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 42.45 43.16 42.45 43.16 0.0K
09:32 43.16 43.16 43.16 43.16 0.0K
09:33 43.16 43.16 43.16 43.16 0.0K
09:34 43.16 43.16 43.16 43.16 0.0K
09:35 43.16 43.16 43.16 43.16 0.4K
09:36 43.16 43.16 43.16 43.16 0.0K
09:37 43.16 43.16 43.16 43.16 0.0K
09:38 42.49 42.49 42.49 42.49 0.0K
09:39 42.49 42.49 42.49 42.49 0.0K
09:40 42.49 42.49 42.49 42.49 0.0K
09:41 42.49 42.49 42.49 42.49 0.0K
09:42 42.49 42.49 42.49 42.49 0.0K
09:43 42.49 42.49 42.49 42.49 0.0K
09:44 42.49 42.49 42.49 42.49 0.0K
09:45 42.49 42.49 42.49 42.49 0.0K
09:46 42.49 42.49 42.49 42.49 0.0K
09:47 42.49 42.49 42.49 42.49 0.0K
09:48 42.49 42.49 42.49 42.49 0.0K
09:49 42.49 42.49 42.49 42.49 0.0K
09:50 42.49 42.49 42.49 42.49 0.0K
09:51 42.49 42.49 42.49 42.49 0.0K
09:52 42.49 42.49 42.49 42.49 0.0K
09:53 42.49 42.49 42.49 42.49 0.0K
09:54 42.49 42.49 42.49 42.49 0.0K
09:55 42.49 42.49 42.49 42.49 0.0K
09:56 42.49 42.49 42.49 42.49 0.0K
09:57 42.49 42.49 42.49 42.49 0.0K
09:58 42.49 42.49 42.49 42.49 0.1K
09:59 42.49 42.50 42.49 42.50 0.4K
10:00 42.50 42.50 42.50 42.50 0.0K
10:01 42.50 42.50 42.50 42.50 0.1K
10:02 42.50 42.50 42.50 42.50 0.0K
10:03 42.50 42.50 42.50 42.50 0.0K
10:04 42.50 42.50 42.50 42.50 0.1K
10:05 42.50 42.50 42.50 42.50 0.0K
10:06 42.50 42.50 42.50 42.50 0.0K
10:07 42.50 42.50 42.50 42.50 0.0K
10:08 42.50 42.50 42.50 42.50 0.0K
10:09 42.42 42.42 42.42 42.42 0.1K
10:10 42.42 42.54 42.42 42.54 0.1K
10:11 42.54 42.54 42.54 42.54 0.0K
10:12 42.54 42.54 42.54 42.54 0.0K
10:13 42.54 42.54 42.54 42.54 0.0K
10:14 42.54 42.54 42.54 42.54 0.0K
10:15 42.54 42.54 42.54 42.54 0.0K
10:16 42.54 42.54 42.54 42.54 0.5K
10:17 42.54 42.54 42.54 42.54 0.0K
10:18 42.54 42.54 42.54 42.54 0.0K
10:19 42.54 42.54 42.54 42.54 0.1K
10:20 42.54 42.54 42.54 42.54 0.0K
10:21 42.54 42.54 42.54 42.54 0.0K
10:22 42.54 42.54 42.54 42.54 0.0K
10:23 42.54 42.54 42.54 42.54 0.0K
10:24 42.54 42.54 42.54 42.54 0.0K
10:25 42.54 42.54 42.54 42.54 0.0K
10:26 42.54 42.54 42.54 42.54 0.0K
10:27 42.54 42.54 42.54 42.54 0.0K
10:28 42.54 42.54 42.54 42.54 0.0K
10:29 42.54 42.54 42.54 42.54 0.0K
10:30 42.86 42.86 42.86 42.86 0.1K
10:31 42.86 42.86 42.86 42.86 0.1K
10:32 42.86 42.86 42.86 42.86 0.0K
10:33 43.16 43.16 43.16 43.16 0.5K
10:34 43.16 43.16 43.16 43.16 0.1K
10:35 43.16 43.16 43.16 43.16 0.0K
10:36 43.16 43.16 43.16 43.16 0.0K
10:37 43.16 43.16 43.16 43.16 0.1K
10:38 43.17 43.17 43.17 43.17 0.1K
10:39 43.17 43.17 43.17 43.17 0.0K
10:40 43.17 43.17 43.17 43.17 0.0K
10:41 43.17 43.17 43.17 43.17 0.0K
10:42 43.17 43.17 43.17 43.17 0.0K
10:43 43.17 43.17 43.17 43.17 0.0K
10:44 43.17 43.17 43.17 43.17 0.0K
10:45 43.17 43.17 43.17 43.17 0.0K
10:46 43.17 43.17 43.17 43.17 0.0K
10:47 43.16 43.16 43.16 43.16 0.9K
10:48 43.16 43.16 43.16 43.16 0.4K
10:49 43.16 43.16 43.16 43.16 0.0K
10:50 43.16 43.16 43.16 43.16 0.0K
10:51 43.16 43.16 43.16 43.16 0.0K
10:52 43.16 43.29 43.16 43.29 0.1K
10:53 43.29 43.29 43.29 43.29 0.0K
10:54 43.29 43.29 43.29 43.29 0.0K
10:55 43.29 43.29 43.29 43.29 0.0K
10:56 43.29 43.29 43.29 43.29 0.1K
10:57 43.29 43.29 43.29 43.29 0.0K
10:58 43.29 43.29 43.29 43.29 0.0K
10:59 43.29 43.29 43.29 43.29 0.0K
11:00 43.29 43.29 43.29 43.29 0.0K
11:01 43.29 43.29 43.29 43.29 0.0K
11:02 43.29 43.29 43.29 43.29 0.0K
11:03 43.29 43.29 43.29 43.29 0.0K
11:04 43.29 43.29 43.29 43.29 0.0K
11:05 43.29 43.29 43.29 43.29 0.0K
11:06 43.29 43.29 43.29 43.29 0.0K
11:07 43.29 43.29 43.29 43.29 0.0K
11:08 43.29 43.29 43.29 43.29 0.0K
11:09 43.29 43.29 43.29 43.29 0.0K
11:10 43.29 43.29 43.29 43.29 0.0K
11:11 43.29 43.29 43.29 43.29 0.0K
11:12 43.29 43.29 43.29 43.29 0.0K
11:13 43.29 43.29 43.29 43.29 0.0K
11:14 43.29 43.29 43.29 43.29 0.0K
11:15 43.29 43.29 43.29 43.29 0.0K
11:16 43.29 43.29 43.29 43.29 0.1K
11:17 43.29 43.29 43.29 43.29 0.0K
11:18 43.29 43.29 43.29 43.29 0.0K
11:19 43.29 43.29 43.29 43.29 0.0K
11:20 43.31 43.31 43.30 43.30 1.3K
11:21 43.30 43.30 43.30 43.30 0.0K
11:22 43.30 43.30 43.30 43.30 0.0K
11:23 43.30 43.30 43.30 43.30 0.0K
11:24 43.30 43.30 43.30 43.30 0.0K
11:25 43.30 43.30 43.30 43.30 0.0K
11:26 43.30 43.30 43.30 43.30 0.0K
11:27 43.30 43.30 43.30 43.30 0.0K
11:28 43.30 43.30 43.30 43.30 0.0K
11:29 43.30 43.30 43.30 43.30 0.0K
11:30 43.30 43.30 43.30 43.30 0.0K
11:31 43.30 43.30 43.30 43.30 0.0K
11:32 43.30 43.30 43.30 43.30 0.0K
11:33 43.30 43.30 43.30 43.30 0.0K
11:34 43.30 43.30 43.30 43.30 0.0K
11:35 43.30 43.30 43.30 43.30 0.0K
11:36 43.30 43.30 43.30 43.30 0.0K
11:37 43.30 43.30 43.30 43.30 0.0K
11:38 43.30 43.30 43.30 43.30 0.0K
11:39 43.30 43.30 43.30 43.30 0.0K
11:40 43.30 43.30 43.30 43.30 0.0K
11:41 43.30 43.30 43.30 43.30 0.0K
11:42 43.30 43.30 43.30 43.30 0.0K
11:43 43.30 43.30 43.30 43.30 0.0K
11:44 43.30 43.30 43.30 43.30 0.0K
11:45 43.30 43.30 43.30 43.30 0.0K
11:46 43.30 43.30 43.30 43.30 0.0K
11:47 43.30 43.30 43.30 43.30 0.0K
11:48 43.30 43.30 43.30 43.30 0.0K
11:49 43.30 43.30 43.30 43.30 0.0K
11:50 43.30 43.30 43.30 43.30 0.0K
11:51 43.30 43.30 43.30 43.30 0.0K
11:52 43.47 43.85 43.47 43.85 4.8K
11:53 43.85 43.85 43.85 43.85 0.0K
11:54 43.85 43.85 43.85 43.85 0.0K
11:55 43.85 43.85 43.85 43.85 0.0K
11:56 43.85 43.85 43.85 43.85 0.0K
11:57 43.85 43.85 43.85 43.85 0.0K
11:58 43.85 43.85 43.85 43.85 0.0K
11:59 43.85 43.85 43.85 43.85 0.0K
12:00 43.85 43.85 43.85 43.85 0.0K
12:01 43.85 43.85 43.85 43.85 0.0K
12:02 43.85 43.95 43.85 43.95 0.7K
12:03 43.95 43.95 43.95 43.95 0.1K
12:04 43.95 43.95 43.95 43.95 0.0K
12:05 43.95 43.95 43.95 43.95 0.0K
12:06 43.95 43.95 43.95 43.95 0.0K
12:07 43.95 43.95 43.95 43.95 0.0K
12:08 44.02 44.02 44.02 44.02 0.3K
12:09 44.02 44.02 44.02 44.02 0.1K
12:10 44.02 44.02 44.02 44.02 0.1K
12:11 44.02 44.02 44.02 44.02 0.0K
12:12 44.02 44.02 44.02 44.02 0.0K
12:13 44.02 44.02 44.02 44.02 0.1K
12:14 44.02 44.02 44.02 44.02 0.0K
12:15 44.02 44.02 44.02 44.02 0.0K
12:16 44.02 44.02 44.02 44.02 0.0K
12:17 44.02 44.02 44.02 44.02 0.0K
12:18 44.02 44.02 44.02 44.02 0.0K
12:19 44.02 44.15 44.02 44.15 0.2K
12:20 44.15 44.15 44.15 44.15 0.0K
12:21 44.15 44.15 44.15 44.15 0.0K
12:22 44.15 44.15 44.15 44.15 0.0K
12:23 44.15 44.15 44.15 44.15 0.0K
12:24 44.15 44.15 44.15 44.15 1.3K
12:25 44.12 44.12 44.08 44.08 1.8K
12:26 44.08 44.08 43.93 43.93 0.4K
12:27 43.93 43.93 43.93 43.93 0.1K
12:28 43.93 43.93 43.93 43.93 0.0K
12:29 43.93 43.93 43.93 43.93 0.0K
12:30 43.93 43.93 43.93 43.93 0.0K
12:31 43.93 43.93 43.93 43.93 0.0K
12:32 43.93 43.93 43.93 43.93 0.1K
12:33 43.93 43.93 43.71 43.71 2.2K
12:34 43.71 43.71 43.71 43.71 0.0K
12:35 43.71 43.71 43.71 43.71 0.0K
12:36 43.71 43.71 43.71 43.71 0.0K
12:37 43.71 43.71 43.71 43.71 0.0K
12:38 43.71 43.71 43.71 43.71 0.0K
12:39 43.71 43.71 43.71 43.71 0.0K
12:40 43.71 43.71 43.71 43.71 0.0K
12:41 43.71 43.71 43.71 43.71 0.0K
12:42 43.71 43.71 43.71 43.71 0.0K
12:43 43.71 43.71 43.71 43.71 0.0K
12:44 43.67 43.67 43.55 43.67 0.6K
12:45 43.67 43.67 43.67 43.67 0.0K
12:46 43.68 43.68 43.68 43.68 0.5K
12:47 43.68 43.68 43.68 43.68 0.0K
12:48 43.68 43.68 43.68 43.68 0.0K
12:49 43.68 43.68 43.68 43.68 0.0K
12:50 43.68 43.68 43.68 43.68 0.0K
12:51 43.68 43.68 43.56 43.66 0.5K
12:52 43.66 43.66 43.66 43.66 0.0K
12:53 43.66 43.66 43.66 43.66 0.0K
12:54 43.66 43.66 43.66 43.66 0.0K
12:55 43.66 43.66 43.66 43.66 0.0K
12:56 43.66 43.66 43.66 43.66 0.0K
12:57 43.66 43.66 43.66 43.66 0.0K
12:58 43.66 43.66 43.66 43.66 0.0K
12:59 43.66 43.66 43.66 43.66 0.0K
13:00 43.66 43.66 43.66 43.66 0.0K
13:01 43.66 43.66 43.66 43.66 0.0K
13:02 43.66 43.66 43.66 43.66 0.0K
13:03 43.66 43.66 43.66 43.66 0.0K
13:04 43.66 43.66 43.66 43.66 0.0K
13:05 43.66 43.66 43.66 43.66 0.1K
13:06 43.66 43.66 43.66 43.66 0.0K
13:07 43.66 43.66 43.66 43.66 0.0K
13:08 43.66 43.66 43.66 43.66 0.0K
13:09 43.66 43.66 43.66 43.66 0.0K
13:10 43.66 43.66 43.66 43.66 0.0K
13:11 43.66 43.66 43.66 43.66 0.0K
13:12 43.66 43.66 43.66 43.66 0.0K
13:13 43.66 43.66 43.66 43.66 0.0K
13:14 43.66 43.66 43.66 43.66 0.0K
13:15 43.66 43.66 43.66 43.66 0.0K
13:16 43.66 43.66 43.66 43.66 0.0K
13:17 43.66 43.66 43.66 43.66 0.0K
13:18 43.66 43.66 43.66 43.66 0.1K
13:19 43.66 43.66 43.66 43.66 0.0K
13:20 43.66 43.66 43.66 43.66 0.0K
13:21 43.66 43.66 43.66 43.66 0.0K
13:22 43.66 43.66 43.66 43.66 0.0K
13:23 43.66 43.66 43.66 43.66 0.0K
13:24 43.66 43.66 43.66 43.66 0.0K
13:25 43.66 43.66 43.66 43.66 0.0K
13:26 43.66 43.73 43.66 43.73 0.5K
13:27 43.73 43.77 43.63 43.77 0.7K
13:28 43.77 43.77 43.77 43.77 0.0K
13:29 43.77 43.77 43.77 43.77 0.0K
13:30 43.77 43.77 43.77 43.77 0.0K
13:31 43.77 43.77 43.77 43.77 0.1K
13:32 43.77 43.77 43.77 43.77 0.0K
13:33 43.77 43.77 43.77 43.77 0.0K
13:34 43.77 43.77 43.77 43.77 0.0K
13:35 43.77 43.77 43.77 43.77 0.0K
13:36 43.77 43.77 43.77 43.77 0.0K
13:37 43.77 43.77 43.77 43.77 0.0K
13:38 43.77 43.77 43.77 43.77 0.1K
13:39 43.77 43.77 43.77 43.77 0.0K
13:40 43.77 43.77 43.77 43.77 0.0K
13:41 43.77 43.77 43.77 43.77 0.0K
13:42 43.77 43.77 43.77 43.77 0.0K
13:43 43.77 43.77 43.77 43.77 0.0K
13:44 43.77 43.79 43.77 43.79 0.4K
13:45 43.79 43.79 43.79 43.79 0.0K
13:46 43.79 43.79 43.79 43.79 0.2K
13:47 43.79 43.79 43.79 43.79 0.0K
13:48 43.79 43.81 43.79 43.81 2.1K
13:49 43.81 43.81 43.81 43.81 0.0K
13:50 43.72 43.72 43.72 43.72 1.3K
13:51 43.72 43.72 43.72 43.72 0.0K
13:52 43.75 43.75 43.75 43.75 0.1K
13:53 43.75 43.75 43.75 43.75 0.0K
13:54 43.75 43.75 43.75 43.75 0.0K
13:55 43.75 43.75 43.75 43.75 0.0K
13:56 43.75 43.75 43.75 43.75 0.0K
13:57 43.75 43.75 43.75 43.75 0.0K
13:58 43.75 43.75 43.75 43.75 0.0K
13:59 43.75 43.75 43.75 43.75 0.0K
14:00 43.75 43.75 43.75 43.75 0.0K
14:01 43.75 43.75 43.75 43.75 0.0K
14:02 43.75 43.75 43.75 43.75 0.0K
14:03 43.75 43.75 43.75 43.75 0.0K
14:04 43.75 43.75 43.75 43.75 0.0K
14:05 43.75 43.75 43.71 43.71 0.3K
14:06 43.71 43.71 43.71 43.71 0.0K
14:07 43.71 43.71 43.71 43.71 0.0K
14:08 43.71 43.71 43.71 43.71 0.0K
14:09 43.66 43.66 43.66 43.66 0.8K
14:10 43.66 43.66 43.66 43.66 0.0K
14:11 43.66 43.66 43.66 43.66 0.0K
14:12 43.66 43.66 43.66 43.66 0.0K
14:13 43.66 43.66 43.66 43.66 0.1K
14:14 43.66 43.66 43.66 43.66 0.0K
14:15 43.66 43.66 43.66 43.66 0.0K
14:16 43.66 43.66 43.66 43.66 0.0K
14:17 43.66 43.66 43.66 43.66 0.0K
14:18 43.66 43.66 43.66 43.66 0.0K
14:19 43.66 43.66 43.66 43.66 0.0K
14:20 43.66 43.66 43.66 43.66 0.0K
14:21 43.66 43.66 43.66 43.66 0.0K
14:22 43.66 43.66 43.66 43.66 0.0K
14:23 43.66 43.66 43.66 43.66 0.0K
14:24 43.66 43.66 43.66 43.66 0.0K
14:25 43.66 43.66 43.66 43.66 0.0K
14:26 43.66 43.66 43.66 43.66 0.1K
14:27 43.66 43.66 43.66 43.66 0.0K
14:28 43.66 43.66 43.66 43.66 0.0K
14:29 43.66 43.66 43.66 43.66 0.0K
14:30 43.66 43.66 43.66 43.66 0.0K
14:31 43.66 43.66 43.66 43.66 0.0K
14:32 43.66 43.66 43.66 43.66 0.0K
14:33 43.66 43.66 43.66 43.66 0.0K
14:34 43.66 43.66 43.66 43.66 0.1K
14:35 43.66 43.66 43.66 43.66 0.0K
14:36 43.66 43.66 43.66 43.66 0.0K
14:37 43.66 43.66 43.66 43.66 0.0K
14:38 43.66 43.66 43.66 43.66 0.6K
14:39 43.76 43.76 43.76 43.76 0.5K
14:40 43.76 43.76 43.76 43.76 0.0K
14:41 43.76 43.76 43.76 43.76 0.0K
14:42 43.76 43.76 43.76 43.76 0.0K
14:43 43.76 43.76 43.76 43.76 0.0K
14:44 43.76 43.76 43.76 43.76 0.1K
14:45 43.76 43.76 43.76 43.76 0.0K
14:46 43.76 43.76 43.76 43.76 0.3K
14:47 43.63 43.63 43.63 43.63 1.6K
14:48 43.63 43.63 43.63 43.63 0.0K
14:49 43.63 43.63 43.63 43.63 0.1K
14:50 43.63 43.63 43.63 43.63 0.0K
14:51 43.63 43.63 43.63 43.63 0.0K
14:52 43.63 43.63 43.63 43.63 0.0K
14:53 43.63 43.63 43.63 43.63 0.0K
14:54 43.63 43.63 43.63 43.63 0.0K
14:55 43.63 43.63 43.63 43.63 0.0K
14:56 43.63 43.65 43.63 43.65 1.6K
14:57 43.65 43.65 43.65 43.65 0.0K
14:58 43.65 43.65 43.65 43.65 0.0K
14:59 43.65 43.65 43.65 43.65 0.0K
15:00 43.64 43.64 43.64 43.64 0.1K
15:01 43.64 43.64 43.64 43.64 0.3K
15:02 43.64 43.64 43.64 43.64 0.1K
15:03 43.64 43.64 43.64 43.64 0.2K
15:04 43.64 43.64 43.64 43.64 0.0K
15:05 43.64 43.64 43.64 43.64 0.0K
15:06 43.64 43.64 43.64 43.64 0.0K
15:07 43.64 43.64 43.64 43.64 0.0K
15:08 43.64 43.64 43.64 43.64 0.0K
15:09 43.64 43.64 43.64 43.64 0.0K
15:10 43.64 43.64 43.64 43.64 0.0K
15:11 43.58 43.58 43.58 43.58 0.1K
15:12 43.58 43.58 43.58 43.58 0.0K
15:13 43.58 43.58 43.58 43.58 0.0K
15:14 43.58 43.58 43.58 43.58 0.0K
15:15 43.58 43.64 43.58 43.64 0.2K
15:16 43.64 43.64 43.64 43.64 0.0K
15:17 43.64 43.64 43.64 43.64 0.0K
15:18 43.64 43.64 43.64 43.64 0.0K
15:19 43.64 43.64 43.64 43.64 0.0K
15:20 43.61 43.61 43.61 43.61 1.4K
15:21 43.61 43.61 43.61 43.61 0.5K
15:22 43.61 43.61 43.61 43.61 0.0K
15:23 43.61 43.61 43.61 43.61 0.0K
15:24 43.61 43.61 43.61 43.61 0.0K
15:25 43.61 43.61 43.61 43.61 0.1K
15:26 43.61 43.61 43.61 43.61 0.1K
15:27 43.61 43.61 43.61 43.61 0.0K
15:28 43.61 43.61 43.61 43.61 0.0K
15:29 43.61 43.61 43.46 43.46 1.3K
15:30 43.46 43.46 43.46 43.46 0.0K
15:31 43.46 43.46 43.46 43.46 0.1K
15:32 43.46 43.46 43.46 43.46 0.0K
15:33 43.46 43.46 43.46 43.46 0.0K
15:34 43.46 43.46 43.46 43.46 0.1K
15:35 43.46 43.46 43.46 43.46 0.3K
15:36 43.46 43.51 43.46 43.51 0.5K
15:37 43.51 43.51 43.51 43.51 0.1K
15:38 43.51 43.51 43.51 43.51 0.0K
15:39 43.51 43.51 43.51 43.51 0.0K
15:40 43.51 43.51 43.51 43.51 0.1K
15:41 43.51 43.51 43.51 43.51 0.0K
15:42 43.51 43.51 43.51 43.51 0.2K
15:43 43.51 43.51 43.51 43.51 0.1K
15:44 43.51 43.51 43.51 43.51 0.1K
15:45 43.51 43.51 43.51 43.51 0.3K
15:46 43.51 43.51 43.51 43.51 0.1K
15:47 43.51 43.51 43.51 43.51 0.0K
15:48 43.51 43.55 43.51 43.55 2.3K
15:49 43.55 43.55 43.53 43.53 1.3K
15:50 43.53 43.53 43.53 43.53 0.2K
15:51 43.53 43.53 43.53 43.53 0.2K
15:52 43.53 43.55 43.53 43.55 0.9K
15:53 43.55 43.55 43.53 43.53 1.0K
15:54 43.53 43.53 43.47 43.47 0.9K
15:55 43.47 43.47 43.47 43.47 0.0K
15:56 43.47 43.47 43.47 43.47 0.2K
15:57 43.47 43.47 43.47 43.47 0.6K
15:58 43.47 43.47 43.40 43.40 1.3K
15:59 43.40 43.50 43.40 43.50 0.9K
16:00 43.43 43.48 43.41 43.41 5.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles