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 43.09 43.92 41.51 43.92 0.3K
09:32 43.92 43.92 43.92 43.92 0.0K
09:33 43.92 43.92 43.92 43.92 0.2K
09:34 43.92 43.92 43.92 43.92 0.0K
09:35 43.92 43.92 43.92 43.92 0.0K
09:36 43.92 43.92 43.92 43.92 0.0K
09:37 43.92 43.92 43.92 43.92 0.0K
09:38 43.92 43.92 43.92 43.92 0.0K
09:39 43.92 43.92 43.92 43.92 0.0K
09:40 43.92 43.92 43.92 43.92 0.0K
09:41 43.92 43.92 43.92 43.92 0.0K
09:42 43.92 43.92 43.92 43.92 0.0K
09:43 43.92 43.92 43.92 43.92 0.0K
09:44 43.92 43.92 43.92 43.92 0.0K
09:45 43.92 43.92 43.92 43.92 0.0K
09:46 43.92 43.92 42.83 42.90 0.9K
09:47 42.98 42.98 42.98 42.98 0.5K
09:48 42.98 42.98 42.98 42.98 0.0K
09:49 42.98 42.98 42.98 42.98 0.0K
09:50 43.00 43.00 43.00 43.00 0.1K
09:51 43.00 43.00 43.00 43.00 0.0K
09:52 43.00 43.00 43.00 43.00 0.0K
09:53 43.00 43.00 43.00 43.00 0.0K
09:54 43.00 43.00 43.00 43.00 0.0K
09:55 43.00 43.00 43.00 43.00 0.0K
09:56 43.00 43.00 43.00 43.00 0.0K
09:57 43.00 43.00 43.00 43.00 0.0K
09:58 43.00 43.00 43.00 43.00 0.0K
09:59 43.00 43.00 43.00 43.00 0.0K
10:00 43.00 43.00 43.00 43.00 0.0K
10:01 43.00 43.00 43.00 43.00 0.0K
10:02 43.00 43.00 43.00 43.00 0.0K
10:03 43.00 43.00 43.00 43.00 0.0K
10:04 43.00 43.00 43.00 43.00 0.0K
10:05 43.00 43.00 43.00 43.00 0.0K
10:06 43.00 43.00 43.00 43.00 0.0K
10:07 43.00 43.00 43.00 43.00 0.0K
10:08 43.00 43.00 43.00 43.00 0.0K
10:09 43.00 43.12 43.00 43.12 0.1K
10:10 43.12 43.12 43.12 43.12 0.0K
10:11 43.12 43.12 43.12 43.12 0.1K
10:12 43.12 43.12 43.12 43.12 0.0K
10:13 43.12 43.12 43.12 43.12 0.2K
10:14 43.12 43.12 43.12 43.12 0.0K
10:15 43.12 43.12 43.12 43.12 0.0K
10:16 43.12 43.12 43.12 43.12 0.0K
10:17 43.12 43.12 43.12 43.12 0.1K
10:18 43.12 43.12 43.12 43.12 0.0K
10:19 43.12 43.12 43.12 43.12 0.0K
10:20 43.12 43.12 43.12 43.12 0.0K
10:21 43.12 43.12 43.12 43.12 0.0K
10:22 43.12 43.12 43.12 43.12 0.0K
10:23 43.12 43.12 43.12 43.12 0.0K
10:24 43.12 43.12 43.12 43.12 0.0K
10:25 43.12 43.12 43.12 43.12 0.0K
10:26 43.12 43.12 43.12 43.12 0.0K
10:27 43.12 43.12 43.12 43.12 0.0K
10:28 43.12 43.12 43.12 43.12 0.1K
10:29 43.12 43.12 43.12 43.12 0.0K
10:30 43.12 43.12 43.12 43.12 0.0K
10:31 43.12 43.12 43.12 43.12 0.0K
10:32 43.12 43.12 43.12 43.12 0.0K
10:33 43.12 43.12 43.12 43.12 0.0K
10:34 43.12 43.12 43.12 43.12 0.0K
10:35 43.12 43.12 43.12 43.12 0.0K
10:36 43.12 43.12 43.12 43.12 0.0K
10:37 43.12 43.12 43.12 43.12 0.0K
10:38 43.12 43.12 43.12 43.12 0.0K
10:39 43.12 43.12 43.12 43.12 0.0K
10:40 43.12 43.12 42.95 42.95 0.1K
10:41 42.95 42.95 42.95 42.95 0.1K
10:42 42.95 42.95 42.95 42.95 0.0K
10:43 42.95 42.95 42.95 42.95 0.0K
10:44 42.95 42.95 42.95 42.95 0.0K
10:45 42.95 42.95 42.95 42.95 0.0K
10:46 42.95 42.95 42.95 42.95 0.0K
10:47 42.95 42.95 42.95 42.95 0.0K
10:48 42.95 42.95 42.95 42.95 0.0K
10:49 42.95 42.95 42.95 42.95 0.1K
10:50 42.95 42.95 42.95 42.95 0.0K
10:51 42.95 42.95 42.95 42.95 0.0K
10:52 42.95 42.95 42.95 42.95 0.0K
10:53 42.95 42.95 42.95 42.95 0.0K
10:54 42.95 42.95 42.95 42.95 0.0K
10:55 42.95 42.95 42.95 42.95 0.0K
10:56 42.95 42.95 42.95 42.95 0.0K
10:57 42.95 42.95 42.95 42.95 0.0K
10:58 42.95 42.95 42.95 42.95 0.0K
10:59 42.95 42.95 42.95 42.95 0.0K
11:00 42.95 42.95 42.95 42.95 0.1K
11:01 42.95 42.95 42.95 42.95 0.0K
11:02 42.95 42.95 42.95 42.95 0.0K
11:03 42.95 42.95 42.95 42.95 0.0K
11:04 42.95 42.95 42.95 42.95 0.0K
11:05 42.87 42.87 42.87 42.87 1.1K
11:06 43.10 43.10 43.10 43.10 0.4K
11:07 42.92 42.92 42.92 42.92 0.7K
11:08 42.92 42.92 42.92 42.92 0.0K
11:09 42.92 42.92 42.92 42.92 0.0K
11:10 42.92 42.97 42.92 42.97 0.1K
11:11 42.97 42.97 42.97 42.97 0.3K
11:12 42.97 42.97 42.97 42.97 0.2K
11:13 42.97 42.97 42.97 42.97 0.0K
11:14 42.97 42.97 42.97 42.97 0.0K
11:15 42.97 42.97 42.97 42.97 0.0K
11:16 42.97 42.97 42.97 42.97 0.0K
11:17 42.97 42.97 42.97 42.97 0.0K
11:18 42.97 42.97 42.97 42.97 0.0K
11:19 42.97 42.97 42.97 42.97 0.0K
11:20 42.97 42.97 42.97 42.97 0.0K
11:21 42.97 42.97 42.97 42.97 0.0K
11:22 42.97 42.97 42.97 42.97 0.0K
11:23 42.97 42.97 42.97 42.97 0.0K
11:24 42.97 42.97 42.97 42.97 0.0K
11:25 42.97 42.97 42.97 42.97 0.0K
11:26 42.97 42.97 42.97 42.97 0.1K
11:27 42.97 42.97 42.97 42.97 0.0K
11:28 42.97 42.97 42.97 42.97 0.0K
11:29 42.97 42.97 42.97 42.97 0.0K
11:30 42.97 42.97 42.97 42.97 0.1K
11:31 42.97 42.97 42.97 42.97 0.0K
11:32 42.97 42.97 42.97 42.97 0.0K
11:33 42.80 42.80 42.79 42.79 0.4K
11:34 42.79 42.79 42.79 42.79 0.0K
11:35 42.79 42.79 42.79 42.79 0.0K
11:36 42.79 42.79 42.79 42.79 0.0K
11:37 42.79 42.79 42.79 42.79 0.0K
11:38 42.79 42.79 42.79 42.79 0.0K
11:39 42.79 42.79 42.79 42.79 0.0K
11:40 42.79 42.79 42.79 42.79 0.1K
11:41 42.79 42.79 42.79 42.79 0.0K
11:42 42.79 42.79 42.79 42.79 0.1K
11:43 42.79 42.79 42.79 42.79 0.0K
11:44 42.79 42.79 42.75 42.75 0.9K
11:45 42.75 42.75 42.75 42.75 0.0K
11:46 42.75 42.75 42.66 42.74 5.0K
11:47 42.74 42.74 42.74 42.74 0.0K
11:48 42.74 42.74 42.74 42.74 0.0K
11:49 42.74 42.74 42.74 42.74 0.0K
11:50 42.74 42.75 42.74 42.75 0.1K
11:51 42.75 42.75 42.75 42.75 0.0K
11:52 42.75 42.75 42.75 42.75 0.6K
11:53 42.75 42.75 42.75 42.75 0.0K
11:54 42.75 42.75 42.75 42.75 0.0K
11:55 42.75 42.75 42.75 42.75 0.0K
11:56 42.75 42.75 42.75 42.75 0.0K
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 42.99 42.99 42.99 42.99 0.1K
12:01 42.99 42.99 42.99 42.99 0.0K
12:02 42.99 42.99 42.99 42.99 0.0K
12:03 42.99 42.99 42.99 42.99 0.0K
12:04 42.99 42.99 42.99 42.99 0.0K
12:05 42.99 42.99 42.99 42.99 0.0K
12:06 42.99 42.99 42.98 42.98 0.1K
12:07 42.98 42.98 42.98 42.98 0.0K
12:08 42.98 42.98 42.98 42.98 0.0K
12:09 42.98 42.99 42.98 42.99 0.6K
12:10 42.99 42.99 42.99 42.99 0.0K
12:11 42.99 42.99 42.99 42.99 0.0K
12:12 42.99 42.99 42.99 42.99 0.0K
12:13 42.99 42.99 42.99 42.99 0.0K
12:14 42.99 42.99 42.99 42.99 0.0K
12:15 42.99 42.99 42.99 42.99 0.0K
12:16 42.99 42.99 42.99 42.99 0.0K
12:17 42.99 42.99 42.99 42.99 0.0K
12:18 42.99 42.99 42.99 42.99 0.0K
12:19 42.99 42.99 42.99 42.99 0.2K
12:20 42.99 42.99 42.99 42.99 0.0K
12:21 42.99 42.99 42.99 42.99 0.0K
12:22 42.99 42.99 42.99 42.99 0.0K
12:23 42.99 42.99 42.99 42.99 0.0K
12:24 42.99 42.99 42.99 42.99 0.0K
12:25 42.99 42.99 42.99 42.99 0.0K
12:26 42.99 42.99 42.99 42.99 0.0K
12:27 42.99 42.99 42.96 42.96 0.8K
12:28 42.96 42.97 42.92 42.97 0.5K
12:29 42.97 42.97 42.97 42.97 0.0K
12:30 42.97 42.97 42.97 42.97 0.8K
12:31 43.04 43.04 43.04 43.04 0.2K
12:32 43.04 43.04 43.04 43.04 0.0K
12:33 43.04 43.04 43.04 43.04 0.0K
12:34 43.04 43.05 43.04 43.05 0.1K
12:35 43.05 43.05 43.05 43.05 0.0K
12:36 43.05 43.05 43.05 43.05 0.0K
12:37 43.05 43.05 43.05 43.05 0.0K
12:38 43.05 43.05 43.05 43.05 0.0K
12:39 43.05 43.05 43.05 43.05 0.0K
12:40 43.05 43.05 43.05 43.05 0.0K
12:41 43.05 43.05 43.05 43.05 0.1K
12:42 43.05 43.05 43.05 43.05 0.0K
12:43 43.05 43.05 43.05 43.05 0.1K
12:44 43.05 43.05 43.05 43.05 0.0K
12:45 43.05 43.05 43.05 43.05 0.0K
12:46 43.05 43.05 43.05 43.05 0.0K
12:47 43.05 43.05 43.05 43.05 0.0K
12:48 43.05 43.17 43.05 43.17 0.9K
12:49 43.17 43.17 43.08 43.08 1.5K
12:50 43.08 43.08 43.08 43.08 0.0K
12:51 43.08 43.08 43.08 43.08 0.0K
12:52 43.08 43.08 43.08 43.08 0.0K
12:53 43.08 43.08 43.08 43.08 0.0K
12:54 43.08 43.08 43.08 43.08 0.0K
12:55 43.08 43.08 43.08 43.08 0.0K
12:56 43.08 43.08 43.08 43.08 0.0K
12:57 43.08 43.08 43.08 43.08 0.0K
12:58 43.08 43.08 43.08 43.08 0.0K
12:59 43.08 43.08 43.08 43.08 0.0K
13:00 43.08 43.08 43.08 43.08 0.0K
13:01 43.08 43.08 43.08 43.08 0.0K
13:02 43.08 43.08 43.08 43.08 0.0K
13:03 43.08 43.08 43.08 43.08 0.0K
13:04 43.08 43.08 43.08 43.08 0.0K
13:05 43.07 43.07 43.07 43.07 0.1K
13:06 43.07 43.07 43.07 43.07 0.0K
13:07 43.07 43.07 43.07 43.07 0.0K
13:08 43.07 43.07 43.07 43.07 0.0K
13:09 43.07 43.07 43.07 43.07 0.0K
13:10 43.07 43.07 43.07 43.07 0.0K
13:11 43.07 43.07 43.07 43.07 0.0K
13:12 43.07 43.07 43.07 43.07 0.0K
13:13 43.07 43.07 43.07 43.07 0.1K
13:14 43.07 43.07 43.07 43.07 0.0K
13:15 43.07 43.07 43.07 43.07 0.0K
13:16 43.07 43.07 43.07 43.07 0.0K
13:17 43.07 43.07 43.07 43.07 0.0K
13:18 43.07 43.07 43.07 43.07 0.0K
13:19 43.07 43.07 43.07 43.07 0.0K
13:20 43.07 43.07 43.07 43.07 0.0K
13:21 43.07 43.07 43.07 43.07 0.1K
13:22 43.07 43.07 43.07 43.07 0.0K
13:23 43.07 43.07 43.07 43.07 0.0K
13:24 43.07 43.07 43.07 43.07 0.0K
13:25 43.07 43.07 43.07 43.07 0.0K
13:26 43.07 43.07 43.07 43.07 0.1K
13:27 43.07 43.07 43.07 43.07 0.0K
13:28 43.07 43.07 43.07 43.07 0.0K
13:29 43.07 43.07 43.07 43.07 0.0K
13:30 43.07 43.07 43.07 43.07 0.0K
13:31 43.07 43.07 43.07 43.07 0.0K
13:32 43.07 43.07 43.07 43.07 0.0K
13:33 43.07 43.28 43.07 43.28 0.2K
13:34 43.28 43.28 43.28 43.28 0.0K
13:35 43.28 43.28 43.28 43.28 0.0K
13:36 43.28 43.28 43.28 43.28 0.0K
13:37 43.28 43.28 43.28 43.28 0.0K
13:38 43.28 43.28 43.08 43.08 1.2K
13:39 43.08 43.08 43.08 43.08 0.1K
13:40 43.08 43.08 43.08 43.08 0.0K
13:41 43.11 43.11 43.11 43.11 0.1K
13:42 43.16 43.16 43.16 43.16 0.2K
13:43 43.16 43.16 43.16 43.16 0.0K
13:44 43.16 43.16 43.16 43.16 0.0K
13:45 43.16 43.16 43.16 43.16 0.0K
13:46 43.16 43.16 43.16 43.16 0.0K
13:47 43.16 43.16 43.16 43.16 0.0K
13:48 43.16 43.16 43.16 43.16 0.0K
13:49 43.16 43.16 43.16 43.16 0.0K
13:50 43.16 43.16 43.16 43.16 0.0K
13:51 43.16 43.16 43.16 43.16 0.0K
13:52 43.16 43.16 43.16 43.16 0.0K
13:53 43.16 43.16 43.16 43.16 0.0K
13:54 43.16 43.16 43.16 43.16 0.0K
13:55 43.16 43.16 43.16 43.16 0.0K
13:56 43.16 43.16 43.16 43.16 0.0K
13:57 43.16 43.27 43.16 43.27 0.5K
13:58 43.27 43.27 43.27 43.27 0.0K
13:59 43.27 43.27 43.27 43.27 0.0K
14:00 43.27 43.27 43.12 43.12 0.1K
14:01 43.12 43.12 43.12 43.12 0.0K
14:02 43.12 43.12 43.12 43.12 0.0K
14:03 43.12 43.27 43.12 43.27 0.2K
14:04 43.27 43.27 43.27 43.27 0.1K
14:05 43.27 43.27 43.27 43.27 0.0K
14:06 43.27 43.27 43.27 43.27 0.0K
14:07 43.27 43.27 43.27 43.27 0.0K
14:08 43.21 43.21 43.21 43.21 1.7K
14:09 43.21 43.21 43.21 43.21 0.0K
14:10 43.21 43.21 43.21 43.21 0.1K
14:11 43.21 43.21 43.21 43.21 0.0K
14:12 43.21 43.21 43.21 43.21 0.0K
14:13 43.21 43.21 43.21 43.21 0.0K
14:14 43.21 43.21 43.21 43.21 0.1K
14:15 43.21 43.21 43.21 43.21 0.0K
14:16 43.21 43.21 43.21 43.21 0.0K
14:17 43.21 43.22 43.21 43.22 0.2K
14:18 43.22 43.22 43.22 43.22 1.2K
14:19 43.22 43.22 43.22 43.22 0.2K
14:20 43.22 43.22 43.22 43.22 0.3K
14:21 43.22 43.22 43.22 43.22 0.0K
14:22 43.22 43.22 43.22 43.22 0.0K
14:23 43.22 43.22 43.22 43.22 0.0K
14:24 43.22 43.22 43.22 43.22 0.1K
14:25 43.22 43.23 43.16 43.23 2.6K
14:26 43.23 43.23 43.23 43.23 0.0K
14:27 43.23 43.23 43.23 43.23 0.0K
14:28 43.23 43.23 43.10 43.10 1.7K
14:29 43.10 43.10 43.02 43.02 0.3K
14:30 43.02 43.02 43.02 43.02 0.1K
14:31 43.02 43.02 43.02 43.02 0.0K
14:32 43.02 43.02 43.02 43.02 0.0K
14:33 43.02 43.02 43.02 43.02 0.0K
14:34 43.02 43.02 42.94 42.94 0.8K
14:35 42.94 42.94 42.94 42.94 0.0K
14:36 42.94 42.94 42.94 42.94 0.0K
14:37 42.94 42.94 42.94 42.94 0.0K
14:38 42.94 42.94 42.94 42.94 0.0K
14:39 42.94 42.94 42.94 42.94 0.0K
14:40 42.94 42.94 42.94 42.94 0.0K
14:41 42.94 42.94 42.94 42.94 0.0K
14:42 42.94 42.94 42.94 42.94 0.0K
14:43 42.94 42.94 42.94 42.94 0.0K
14:44 42.94 42.94 42.94 42.94 0.0K
14:45 42.94 42.94 42.94 42.94 0.0K
14:46 42.94 42.94 42.94 42.94 0.0K
14:47 42.94 42.94 42.94 42.94 0.0K
14:48 42.94 42.94 42.94 42.94 0.0K
14:49 42.94 43.07 42.94 43.07 0.8K
14:50 43.07 43.07 43.07 43.07 0.0K
14:51 43.07 43.07 43.07 43.07 0.0K
14:52 43.07 43.07 43.07 43.07 0.0K
14:53 43.07 43.07 43.07 43.07 0.0K
14:54 43.07 43.07 43.07 43.07 0.0K
14:55 43.07 43.07 43.07 43.07 0.0K
14:56 43.07 43.07 43.07 43.07 0.0K
14:57 43.07 43.07 43.07 43.07 0.0K
14:58 42.99 42.99 42.99 42.99 0.5K
14:59 42.99 42.99 42.99 42.99 0.0K
15:00 42.99 42.99 42.99 42.99 0.0K
15:01 42.99 43.20 42.99 43.20 1.6K
15:02 43.20 43.20 43.20 43.20 0.0K
15:03 43.20 43.20 43.20 43.20 0.0K
15:04 43.20 43.20 43.20 43.20 0.0K
15:05 43.20 43.20 43.20 43.20 0.0K
15:06 43.20 43.20 43.20 43.20 0.1K
15:07 43.20 43.20 43.20 43.20 0.0K
15:08 43.20 43.20 43.20 43.20 0.0K
15:09 43.20 43.23 43.20 43.23 0.5K
15:10 43.23 43.23 43.23 43.23 0.0K
15:11 43.23 43.35 43.23 43.35 0.4K
15:12 43.35 43.35 43.23 43.23 0.9K
15:13 43.23 43.24 43.23 43.24 0.2K
15:14 43.24 43.24 43.24 43.24 0.0K
15:15 43.24 43.24 43.24 43.24 0.0K
15:16 43.24 43.24 43.24 43.24 0.0K
15:17 43.24 43.24 43.24 43.24 0.1K
15:18 43.48 43.67 43.48 43.55 14.4K
15:19 43.55 43.55 43.55 43.55 0.0K
15:20 43.58 43.58 43.58 43.58 0.3K
15:21 43.58 43.58 43.58 43.58 0.1K
15:22 43.58 43.58 43.58 43.58 0.4K
15:23 43.58 43.58 43.58 43.58 0.1K
15:24 43.58 43.58 43.58 43.58 0.0K
15:25 43.58 43.67 43.58 43.67 0.1K
15:26 43.58 43.58 43.58 43.58 0.3K
15:27 43.58 43.58 43.58 43.58 0.2K
15:28 43.58 43.58 43.58 43.58 0.0K
15:29 43.60 43.60 43.60 43.60 0.3K
15:30 43.60 43.60 43.58 43.58 0.3K
15:31 43.58 43.58 43.58 43.58 0.1K
15:32 43.58 43.59 43.58 43.59 0.2K
15:33 43.59 43.71 43.59 43.71 2.8K
15:34 43.71 43.76 43.71 43.76 0.5K
15:35 43.76 43.88 43.76 43.88 0.5K
15:36 43.88 43.88 43.88 43.88 0.0K
15:37 43.88 43.88 43.78 43.78 1.7K
15:38 43.78 43.78 43.78 43.78 0.0K
15:39 43.78 43.78 43.78 43.78 0.0K
15:40 43.78 43.78 43.78 43.78 0.0K
15:41 43.78 43.78 43.78 43.78 0.0K
15:42 43.78 43.78 43.78 43.78 0.0K
15:43 43.78 43.78 43.78 43.78 0.0K
15:44 43.78 43.78 43.78 43.78 0.3K
15:45 43.78 43.84 43.78 43.84 1.5K
15:46 43.84 43.84 43.84 43.84 0.0K
15:47 43.84 43.84 43.67 43.67 5.3K
15:48 43.67 43.84 43.67 43.84 1.2K
15:49 43.84 43.84 43.84 43.84 0.0K
15:50 43.84 43.93 43.84 43.93 0.6K
15:51 43.93 43.93 43.89 43.89 1.8K
15:52 43.89 43.89 43.80 43.80 0.2K
15:53 43.80 43.97 43.80 43.92 0.4K
15:54 43.99 43.99 43.92 43.92 1.5K
15:55 43.92 43.92 43.92 43.92 0.0K
15:56 43.92 43.92 43.92 43.92 0.4K
15:57 43.92 43.92 43.92 43.92 0.3K
15:58 43.92 43.92 43.82 43.82 1.5K
15:59 43.82 43.83 43.82 43.83 0.7K
16:00 43.83 43.83 43.79 43.79 4.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles