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 42.80 42.80 40.11 42.68 1.5K
09:32 42.68 42.68 42.68 42.68 0.1K
09:33 42.68 42.68 42.68 42.68 0.0K
09:34 42.68 42.68 42.68 42.68 0.0K
09:35 42.68 42.68 42.68 42.68 0.0K
09:36 42.68 42.68 42.68 42.68 0.0K
09:37 42.68 42.68 42.68 42.68 0.0K
09:38 42.68 42.68 42.68 42.68 0.0K
09:39 42.68 42.68 42.68 42.68 0.0K
09:40 42.68 42.68 42.68 42.68 0.0K
09:41 42.56 42.56 42.56 42.56 0.2K
09:42 42.56 42.56 42.56 42.56 0.0K
09:43 42.56 42.56 42.56 42.56 0.0K
09:44 42.56 42.56 42.56 42.56 0.0K
09:45 42.56 42.56 42.56 42.56 0.3K
09:46 42.56 42.56 42.56 42.56 0.1K
09:47 42.56 42.56 42.56 42.56 0.0K
09:48 42.56 42.56 42.56 42.56 0.1K
09:49 42.56 42.56 42.56 42.56 0.0K
09:50 42.56 42.56 42.56 42.56 0.0K
09:51 42.56 42.56 42.56 42.56 0.0K
09:52 42.56 42.56 42.56 42.56 0.0K
09:53 42.56 42.56 42.56 42.56 0.0K
09:54 42.56 42.56 42.56 42.56 0.0K
09:55 42.56 42.56 42.56 42.56 0.0K
09:56 42.56 42.56 42.34 42.34 0.2K
09:57 42.34 42.34 42.34 42.34 0.0K
09:58 42.34 42.34 42.34 42.34 0.0K
09:59 42.34 42.34 42.34 42.34 0.0K
10:00 42.34 42.34 42.34 42.34 0.0K
10:01 42.34 42.34 42.34 42.34 0.0K
10:02 42.34 42.34 42.34 42.34 0.1K
10:03 42.34 42.34 42.34 42.34 0.0K
10:04 42.34 42.34 42.34 42.34 0.0K
10:05 42.34 42.34 42.34 42.34 0.0K
10:06 42.34 42.34 42.34 42.34 0.0K
10:07 42.34 42.34 42.34 42.34 0.0K
10:08 41.91 41.91 41.91 41.91 0.1K
10:09 41.91 41.91 41.91 41.91 0.0K
10:10 41.91 41.91 41.91 41.91 0.0K
10:11 41.91 42.15 41.91 42.15 0.8K
10:12 42.15 42.15 42.15 42.15 0.0K
10:13 42.15 42.15 42.15 42.15 0.0K
10:14 42.15 42.15 42.15 42.15 0.0K
10:15 42.15 42.15 42.15 42.15 0.0K
10:16 42.15 42.15 42.06 42.06 0.1K
10:17 42.06 42.06 42.06 42.06 0.0K
10:18 42.06 42.06 42.06 42.06 0.0K
10:19 42.06 42.06 42.06 42.06 0.0K
10:20 42.06 42.06 42.06 42.06 0.6K
10:21 42.06 42.06 42.06 42.06 0.0K
10:22 42.06 42.06 42.06 42.06 0.0K
10:23 42.06 42.06 42.06 42.06 0.0K
10:24 42.06 42.06 42.06 42.06 0.0K
10:25 42.06 42.08 42.06 42.08 0.3K
10:26 42.08 42.08 42.08 42.08 0.1K
10:27 42.08 42.08 42.08 42.08 0.0K
10:28 42.08 42.08 42.08 42.08 0.1K
10:29 42.08 42.08 42.08 42.08 0.0K
10:30 42.08 42.08 42.08 42.08 0.0K
10:31 42.08 42.08 42.08 42.08 0.0K
10:32 42.08 42.08 42.08 42.08 0.0K
10:33 42.08 42.08 42.08 42.08 0.0K
10:34 42.08 42.08 42.08 42.08 0.0K
10:35 42.08 42.08 42.08 42.08 0.0K
10:36 42.08 42.08 42.08 42.08 0.0K
10:37 42.08 42.08 42.08 42.08 0.2K
10:38 42.08 42.08 42.08 42.08 0.0K
10:39 42.08 42.08 42.08 42.08 0.0K
10:40 42.08 42.08 42.08 42.08 0.0K
10:41 42.08 42.08 42.08 42.08 0.0K
10:42 42.08 42.08 42.08 42.08 0.1K
10:43 42.08 42.08 42.08 42.08 0.0K
10:44 42.08 42.08 42.08 42.08 0.0K
10:45 42.08 42.08 42.08 42.08 0.0K
10:46 42.08 42.08 42.08 42.08 0.0K
10:47 42.08 42.08 42.08 42.08 0.0K
10:48 42.08 42.08 42.08 42.08 0.1K
10:49 42.08 42.08 42.08 42.08 0.0K
10:50 42.08 42.08 42.08 42.08 0.0K
10:51 42.08 42.08 42.08 42.08 0.0K
10:52 42.08 42.08 42.08 42.08 0.0K
10:53 42.08 42.08 42.08 42.08 0.0K
10:54 42.08 42.08 42.08 42.08 0.0K
10:55 42.08 42.08 42.08 42.08 0.0K
10:56 42.08 42.08 42.08 42.08 0.0K
10:57 42.08 42.08 42.08 42.08 0.0K
10:58 42.08 42.08 42.04 42.04 1.5K
10:59 42.04 42.04 42.04 42.04 0.1K
11:00 42.04 42.04 41.91 41.91 0.1K
11:01 41.91 41.91 41.91 41.91 0.0K
11:02 41.91 41.91 41.91 41.91 0.0K
11:03 41.91 41.91 41.91 41.91 0.0K
11:04 41.91 41.91 41.91 41.91 0.0K
11:05 41.91 41.91 41.91 41.91 0.0K
11:06 41.91 41.91 41.91 41.91 0.0K
11:07 41.91 41.91 41.91 41.91 0.0K
11:08 41.91 41.91 41.91 41.91 0.0K
11:09 41.91 41.91 41.91 41.91 0.0K
11:10 41.90 41.90 41.90 41.90 0.4K
11:11 41.90 41.90 41.90 41.90 0.0K
11:12 41.99 41.99 41.99 41.99 0.1K
11:13 41.99 41.99 41.99 41.99 0.0K
11:14 41.99 41.99 41.99 41.99 0.0K
11:15 41.99 41.99 41.99 41.99 0.0K
11:16 41.99 41.99 41.99 41.99 0.0K
11:17 41.99 41.99 41.99 41.99 0.0K
11:18 41.99 41.99 41.99 41.99 0.0K
11:19 41.99 41.99 41.99 41.99 0.0K
11:20 41.99 41.99 41.99 41.99 0.0K
11:21 41.91 42.03 41.91 42.03 0.9K
11:22 42.03 42.03 42.03 42.03 0.0K
11:23 42.03 42.21 42.03 42.21 0.6K
11:24 42.35 42.35 42.35 42.35 0.5K
11:25 42.35 42.35 42.35 42.35 0.0K
11:26 42.35 42.35 42.35 42.35 0.3K
11:27 42.35 42.35 42.35 42.35 0.0K
11:28 42.35 42.35 42.35 42.35 0.1K
11:29 42.35 42.35 42.35 42.35 0.0K
11:30 42.35 42.35 42.35 42.35 0.1K
11:31 42.35 42.35 42.35 42.35 0.0K
11:32 42.35 42.35 42.35 42.35 0.0K
11:33 42.35 42.35 42.35 42.35 0.0K
11:34 42.35 42.35 42.35 42.35 0.0K
11:35 42.35 42.70 42.35 42.70 0.1K
11:36 42.70 42.70 42.70 42.70 0.1K
11:37 42.70 42.70 42.70 42.70 0.0K
11:38 42.70 42.70 42.70 42.70 0.1K
11:39 42.70 42.70 42.70 42.70 0.0K
11:40 42.70 42.70 42.70 42.70 0.0K
11:41 42.70 42.70 42.70 42.70 0.0K
11:42 42.70 42.70 42.70 42.70 0.0K
11:43 42.70 42.70 42.70 42.70 0.0K
11:44 42.70 42.70 42.70 42.70 0.0K
11:45 42.70 42.70 42.70 42.70 0.0K
11:46 42.70 42.70 42.70 42.70 0.0K
11:47 42.70 42.71 42.70 42.71 0.3K
11:48 42.66 42.66 42.62 42.62 3.1K
11:49 42.62 42.62 42.62 42.62 0.0K
11:50 42.62 42.62 42.62 42.62 0.0K
11:51 42.62 42.62 42.62 42.62 0.1K
11:52 42.62 42.87 42.62 42.86 1.0K
11:53 42.86 42.86 42.86 42.86 0.3K
11:54 42.86 42.86 42.86 42.86 0.0K
11:55 42.86 42.86 42.86 42.86 0.0K
11:56 42.86 42.86 42.75 42.75 0.1K
11:57 42.75 42.75 42.75 42.75 0.0K
11:58 42.75 42.75 42.75 42.75 0.0K
11:59 42.75 42.75 42.75 42.75 0.0K
12:00 42.75 42.75 42.75 42.75 0.0K
12:01 42.75 42.75 42.75 42.75 0.0K
12:02 42.75 42.75 42.75 42.75 0.0K
12:03 42.75 42.75 42.75 42.75 0.0K
12:04 42.75 42.75 42.75 42.75 0.0K
12:05 42.75 42.75 42.75 42.75 0.0K
12:06 42.75 42.75 42.75 42.75 0.0K
12:07 42.75 42.75 42.75 42.75 0.0K
12:08 42.75 42.75 42.75 42.75 0.0K
12:09 42.88 42.88 42.88 42.88 0.1K
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 0.0K
12:17 42.88 42.88 42.88 42.88 0.0K
12:18 42.88 42.88 42.88 42.88 0.0K
12:19 42.90 42.90 42.90 42.90 0.6K
12:20 42.90 42.90 42.90 42.90 0.0K
12:21 42.90 42.90 42.90 42.90 0.0K
12:22 42.90 42.90 42.90 42.90 0.0K
12:23 42.90 42.90 42.90 42.90 0.0K
12:24 42.77 42.77 42.77 42.77 0.1K
12:25 42.77 42.77 42.77 42.77 0.0K
12:26 42.77 42.77 42.77 42.77 0.0K
12:27 42.77 42.77 42.77 42.77 0.1K
12:28 42.77 42.77 42.77 42.77 0.0K
12:29 42.77 42.77 42.77 42.77 0.0K
12:30 42.77 42.77 42.77 42.77 0.0K
12:31 42.77 42.77 42.77 42.77 0.0K
12:32 42.77 42.96 42.77 42.96 0.6K
12:33 42.96 42.96 42.96 42.96 0.0K
12:34 42.96 42.96 42.96 42.96 1.1K
12:35 42.96 42.96 42.96 42.96 0.0K
12:36 42.96 42.96 42.96 42.96 0.0K
12:37 42.96 42.96 42.95 42.95 0.1K
12:38 42.95 42.95 42.95 42.95 0.0K
12:39 42.95 42.95 42.95 42.95 0.0K
12:40 42.95 42.95 42.95 42.95 0.0K
12:41 42.95 42.95 42.95 42.95 0.0K
12:42 42.95 42.95 42.95 42.95 0.0K
12:43 42.95 42.95 42.95 42.95 0.0K
12:44 42.95 42.95 42.95 42.95 0.0K
12:45 42.95 42.95 42.95 42.95 0.0K
12:46 42.95 42.95 42.95 42.95 0.0K
12:47 42.95 42.95 42.95 42.95 0.0K
12:48 42.95 43.04 42.95 43.04 0.1K
12:49 43.04 43.04 43.04 43.04 0.0K
12:50 43.04 43.04 43.04 43.04 0.0K
12:51 43.04 43.04 43.04 43.04 0.0K
12:52 43.04 43.04 43.04 43.04 0.0K
12:53 43.04 43.04 43.04 43.04 0.0K
12:54 43.04 43.04 43.04 43.04 0.0K
12:55 42.92 42.92 42.92 42.92 0.1K
12:56 42.92 42.92 42.92 42.92 0.0K
12:57 42.92 43.44 42.92 43.44 11.4K
12:58 43.44 43.44 43.44 43.44 0.2K
12:59 43.44 43.44 43.44 43.44 0.0K
13:00 43.44 43.44 43.44 43.44 0.0K
13:01 43.44 43.44 43.44 43.44 0.0K
13:02 43.44 43.44 43.44 43.44 0.0K
13:03 43.45 43.45 43.45 43.45 0.1K
13:04 43.45 43.45 43.45 43.45 0.0K
13:05 43.45 43.45 43.45 43.45 0.0K
13:06 43.45 43.45 43.45 43.45 0.0K
13:07 43.45 43.45 43.45 43.45 0.0K
13:08 43.45 43.45 43.45 43.45 0.0K
13:09 43.45 43.45 43.45 43.45 0.0K
13:10 43.45 43.45 43.45 43.45 0.1K
13:11 43.45 43.45 43.45 43.45 0.0K
13:12 43.45 43.45 43.45 43.45 0.0K
13:13 43.45 43.45 43.45 43.45 0.0K
13:14 43.45 43.45 43.45 43.45 0.0K
13:15 43.45 43.45 43.45 43.45 0.0K
13:16 43.45 43.45 43.45 43.45 0.0K
13:17 43.45 43.45 43.45 43.45 0.0K
13:18 43.45 43.45 43.45 43.45 0.0K
13:19 43.45 43.45 43.45 43.45 0.1K
13:20 43.45 43.45 43.20 43.20 20.2K
13:21 43.20 43.20 43.20 43.20 0.0K
13:22 43.20 43.20 43.20 43.20 0.0K
13:23 43.20 43.20 43.20 43.20 0.0K
13:24 43.20 43.26 43.20 43.26 3.5K
13:25 43.26 43.26 43.26 43.26 0.1K
13:26 43.26 43.26 43.26 43.26 0.0K
13:27 43.27 43.27 43.27 43.27 0.1K
13:28 43.27 43.27 43.27 43.27 0.0K
13:29 43.25 43.25 43.25 43.25 4.4K
13:30 43.25 43.25 43.25 43.25 0.0K
13:31 43.25 43.25 43.25 43.25 0.0K
13:32 43.25 43.25 43.25 43.25 0.0K
13:33 43.25 43.25 43.25 43.25 0.0K
13:34 43.25 43.25 43.25 43.25 0.1K
13:35 43.25 43.25 43.25 43.25 0.0K
13:36 43.33 43.33 43.27 43.27 0.4K
13:37 43.27 43.27 43.27 43.27 0.3K
13:38 43.27 43.27 43.27 43.27 0.0K
13:39 43.27 43.35 43.27 43.35 0.2K
13:40 43.35 43.35 43.35 43.35 0.0K
13:41 43.35 43.35 43.35 43.35 0.1K
13:42 43.34 43.34 43.34 43.34 0.1K
13:43 43.34 43.34 43.34 43.34 0.0K
13:44 43.34 43.34 43.34 43.34 0.3K
13:45 43.34 43.34 43.34 43.34 0.2K
13:46 43.34 43.34 43.34 43.34 0.0K
13:47 43.34 43.34 43.34 43.34 0.0K
13:48 43.34 43.34 43.34 43.34 0.1K
13:49 43.34 43.34 43.34 43.34 0.1K
13:50 43.34 43.34 43.34 43.34 0.0K
13:51 43.34 43.34 43.34 43.34 0.0K
13:52 43.34 43.34 43.34 43.34 0.0K
13:53 43.34 43.34 43.34 43.34 0.0K
13:54 43.34 43.34 43.34 43.34 0.0K
13:55 43.34 43.34 43.34 43.34 0.0K
13:56 43.34 43.34 43.34 43.34 0.0K
13:57 43.34 43.34 43.34 43.34 0.0K
13:58 43.34 43.34 43.34 43.34 0.0K
13:59 43.34 43.34 43.34 43.34 0.0K
14:00 43.34 43.34 43.34 43.34 0.0K
14:01 43.34 43.34 43.34 43.34 0.2K
14:02 43.34 43.34 43.34 43.34 0.0K
14:03 43.34 43.34 43.34 43.34 0.0K
14:04 43.34 43.34 43.28 43.28 0.2K
14:05 43.28 43.34 43.28 43.34 0.1K
14:06 43.34 43.34 43.34 43.34 0.0K
14:07 43.34 43.34 43.34 43.34 0.0K
14:08 43.34 43.34 43.34 43.34 0.0K
14:09 43.34 43.34 43.34 43.34 0.0K
14:10 43.34 43.34 43.34 43.34 0.0K
14:11 43.34 43.34 43.34 43.34 0.0K
14:12 43.34 43.35 43.34 43.35 0.7K
14:13 43.35 43.35 43.35 43.35 0.0K
14:14 43.35 43.35 43.35 43.35 0.0K
14:15 43.34 43.34 43.34 43.34 0.1K
14:16 43.34 43.34 43.34 43.34 0.2K
14:17 43.34 43.34 43.34 43.34 0.0K
14:18 43.34 43.34 43.34 43.34 0.0K
14:19 43.34 43.34 43.34 43.34 0.0K
14:20 43.34 43.34 43.34 43.34 0.0K
14:21 43.34 43.34 43.29 43.29 0.1K
14:22 43.29 43.29 43.29 43.29 0.0K
14:23 43.29 43.29 43.29 43.29 0.0K
14:24 43.29 43.29 43.29 43.29 0.1K
14:25 43.29 43.29 43.29 43.29 0.0K
14:26 43.29 43.29 43.29 43.29 0.0K
14:27 43.29 43.29 43.29 43.29 0.0K
14:28 43.29 43.29 43.29 43.29 0.0K
14:29 43.29 43.29 43.19 43.19 1.6K
14:30 43.19 43.19 43.19 43.19 0.0K
14:31 43.12 43.12 43.12 43.12 0.1K
14:32 43.12 43.12 43.12 43.12 0.0K
14:33 43.12 43.25 43.12 43.25 0.1K
14:34 43.25 43.25 43.25 43.25 0.0K
14:35 43.25 43.25 43.25 43.25 0.0K
14:36 43.25 43.25 43.25 43.25 0.1K
14:37 43.25 43.25 43.25 43.25 0.0K
14:38 43.25 43.25 43.25 43.25 0.0K
14:39 43.25 43.25 43.25 43.25 0.0K
14:40 43.25 43.25 43.25 43.25 0.0K
14:41 43.25 43.25 43.25 43.25 0.0K
14:42 43.25 43.25 43.25 43.25 0.0K
14:43 43.25 43.25 43.25 43.25 0.1K
14:44 43.25 43.25 43.25 43.25 0.0K
14:45 43.25 43.25 43.25 43.25 0.0K
14:46 43.25 43.25 43.25 43.25 0.0K
14:47 43.25 43.25 43.25 43.25 0.0K
14:48 43.25 43.25 43.25 43.25 0.0K
14:49 43.14 43.14 43.14 43.14 1.1K
14:50 43.14 43.14 43.14 43.14 0.0K
14:51 43.14 43.14 43.14 43.14 0.0K
14:52 43.14 43.14 43.14 43.14 0.0K
14:53 43.14 43.14 43.14 43.14 0.0K
14:54 43.14 43.14 43.14 43.14 0.0K
14:55 43.14 43.14 43.14 43.14 0.0K
14:56 43.14 43.14 43.14 43.14 0.0K
14:57 43.14 43.14 43.14 43.14 0.0K
14:58 43.14 43.14 43.14 43.14 0.0K
14:59 43.14 43.14 43.14 43.14 0.0K
15:00 43.14 43.14 43.14 43.14 0.0K
15:01 43.14 43.14 43.14 43.14 0.1K
15:02 43.14 43.16 43.14 43.16 0.4K
15:03 43.16 43.16 43.16 43.16 0.1K
15:04 43.16 43.16 43.16 43.16 0.0K
15:05 43.16 43.16 43.16 43.16 0.0K
15:06 43.16 43.16 43.16 43.16 0.0K
15:07 43.16 43.16 43.16 43.16 0.1K
15:08 43.16 43.16 43.16 43.16 0.0K
15:09 43.16 43.16 43.16 43.16 0.0K
15:10 43.16 43.21 43.16 43.21 0.3K
15:11 43.21 43.21 43.21 43.21 0.0K
15:12 43.21 43.21 43.21 43.21 0.0K
15:13 43.21 43.21 43.21 43.21 0.0K
15:14 43.21 43.21 43.21 43.21 0.0K
15:15 43.21 43.21 43.21 43.21 0.0K
15:16 43.21 43.21 43.21 43.21 0.0K
15:17 43.21 43.21 43.21 43.21 0.0K
15:18 43.10 43.10 43.10 43.10 0.2K
15:19 43.17 43.17 43.17 43.17 0.4K
15:20 43.17 43.17 43.17 43.17 0.0K
15:21 43.17 43.17 43.17 43.17 0.0K
15:22 43.17 43.19 43.17 43.19 0.9K
15:23 43.19 43.19 43.19 43.19 0.3K
15:24 43.19 43.19 43.19 43.19 0.0K
15:25 43.19 43.19 43.19 43.19 0.0K
15:26 43.19 43.19 43.18 43.18 1.4K
15:27 43.18 43.18 43.18 43.18 0.0K
15:28 43.18 43.18 43.18 43.18 0.0K
15:29 43.18 43.18 43.18 43.18 0.2K
15:30 43.18 43.18 43.13 43.13 0.7K
15:31 43.13 43.13 43.13 43.13 0.0K
15:32 43.13 43.13 43.13 43.13 0.0K
15:33 43.13 43.13 43.13 43.13 0.0K
15:34 43.13 43.13 42.96 42.96 0.5K
15:35 42.96 42.96 42.96 42.96 0.0K
15:36 42.96 42.96 42.96 42.96 0.3K
15:37 42.96 42.96 42.96 42.96 0.0K
15:38 42.96 42.96 42.96 42.96 0.0K
15:39 42.96 42.96 42.96 42.96 0.0K
15:40 42.96 42.96 42.96 42.96 0.0K
15:41 42.96 42.96 42.96 42.96 0.0K
15:42 42.96 42.96 42.96 42.96 0.0K
15:43 42.96 42.96 42.96 42.96 0.0K
15:44 42.84 42.84 42.84 42.84 0.1K
15:45 42.84 42.84 42.84 42.84 0.0K
15:46 42.84 42.84 42.84 42.84 0.1K
15:47 42.84 42.84 42.84 42.84 0.1K
15:48 42.84 42.84 42.84 42.84 0.0K
15:49 42.84 42.84 42.84 42.84 0.0K
15:50 42.84 42.84 42.84 42.84 0.1K
15:51 42.84 42.96 42.84 42.96 0.3K
15:52 42.96 42.96 42.96 42.96 0.1K
15:53 42.96 42.96 42.96 42.96 0.1K
15:54 42.96 42.96 42.84 42.84 0.3K
15:55 42.84 42.84 42.84 42.84 0.2K
15:56 42.84 42.84 42.84 42.84 0.2K
15:57 42.84 42.95 42.84 42.95 1.3K
15:58 43.00 43.05 43.00 43.05 0.5K
15:59 43.05 43.05 43.05 43.05 0.2K
16:00 43.05 43.05 42.98 43.01 5.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles