19 42.19 0.0K
12:03 42.19 42.19 42.19 42.19 0.0K
12:04 42.19 42.19 42.19 42.19 0.0K
12:05 42.19 42.46 42.19 42.46 0.4K
12:06 42.46 42.46 42.46 42.46 0.0K
12:07 42.46 42.46 42.46 42.46 0.0K
12:08 42.46 42.46 42.46 42.46 0.0K
12:09 42.46 42.46 42.46 42.46 0.0K
12:10 42.46 42.46 42.46 42.46 0.0K
12:11 42.46 42.46 42.46 42.46 0.0K
12:12 42.46 42.46 42.46 42.46 0.0K
12:13 42.46 42.46 42.46 42.46 0.3K
12:14 42.46 42.46 42.46 42.46 0.1K
12:15 42.46 42.46 42.46 42.46 2.7K
12:16 42.46 42.46 42.46 42.46 0.0K
12:17 42.46 42.46 42.46 42.46 0.0K
12:18 42.46 42.46 42.46 42.46 0.0K
12:19 42.46 42.46 42.46 42.46 0.0K
12:20 42.46 42.46 42.46 42.46 0.4K
12:21 42.46 42.46 42.46 42.46 0.0K
12:22 42.46 42.46 42.46 42.46 0.0K
12:23 42.46 42.46 42.46 42.46 0.0K
12:24 42.46 42.46 42.46 42.46 0.0K
12:25 42.46 42.46 42.46 42.46 0.0K
12:26 42.46 42.46 42.46 42.46 0.0K
12:27 42.49 42.49 42.49 42.49 0.1K
12:28 42.49 42.49 42.48 42.48 1.4K
12:29 42.48 42.48 42.48 42.48 0.0K
12:30 42.48 42.48 42.48 42.48 0.0K
12:31 42.48 42.48 42.48 42.48 0.0K
12:32 42.48 42.48 42.48 42.48 0.0K
12:33 42.48 42.48 42.48 42.48 0.0K
12:34 42.48 42.59 42.48 42.59 0.3K
12:35 42.59 42.59 42.59 42.59 0.0K
12:36 42.59 42.59 42.59 42.59 0.0K
12:37 42.59 42.59 42.59 42.59 0.0K
12:38 42.59 42.59 42.59 42.59 0.0K
12:39 42.59 42.59 42.59 42.59 0.0K
12:40 42.59 42.59 42.59 42.59 0.0K
12:41 42.59 42.59 42.59 42.59 0.0K
12:42 42.59 42.59 42.59 42.59 0.0K
12:43 42.59 42.59 42.59 42.59 0.0K
12:44 42.59 42.61 42.59 42.61 0.2K
12:45 42.61 42.61 42.61 42.61 0.0K
12:46 42.61 42.61 42.61 42.61 0.0K
12:47 42.61 42.61 42.61 42.61 0.0K
12:48 42.61 42.61 42.61 42.61 0.0K
12:49 42.61 42.61 42.61 42.61 0.0K
12:50 42.61 42.75 42.61 42.75 0.2K
12:51 42.52 42.52 42.52 42.52 0.2K
12:52 42.52 42.52 42.52 42.52 0.0K
12:53 42.52 42.52 42.52 42.52 0.0K
12:54 42.52 42.78 42.52 42.78 0.7K
12:55 42.78 42.83 42.78 42.83 0.7K
12:56 42.83 42.83 42.83 42.83 0.0K
12:57 42.83 42.83 42.83 42.83 0.0K
12:58 42.83 42.83 42.83 42.83 0.0K
12:59 42.83 42.83 42.83 42.83 0.2K
13:00 42.83 42.83 42.83 42.83 0.0K
13:01 42.83 42.83 42.83 42.83 0.0K
13:02 42.83 42.83 42.83 42.83 0.0K
13:03 42.83 42.83 42.83 42.83 0.0K
13:04 42.98 42.98 42.86 42.86 1.2K
13:05 42.86 42.86 42.86 42.86 0.0K
13:06 42.86 42.86 42.86 42.86 0.0K
13:07 42.86 42.86 42.86 42.86 0.0K
13:08 42.86 42.86 42.86 42.86 0.0K
13:09 42.86 42.86 42.86 42.86 0.0K
13:10 42.86 42.86 42.86 42.86 0.0K
13:11 42.92 42.92 42.92 42.92 0.1K
13:12 42.92 42.92 42.92 42.92 0.0K
13:13 42.92 42.92 42.92 42.92 0.0K
13:14 42.92 42.92 42.92 42.92 0.0K
13:15 42.92 42.92 42.92 42.92 0.0K
13:16 42.92 42.92 42.92 42.92 0.0K
13:17 42.92 42.92 42.92 42.92 0.0K
13:18 42.92 43.04 42.92 43.04 1.2K
13:19 43.04 43.04 43.04 43.04 1.6K
13:20 43.04 43.04 42.92 42.92 0.2K
13:21 42.92 42.92 42.92 42.92 0.1K
13:22 42.92 42.92 42.92 42.92 0.0K
13:23 42.92 42.92 42.92 42.92 0.0K
13:24 42.92 43.04 42.92 43.04 3.6K
13:25 43.04 43.04 42.93 42.93 1.4K
13:26 42.93 42.93 42.93 42.93 0.0K
13:27 42.93 42.93 42.93 42.93 0.0K
13:28 42.93 42.93 42.93 42.93 0.0K
13:29 42.93 43.04 42.93 43.04 0.4K
13:30 43.04 43.04 43.04 43.04 0.0K
13:31 43.04 43.04 43.04 43.04 0.0K
13:32 43.04 43.04 43.04 43.04 0.0K
13:33 43.04 43.04 43.04 43.04 0.0K
13:34 43.04 43.04 43.04 43.04 0.0K
13:35 43.04 43.04 43.04 43.04 0.0K
13:36 43.04 43.04 43.04 43.04 0.0K
13:37 43.04 43.04 43.04 43.04 0.0K
13:38 43.04 43.04 43.04 43.04 0.2K
13:39 43.04 43.04 43.04 43.04 0.0K
13:40 43.04 43.04 43.04 43.04 0.0K
13:41 43.04 43.05 43.04 43.05 4.4K
13:42 43.05 43.05 42.96 42.96 2.5K
13:43 42.96 42.96 42.96 42.96 0.0K
13:44 42.96 42.96 42.96 42.96 0.0K
13:45 42.96 43.00 42.96 43.00 0.6K
13:46 43.00 43.00 43.00 43.00 0.2K
13:47 43.00 43.00 43.00 43.00 0.0K
13:48 43.00 43.00 43.00 43.00 0.1K
13:49 43.00 43.00 43.00 43.00 0.1K
13:50 43.00 43.00 43.00 43.00 0.0K
13:51 43.00 43.00 43.00 43.00 0.1K
13:52 43.00 43.00 43.00 43.00 0.0K
13:53 43.00 43.00 43.00 43.00 0.0K
13:54 43.00 43.00 43.00 43.00 0.0K
13:55 43.00 43.00 43.00 43.00 0.0K
13:56 43.00 43.00 43.00 43.00 0.0K
13:57 43.00 43.00 42.97 42.97 0.3K
13:58 42.97 42.97 42.97 42.97 0.0K
13:59 42.97 42.97 42.97 42.97 0.1K
14:00 42.97 42.97 42.97 42.97 0.0K
14:01 42.97 42.97 42.97 42.97 0.8K
14:02 42.97 42.97 42.97 42.97 0.0K
14:03 42.97 42.97 42.97 42.97 0.0K
14:04 42.97 42.97 42.97 42.97 0.0K
14:05 42.97 42.97 42.97 42.97 0.1K
14:06 42.97 42.97 42.97 42.97 0.2K
14:07 42.97 42.97 42.97 42.97 0.0K
14:08 42.97 42.97 42.97 42.97 0.1K
14:09 42.97 42.99 42.97 42.99 2.3K
14:10 42.99 42.99 42.99 42.99 0.0K
14:11 42.99 42.99 42.99 42.99 0.0K
14:12 42.99 42.99 42.99 42.99 0.0K
14:13 42.99 42.99 42.99 42.99 0.0K
14:14 42.99 42.99 42.99 42.99 0.0K
14:15 42.99 42.99 42.99 42.99 0.0K
14:16 42.99 42.99 42.99 42.99 0.0K
14:17 42.99 42.99 42.99 42.99 0.0K
14:18 42.99 42.99 42.99 42.99 0.0K
14:19 42.99 42.99 42.99 42.99 0.0K
14:20 42.99 42.99 42.99 42.99 0.0K
14:21 42.99 42.99 42.99 42.99 0.0K
14:22 42.99 42.99 42.99 42.99 0.0K
14:23 42.99 42.99 42.99 42.99 0.0K
14:24 42.99 42.99 42.99 42.99 0.4K
14:25 42.99 42.99 42.99 42.99 0.0K
14:26 43.00 43.00 43.00 43.00 0.2K
14:27 43.00 43.00 43.00 43.00 0.0K
14:28 43.00 43.00 43.00 43.00 0.0K
14:29 43.00 43.00 43.00 43.00 0.0K
14:30 43.00 43.00 42.90 42.90 2.7K
14:31 42.90 42.90 42.90 42.90 0.2K
14:32 42.90 42.90 42.90 42.90 0.0K
14:33 42.90 42.90 42.68 42.68 1.5K
14:34 42.68 42.68 42.68 42.68 0.1K
14:35 42.68 42.68 42.68 42.68 0.2K
14:36 42.68 42.68 42.68 42.68 0.0K
14:37 42.68 42.68 42.68 42.68 0.0K
14:38 42.68 42.68 42.68 42.68 0.0K
14:39 42.68 42.68 42.68 42.68 0.0K
14:40 42.68 42.68 42.68 42.68 0.0K
14:41 42.68 42.68 42.68 42.68 0.0K
14:42 42.68 42.68 42.68 42.68 0.0K
14:43 42.68 42.68 42.68 42.68 0.0K
14:44 42.68 42.68 42.68 42.68 0.1K
14:45 42.68 42.68 42.68 42.68 0.0K
14:46 42.68 42.68 42.68 42.68 0.0K
14:47 42.68 42.68 42.68 42.68 0.0K
14:48 42.68 42.76 42.68 42.76 0.1K
14:49 42.76 42.76 42.76 42.76 0.0K
14:50 42.76 42.76 42.76 42.76 0.0K
14:51 42.76 42.76 42.76 42.76 0.0K
14:52 42.76 42.76 42.76 42.76 0.0K
14:53 42.76 42.76 42.76 42.76 0.0K
14:54 42.76 42.76 42.76 42.76 0.0K
14:55 42.76 42.76 42.76 42.76 0.0K
14:56 42.76 42.76 42.76 42.76 0.0K
14:57 42.76 42.76 42.76 42.76 0.3K
14:58 42.76 42.76 42.76 42.76 0.0K
14:59 42.76 42.76 42.76 42.76 0.0K
15:00 42.76 42.76 42.76 42.76 0.1K
15:01 42.76 42.76 42.76 42.76 0.0K
15:02 42.76 42.76 42.76 42.76 0.0K
15:03 42.76 42.76 42.76 42.76 0.1K
15:04 42.76 42.76 42.76 42.76 0.0K
15:05 42.76 42.76 42.76 42.76 0.0K
15:06 42.76 42.76 42.76 42.76 0.0K
15:07 42.76 42.76 42.76 42.76 0.0K
15:08 42.76 42.76 42.76 42.76 0.0K
15:09 42.76 42.76 42.76 42.76 0.0K
15:10 42.76 42.76 42.76 42.76 0.0K
15:11 42.76 42.76 42.76 42.76 0.0K
15:12 42.76 42.76 42.76 42.76 0.3K
15:13 42.76 42.76 42.76 42.76 0.0K
15:14 42.76 42.76 42.76 42.76 0.0K
15:15 42.76 42.76 42.76 42.76 0.0K
15:16 42.76 42.76 42.76 42.76 0.0K
15:17 42.76 42.76 42.76 42.76 0.0K
15:18 42.76 42.76 42.76 42.76 0.0K
15:19 42.75 42.80 42.75 42.80 0.2K
15:20 42.76 42.76 42.76 42.76 1.1K
15:21 42.76 42.76 42.76 42.76 0.1K
15:22 42.76 42.76 42.70 42.70 2.2K
15:23 42.70 42.70 42.70 42.70 0.1K
15:24 42.70 42.70 42.70 42.70 0.0K
15:25 42.70 42.70 42.70 42.70 0.0K
15:26 42.70 42.70 42.70 42.70 0.0K
15:27 42.70 42.70 42.62 42.62 0.5K
15:28 42.62 42.62 42.62 42.62 0.1K
15:29 42.62 42.62 42.62 42.62 0.1K
15:30 42.62 42.62 42.62 42.62 0.1K
15:31 42.62 42.69 42.62 42.69 0.1K
15:32 42.69 42.69 42.65 42.65 0.3K
15:33 42.65 42.65 42.65 42.65 0.0K
15:34 42.65 42.65 42.65 42.65 0.0K
15:35 42.65 42.65 42.65 42.65 0.0K
15:36 42.65 42.65 42.65 42.65 0.1K
15:37 42.65 42.65 42.65 42.65 0.0K
15:38 42.65 42.65 42.65 42.65 0.1K
15:39 42.65 42.65 42.65 42.65 0.1K
15:40 42.65 42.65 42.65 42.65 0.4K
15:41 42.65 42.75 42.65 42.74 1.7K
15:42 42.74 42.74 42.74 42.74 0.1K
15:43 42.74 42.74 42.72 42.72 1.7K
15:44 42.72 42.72 42.63 42.72 2.0K
15:45 42.74 42.74 42.74 42.74 0.3K
15:46 42.74 42.74 42.74 42.74 0.9K
15:47 42.74 42.74 42.74 42.74 0.0K
15:48 42.74 42.74 42.74 42.74 0.2K
15:49 42.74 42.74 42.71 42.71 0.2K
15:50 42.71 42.71 42.71 42.71 0.4K
15:51 42.71 42.77 42.71 42.77 0.2K
15:52 42.77 42.77 42.77 42.77 0.3K
15:53 42.77 42.77 42.77 42.77 0.3K
15:54 42.77 42.77 42.61 42.61 0.7K
15:55 42.74 42.74 42.74 42.74 1.5K
15:56 42.69 42.69 42.69 42.69 0.2K
15:57 42.69 42.77 42.69 42.77 0.6K
15:58 42.77 42.77 42.77 42.77 0.5K
15:59 42.77 42.77 42.70 42.70 1.3K
16:00 42.70 42.76 42.62 42.71 4.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles