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 43.50 43.50 42.79 42.79 0.0K
09:32 42.79 42.79 42.79 42.79 0.0K
09:33 42.79 42.79 42.79 42.79 0.0K
09:34 42.79 42.79 42.79 42.79 0.0K
09:35 43.08 43.08 43.08 43.08 1.2K
09:36 43.08 43.08 43.08 43.08 0.0K
09:37 43.08 43.08 43.08 43.08 0.2K
09:38 43.18 43.18 43.07 43.07 3.0K
09:39 42.94 42.94 42.94 42.94 0.0K
09:40 42.94 42.98 42.94 42.98 0.7K
09:41 42.98 42.98 42.98 42.98 0.0K
09:42 42.98 43.18 42.98 43.18 0.4K
09:43 43.18 43.18 43.18 43.18 0.1K
09:44 43.35 43.35 43.35 43.35 0.1K
09:45 43.35 43.35 43.35 43.35 0.0K
09:46 43.35 43.35 43.35 43.35 0.0K
09:47 43.35 43.35 43.35 43.35 0.0K
09:48 43.35 43.35 43.35 43.35 0.0K
09:49 43.35 43.35 43.35 43.35 0.0K
09:50 43.35 43.35 43.35 43.35 0.0K
09:51 43.35 43.35 43.35 43.35 0.0K
09:52 43.35 43.35 43.35 43.35 0.0K
09:53 43.35 43.35 43.35 43.35 0.2K
09:54 43.36 43.36 43.36 43.36 1.0K
09:55 43.36 43.36 43.36 43.36 1.5K
09:56 43.36 43.36 43.35 43.35 1.2K
09:57 43.35 43.35 43.35 43.35 0.0K
09:58 43.35 43.35 43.35 43.35 0.0K
09:59 42.89 42.89 42.89 42.89 0.3K
10:00 42.89 42.89 42.89 42.89 0.0K
10:01 42.81 42.81 42.81 42.81 0.1K
10:02 42.81 42.81 42.65 42.65 1.7K
10:03 42.47 42.47 42.47 42.47 0.2K
10:04 42.47 42.47 42.47 42.47 0.0K
10:05 42.47 42.47 42.47 42.47 0.1K
10:06 42.64 42.64 42.64 42.64 0.1K
10:07 42.64 42.64 42.64 42.64 0.0K
10:08 42.64 42.64 42.64 42.64 0.3K
10:09 42.64 42.64 42.64 42.64 0.0K
10:10 42.37 42.37 42.37 42.37 0.9K
10:11 42.37 42.37 42.37 42.37 0.0K
10:12 42.37 42.37 42.33 42.33 0.5K
10:13 42.33 42.33 42.33 42.33 0.5K
10:14 42.33 42.33 42.33 42.33 0.0K
10:15 42.33 42.33 42.33 42.33 0.0K
10:16 42.33 42.33 42.33 42.33 0.1K
10:17 42.33 42.33 42.33 42.33 0.0K
10:18 42.33 42.33 42.33 42.33 0.0K
10:19 42.32 42.32 42.32 42.32 0.1K
10:20 42.32 42.32 42.32 42.32 0.2K
10:21 42.32 42.54 42.32 42.54 4.2K
10:22 42.54 42.58 42.50 42.58 1.3K
10:23 42.58 42.58 42.58 42.58 0.0K
10:24 42.58 42.58 42.58 42.58 0.0K
10:25 42.58 42.58 42.58 42.58 0.0K
10:26 42.58 42.58 42.58 42.58 0.0K
10:27 42.58 42.58 42.58 42.58 0.0K
10:28 42.58 42.58 42.58 42.58 0.1K
10:29 42.59 42.59 42.59 42.59 0.3K
10:30 42.59 42.59 42.59 42.59 0.0K
10:31 42.59 42.59 42.59 42.59 0.0K
10:32 42.59 42.59 42.59 42.59 0.0K
10:33 42.59 42.59 42.59 42.59 0.0K
10:34 42.59 42.59 42.59 42.59 0.0K
10:35 42.59 42.59 42.59 42.59 0.0K
10:36 42.59 42.59 42.59 42.59 0.0K
10:37 42.59 42.59 42.59 42.59 0.0K
10:38 42.59 42.59 42.59 42.59 0.0K
10:39 42.59 42.59 42.59 42.59 0.0K
10:40 42.59 42.59 42.59 42.59 0.0K
10:41 42.59 42.59 42.59 42.59 0.0K
10:42 42.59 42.59 42.59 42.59 0.0K
10:43 42.59 42.59 42.59 42.59 0.0K
10:44 42.59 42.59 42.59 42.59 0.0K
10:45 42.59 42.59 42.59 42.59 0.0K
10:46 42.59 42.59 42.59 42.59 0.0K
10:47 42.60 42.60 42.60 42.60 0.9K
10:48 42.60 42.61 42.60 42.61 1.4K
10:49 42.61 42.61 42.61 42.61 0.1K
10:50 42.61 42.61 42.61 42.61 0.0K
10:51 42.59 42.59 42.59 42.59 0.2K
10:52 42.59 42.59 42.59 42.59 0.0K
10:53 42.59 42.59 42.59 42.59 0.0K
10:54 42.59 42.59 42.52 42.52 0.8K
10:55 42.52 42.52 42.52 42.52 0.1K
10:56 42.52 42.52 42.52 42.52 0.0K
10:57 42.52 42.52 42.52 42.52 0.0K
10:58 42.52 42.52 42.52 42.52 0.0K
10:59 42.52 42.52 42.52 42.52 0.0K
11:00 42.52 42.52 42.52 42.52 0.0K
11:01 42.52 42.52 42.52 42.52 0.0K
11:02 42.52 42.52 42.52 42.52 0.0K
11:03 42.52 42.52 42.52 42.52 0.0K
11:04 42.52 42.52 42.52 42.52 0.0K
11:05 42.52 42.52 42.52 42.52 0.0K
11:06 42.52 42.52 42.52 42.52 0.2K
11:07 42.52 42.52 42.52 42.52 0.1K
11:08 42.52 42.52 42.52 42.52 0.1K
11:09 42.52 42.52 42.52 42.52 0.0K
11:10 42.52 42.52 42.52 42.52 0.0K
11:11 42.52 42.52 42.52 42.52 0.1K
11:12 42.52 42.52 42.52 42.52 0.0K
11:13 42.52 42.52 42.52 42.52 0.0K
11:14 42.52 42.52 42.52 42.52 0.0K
11:15 42.52 42.52 42.52 42.52 0.1K
11:16 42.52 42.52 42.52 42.52 0.0K
11:17 42.52 42.52 42.31 42.31 0.1K
11:18 42.31 42.31 42.31 42.31 0.0K
11:19 42.31 42.31 42.31 42.31 0.0K
11:20 42.31 42.31 42.31 42.31 0.0K
11:21 42.31 42.31 42.31 42.31 1.3K
11:22 42.31 42.31 42.31 42.31 0.0K
11:23 42.31 42.31 42.31 42.31 0.0K
11:24 42.31 42.31 42.31 42.31 0.0K
11:25 42.31 42.31 42.31 42.31 0.0K
11:26 42.31 42.31 42.31 42.31 0.0K
11:27 42.31 42.31 42.31 42.31 0.0K
11:28 42.31 42.31 42.31 42.31 0.0K
11:29 42.31 42.31 42.31 42.31 0.0K
11:30 42.31 42.31 42.31 42.31 0.0K
11:31 42.31 42.31 42.31 42.31 0.0K
11:32 42.31 42.31 42.31 42.31 0.0K
11:33 42.31 42.31 42.31 42.31 0.0K
11:34 42.31 42.31 42.31 42.31 0.1K
11:35 42.31 42.31 42.31 42.31 0.0K
11:36 42.31 42.31 42.31 42.31 0.0K
11:37 42.31 42.31 42.31 42.31 0.0K
11:38 42.31 42.31 42.31 42.31 0.0K
11:39 42.31 42.31 42.31 42.31 0.0K
11:40 42.31 42.31 42.31 42.31 0.0K
11:41 42.31 42.31 42.31 42.31 0.0K
11:42 42.31 42.31 42.31 42.31 0.0K
11:43 42.31 42.31 42.31 42.31 0.0K
11:44 42.31 42.58 42.31 42.58 0.6K
11:45 42.66 42.66 42.66 42.66 0.9K
11:46 42.66 42.66 42.66 42.66 0.1K
11:47 42.66 42.66 42.66 42.66 0.0K
11:48 42.66 42.66 42.66 42.66 0.0K
11:49 42.66 42.66 42.66 42.66 0.0K
11:50 42.66 42.66 42.66 42.66 0.0K
11:51 42.66 42.66 42.66 42.66 0.0K
11:52 42.66 42.66 42.66 42.66 0.0K
11:53 42.66 42.66 42.66 42.66 0.0K
11:54 42.66 42.66 42.66 42.66 0.0K
11:55 42.66 42.66 42.66 42.66 0.0K
11:56 42.66 42.66 42.66 42.66 0.0K
11:57 42.66 42.66 42.66 42.66 0.0K
11:58 42.66 42.93 42.66 42.93 0.9K
11:59 42.93 42.93 42.93 42.93 0.0K
12:00 42.93 43.05 42.93 43.05 0.1K
12:01 43.05 43.05 43.05 43.05 0.0K
12:02 43.05 43.05 43.05 43.05 0.0K
12:03 43.05 43.05 43.05 43.05 0.0K
12:04 43.05 43.05 43.05 43.05 0.0K
12:05 43.05 43.05 43.05 43.05 0.0K
12:06 43.05 43.05 43.05 43.05 0.0K
12:07 43.05 43.05 43.05 43.05 0.0K
12:08 43.05 43.05 43.05 43.05 0.0K
12:09 43.05 43.05 43.05 43.05 0.0K
12:10 43.05 43.07 43.05 43.07 0.1K
12:11 43.07 43.07 43.07 43.07 0.0K
12:12 42.86 42.86 42.86 42.86 0.2K
12:13 42.86 42.86 42.86 42.86 0.0K
12:14 42.86 42.86 42.86 42.86 0.0K
12:15 42.86 42.86 42.86 42.86 0.0K
12:16 42.86 42.86 42.86 42.86 0.0K
12:17 42.86 42.90 42.86 42.90 0.4K
12:18 42.90 42.90 42.90 42.90 0.1K
12:19 42.90 42.90 42.90 42.90 0.0K
12:20 42.90 42.90 42.90 42.90 0.0K
12:21 42.82 42.82 42.82 42.82 0.1K
12:22 42.82 42.82 42.82 42.82 0.0K
12:23 42.82 42.82 42.82 42.82 0.0K
12:24 42.82 42.82 42.82 42.82 0.0K
12:25 42.82 42.82 42.82 42.82 0.0K
12:26 42.82 42.82 42.82 42.82 0.0K
12:27 42.82 42.82 42.82 42.82 0.0K
12:28 42.82 42.82 42.82 42.82 0.0K
12:29 42.82 42.82 42.82 42.82 0.0K
12:30 42.82 42.82 42.82 42.82 0.0K
12:31 42.82 42.82 42.82 42.82 0.0K
12:32 42.82 42.82 42.82 42.82 0.0K
12:33 42.82 42.82 42.82 42.82 0.0K
12:34 42.82 42.82 42.82 42.82 0.0K
12:35 42.82 42.99 42.82 42.99 0.1K
12:36 42.99 42.99 42.99 42.99 0.0K
12:37 42.99 42.99 42.99 42.99 0.0K
12:38 42.99 42.99 42.99 42.99 0.0K
12:39 42.99 42.99 42.99 42.99 0.0K
12:40 42.99 42.99 42.99 42.99 0.0K
12:41 42.99 42.99 42.99 42.99 0.0K
12:42 42.99 42.99 42.99 42.99 0.0K
12:43 42.99 42.99 42.99 42.99 0.0K
12:44 42.99 42.99 42.99 42.99 0.0K
12:45 42.99 42.99 42.99 42.99 0.1K
12:46 42.99 43.13 42.92 43.13 1.5K
12:47 43.13 43.13 43.13 43.13 0.0K
12:48 43.13 43.13 43.13 43.13 0.0K
12:49 43.13 43.13 43.13 43.13 0.0K
12:50 43.13 43.13 43.13 43.13 0.0K
12:51 43.13 43.13 43.13 43.13 0.0K
12:52 43.13 43.13 43.13 43.13 0.0K
12:53 43.13 43.13 43.13 43.13 0.0K
12:54 43.13 43.13 43.13 43.13 0.0K
12:55 43.13 43.13 43.13 43.13 0.0K
12:56 43.13 43.13 43.13 43.13 0.0K
12:57 43.13 43.13 43.13 43.13 0.0K
12:58 43.13 43.13 43.13 43.13 0.0K
12:59 43.13 43.13 43.13 43.13 0.1K
13:00 43.13 43.13 43.13 43.13 0.0K
13:01 43.13 43.13 43.13 43.13 0.0K
13:02 43.13 43.13 43.13 43.13 0.0K
13:03 43.13 43.13 43.13 43.13 0.0K
13:04 43.13 43.13 43.13 43.13 0.0K
13:05 43.13 43.13 43.13 43.13 0.0K
13:06 43.13 43.13 43.13 43.13 0.0K
13:07 43.13 43.13 43.13 43.13 0.0K
13:08 43.13 43.13 43.13 43.13 0.0K
13:09 43.13 43.13 43.13 43.13 0.0K
13:10 43.13 43.13 43.13 43.13 0.0K
13:11 43.13 43.13 43.13 43.13 0.0K
13:12 43.13 43.18 43.13 43.18 3.7K
13:13 43.18 43.18 43.18 43.18 0.0K
13:14 43.18 43.18 43.18 43.18 0.0K
13:15 43.18 43.18 43.18 43.18 0.0K
13:16 43.18 43.18 43.18 43.18 0.0K
13:17 43.18 43.18 43.18 43.18 0.0K
13:18 43.18 43.18 43.18 43.18 0.0K
13:19 43.18 43.18 43.18 43.18 0.0K
13:20 43.18 43.18 43.18 43.18 0.0K
13:21 43.18 43.18 43.18 43.18 0.0K
13:22 43.18 43.18 43.18 43.18 0.0K
13:23 43.18 43.18 43.18 43.18 0.0K
13:24 43.18 43.18 43.18 43.18 0.0K
13:25 43.18 43.18 43.18 43.18 0.0K
13:26 43.18 43.18 43.18 43.18 0.0K
13:27 43.18 43.18 43.18 43.18 0.0K
13:28 43.18 43.18 43.18 43.18 0.0K
13:29 43.09 43.10 43.09 43.10 1.3K
13:30 43.10 43.10 42.89 42.89 0.6K
13:31 42.89 42.89 42.89 42.89 0.1K
13:32 42.89 42.89 42.89 42.89 0.0K
13:33 42.89 42.89 42.89 42.89 0.0K
13:34 42.89 42.89 42.89 42.89 0.0K
13:35 42.89 42.89 42.89 42.89 0.0K
13:36 42.89 42.89 42.89 42.89 0.0K
13:37 42.89 42.89 42.89 42.89 0.0K
13:38 42.89 42.89 42.89 42.89 0.0K
13:39 42.89 42.89 42.89 42.89 0.0K
13:40 42.89 42.89 42.89 42.89 0.0K
13:41 42.89 42.89 42.89 42.89 0.0K
13:42 42.67 42.67 42.67 42.67 0.5K
13:43 42.67 42.67 42.67 42.67 0.0K
13:44 42.67 42.67 42.55 42.55 0.1K
13:45 42.55 42.55 42.55 42.55 0.0K
13:46 42.55 42.55 42.55 42.55 0.0K
13:47 42.55 42.55 42.55 42.55 0.0K
13:48 42.55 42.55 42.55 42.55 0.0K
13:49 42.55 42.55 42.55 42.55 0.0K
13:50 42.55 42.55 42.55 42.55 0.0K
13:51 42.55 42.55 42.55 42.55 0.0K
13:52 42.55 42.55 42.55 42.55 0.0K
13:53 42.55 42.55 42.55 42.55 0.0K
13:54 42.55 42.55 42.55 42.55 0.0K
13:55 42.55 42.55 42.55 42.55 0.0K
13:56 42.55 42.55 42.55 42.55 0.0K
13:57 42.55 42.55 42.55 42.55 0.0K
13:58 42.55 42.55 42.55 42.55 0.0K
13:59 42.55 42.55 42.55 42.55 0.0K
14:00 42.55 42.55 42.55 42.55 0.0K
14:01 42.55 42.55 42.55 42.55 0.0K
14:02 42.55 42.55 42.55 42.55 0.0K
14:03 42.55 42.55 42.55 42.55 0.0K
14:04 42.55 42.55 42.55 42.55 0.0K
14:05 42.55 42.55 42.55 42.55 0.0K
14:06 42.55 42.55 42.55 42.55 0.0K
14:07 42.55 42.55 42.55 42.55 0.0K
14:08 42.55 42.55 42.55 42.55 0.0K
14:09 42.55 42.55 42.55 42.55 0.0K
14:10 42.55 42.55 42.55 42.55 0.0K
14:11 42.55 42.55 42.55 42.55 0.1K
14:12 42.55 42.55 42.55 42.55 0.0K
14:13 42.55 42.55 42.55 42.55 0.0K
14:14 42.55 42.55 42.55 42.55 0.0K
14:15 42.55 42.55 42.55 42.55 0.0K
14:16 42.55 42.55 42.55 42.55 0.0K
14:17 42.55 42.55 42.55 42.55 0.0K
14:18 42.55 42.55 42.55 42.55 0.0K
14:19 42.55 42.55 42.55 42.55 0.0K
14:20 42.55 42.55 42.55 42.55 0.0K
14:21 42.55 42.55 42.55 42.55 0.1K
14:22 42.55 42.55 42.55 42.55 0.0K
14:23 42.55 42.55 42.55 42.55 0.0K
14:24 42.55 42.55 42.55 42.55 0.0K
14:25 42.55 42.55 42.55 42.55 0.0K
14:26 42.55 42.55 42.55 42.55 0.1K
14:27 42.55 42.55 42.55 42.55 0.0K
14:28 42.55 42.55 42.55 42.55 0.0K
14:29 42.55 42.55 42.55 42.55 0.0K
14:30 42.55 42.56 42.55 42.56 0.8K
14:31 42.56 42.56 42.56 42.56 0.1K
14:32 42.56 42.56 42.56 42.56 0.0K
14:33 42.56 42.56 42.49 42.49 0.2K
14:34 42.49 42.49 42.49 42.49 0.1K
14:35 42.49 42.49 42.49 42.49 0.1K
14:36 42.49 42.49 42.49 42.49 0.0K
14:37 42.49 42.49 42.49 42.49 0.0K
14:38 42.49 42.49 42.49 42.49 0.0K
14:39 42.49 42.49 42.49 42.49 0.0K
14:40 42.49 42.49 42.49 42.49 0.0K
14:41 42.49 42.49 42.49 42.49 0.0K
14:42 42.49 42.49 42.49 42.49 0.0K
14:43 42.49 42.49 42.49 42.49 0.0K
14:44 42.49 42.49 42.49 42.49 0.0K
14:45 42.49 42.49 42.49 42.49 0.0K
14:46 42.49 42.49 42.49 42.49 0.0K
14:47 42.49 42.49 42.49 42.49 0.0K
14:48 42.49 42.49 42.49 42.49 0.0K
14:49 42.49 42.49 42.49 42.49 0.0K
14:50 42.49 42.49 42.49 42.49 0.0K
14:51 42.49 42.49 42.49 42.49 0.0K
14:52 42.49 42.49 42.49 42.49 0.0K
14:53 42.49 42.49 42.42 42.42 1.8K
14:54 42.50 42.50 42.50 42.50 0.1K
14:55 42.50 42.50 42.50 42.50 0.0K
14:56 42.50 42.50 42.50 42.50 0.0K
14:57 42.50 42.50 42.50 42.50 0.0K
14:58 42.44 42.44 42.44 42.44 0.3K
14:59 42.44 42.44 42.44 42.44 0.2K
15:00 42.44 42.44 42.44 42.44 0.2K
15:01 42.44 42.44 42.44 42.44 0.2K
15:02 42.44 42.44 42.44 42.44 0.0K
15:03 42.44 42.44 42.44 42.44 0.4K
15:04 42.44 42.44 42.44 42.44 0.1K
15:05 42.44 42.44 42.44 42.44 0.1K
15:06 42.44 42.44 42.44 42.44 0.0K
15:07 42.57 42.57 42.57 42.57 1.3K
15:08 42.57 42.57 42.57 42.57 0.0K
15:09 42.57 42.68 42.57 42.68 0.4K
15:10 42.68 42.68 42.68 42.68 0.0K
15:11 42.68 42.68 42.68 42.68 0.0K
15:12 42.68 42.68 42.68 42.68 0.0K
15:13 42.68 42.73 42.68 42.73 0.2K
15:14 42.73 42.73 42.73 42.73 0.1K
15:15 42.73 42.73 42.73 42.73 0.1K
15:16 42.73 42.75 42.73 42.75 0.8K
15:17 42.75 42.75 42.75 42.75 0.0K
15:18 42.75 42.75 42.75 42.75 0.0K
15:19 42.75 42.75 42.75 42.75 0.0K
15:20 42.80 42.80 42.80 42.80 0.1K
15:21 42.80 42.80 42.80 42.80 0.0K
15:22 42.80 42.80 42.80 42.80 0.0K
15:23 42.89 42.89 42.89 42.89 0.6K
15:24 42.89 42.89 42.89 42.89 0.6K
15:25 42.89 43.00 42.89 43.00 0.2K
15:26 43.00 43.00 43.00 43.00 0.0K
15:27 43.01 43.01 43.01 43.01 0.2K
15:28 43.01 43.01 43.01 43.01 0.1K
15:29 43.01 43.01 43.01 43.01 0.0K
15:30 43.01 43.01 43.01 43.01 0.1K
15:31 43.01 43.01 43.01 43.01 0.0K
15:32 43.01 43.01 43.01 43.01 0.0K
15:33 43.01 43.01 43.01 43.01 0.3K
15:34 43.01 43.01 43.01 43.01 0.0K
15:35 42.90 42.98 42.90 42.98 1.2K
15:36 42.98 42.98 42.98 42.98 0.1K
15:37 42.98 42.98 42.98 42.98 0.1K
15:38 42.98 43.02 42.98 43.02 0.7K
15:39 43.02 43.02 43.02 43.02 0.2K
15:40 43.02 43.02 43.02 43.02 0.0K
15:41 43.02 43.02 43.02 43.02 0.1K
15:42 43.02 43.02 42.98 42.98 0.3K
15:43 42.89 42.89 42.89 42.89 1.0K
15:44 42.89 42.89 42.89 42.89 0.0K
15:45 42.89 42.89 42.89 42.89 0.0K
15:46 42.89 42.89 42.89 42.89 0.0K
15:47 42.89 42.89 42.89 42.89 0.0K
15:48 42.89 42.89 42.85 42.85 1.0K
15:49 42.85 42.85 42.85 42.85 0.0K
15:50 42.85 42.86 42.85 42.86 0.2K
15:51 42.86 42.86 42.86 42.86 0.0K
15:52 42.87 42.90 42.87 42.90 1.2K
15:53 42.90 42.90 42.86 42.86 1.1K
15:54 42.86 42.86 42.86 42.86 0.1K
15:55 42.86 42.86 42.69 42.69 0.7K
15:56 42.69 42.69 42.69 42.69 0.8K
15:57 42.71 42.71 42.71 42.71 0.2K
15:58 42.71 42.71 42.71 42.71 0.1K
15:59 42.71 42.71 42.64 42.64 0.7K
16:00 42.64 42.74 42.64 42.66 6.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles