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 43.40 43.40 41.91 41.91 0.0K
09:32 41.91 41.91 41.91 41.91 0.0K
09:33 41.91 41.91 41.91 41.91 0.8K
09:34 41.91 41.91 41.91 41.91 0.0K
09:35 41.91 41.91 41.91 41.91 0.1K
09:36 41.91 41.91 41.91 41.91 0.0K
09:37 41.91 41.91 41.91 41.91 0.0K
09:38 41.91 41.91 41.91 41.91 0.0K
09:39 41.91 41.91 41.91 41.91 0.0K
09:40 41.91 41.91 41.91 41.91 0.0K
09:41 41.91 41.91 41.91 41.91 0.0K
09:42 43.35 43.35 43.35 43.35 0.3K
09:43 43.22 43.22 43.22 43.22 0.0K
09:44 43.22 43.22 43.22 43.22 0.1K
09:45 43.22 43.22 43.22 43.22 0.1K
09:46 43.22 43.22 43.22 43.22 0.0K
09:47 43.22 43.22 43.22 43.22 0.0K
09:48 43.22 43.22 43.22 43.22 0.0K
09:49 43.22 43.22 43.22 43.22 0.0K
09:50 43.22 43.22 43.22 43.22 0.0K
09:51 43.13 43.13 43.13 43.13 0.4K
09:52 43.13 43.13 43.13 43.13 0.4K
09:53 43.13 43.13 43.13 43.13 0.0K
09:54 43.13 43.13 43.13 43.13 0.0K
09:55 43.13 43.13 43.13 43.13 0.0K
09:56 43.13 43.13 43.13 43.13 0.0K
09:57 43.74 43.74 43.74 43.74 0.2K
09:58 43.74 43.74 43.74 43.74 0.0K
09:59 43.74 43.74 43.74 43.74 0.0K
10:00 43.74 43.74 43.74 43.74 0.0K
10:01 43.74 43.74 43.74 43.74 0.0K
10:02 43.74 43.74 43.74 43.74 0.0K
10:03 42.96 42.96 42.96 42.96 0.2K
10:04 42.96 42.96 42.96 42.96 0.0K
10:05 42.96 42.96 42.96 42.96 0.0K
10:06 42.96 42.96 42.96 42.96 0.0K
10:07 42.96 42.96 42.96 42.96 0.0K
10:08 42.96 42.96 42.96 42.96 0.0K
10:09 42.96 42.96 42.96 42.96 0.0K
10:10 42.96 42.96 42.96 42.96 0.0K
10:11 42.96 42.96 42.96 42.96 0.0K
10:12 42.96 42.96 42.96 42.96 0.0K
10:13 42.96 42.96 42.96 42.96 0.1K
10:14 42.96 42.96 42.96 42.96 0.0K
10:15 43.57 43.57 43.57 43.57 0.1K
10:16 43.57 43.57 43.57 43.57 0.0K
10:17 43.57 43.57 43.57 43.57 0.0K
10:18 43.57 43.57 43.57 43.57 0.5K
10:19 43.57 43.57 43.57 43.57 0.0K
10:20 43.57 43.57 43.57 43.57 0.3K
10:21 43.57 43.57 43.57 43.57 0.0K
10:22 43.39 43.39 43.39 43.39 0.1K
10:23 43.39 43.39 43.39 43.39 0.0K
10:24 43.39 43.39 43.39 43.39 0.0K
10:25 43.39 43.39 43.39 43.39 0.0K
10:26 43.39 43.39 43.39 43.39 0.0K
10:27 43.39 43.39 43.39 43.39 0.0K
10:28 43.39 43.39 43.39 43.39 0.0K
10:29 43.39 43.39 43.39 43.39 0.0K
10:30 43.39 43.39 43.39 43.39 0.0K
10:31 43.39 43.39 43.39 43.39 0.0K
10:32 43.39 43.39 43.39 43.39 0.4K
10:33 43.51 43.51 43.51 43.51 0.6K
10:34 43.51 43.51 43.51 43.51 0.0K
10:35 43.51 43.51 43.51 43.51 0.1K
10:36 43.51 43.51 43.51 43.51 0.0K
10:37 43.51 43.51 43.51 43.51 0.0K
10:38 43.51 43.51 43.51 43.51 0.0K
10:39 43.51 43.51 43.51 43.51 0.0K
10:40 43.51 43.51 43.51 43.51 0.0K
10:41 43.51 43.51 43.51 43.51 0.0K
10:42 43.51 43.51 43.51 43.51 0.0K
10:43 43.51 43.51 43.51 43.51 0.0K
10:44 43.28 43.51 43.28 43.51 0.5K
10:45 43.51 43.51 43.51 43.51 0.0K
10:46 43.51 43.51 43.51 43.51 0.0K
10:47 43.51 43.51 43.51 43.51 0.0K
10:48 43.51 43.51 43.51 43.51 0.0K
10:49 43.51 43.51 43.51 43.51 0.0K
10:50 43.67 43.67 43.67 43.67 0.1K
10:51 43.64 43.64 43.64 43.64 0.1K
10:52 43.64 43.64 43.64 43.64 0.0K
10:53 43.64 43.64 43.64 43.64 0.0K
10:54 43.64 43.64 43.64 43.64 0.0K
10:55 43.64 43.64 43.64 43.64 0.0K
10:56 43.64 43.64 43.64 43.64 0.0K
10:57 43.64 43.64 43.64 43.64 0.2K
10:58 43.57 43.57 43.57 43.57 0.8K
10:59 43.57 43.57 43.57 43.57 0.2K
11:00 43.57 43.57 43.57 43.57 0.0K
11:01 43.57 43.57 43.57 43.57 0.0K
11:02 43.57 43.73 43.57 43.73 15.0K
11:03 43.73 43.73 43.73 43.73 0.0K
11:04 43.75 43.75 43.75 43.75 0.4K
11:05 43.75 43.75 43.75 43.75 0.5K
11:06 43.75 43.75 43.75 43.75 0.0K
11:07 43.75 43.75 43.75 43.75 0.0K
11:08 43.75 43.75 43.75 43.75 0.5K
11:09 43.75 43.75 43.75 43.75 0.1K
11:10 43.75 43.75 43.75 43.75 0.3K
11:11 43.75 43.75 43.75 43.75 0.0K
11:12 43.75 43.75 43.75 43.75 0.0K
11:13 43.75 43.75 43.75 43.75 0.2K
11:14 43.75 43.75 43.75 43.75 0.0K
11:15 43.75 43.75 43.75 43.75 0.0K
11:16 43.75 43.75 43.75 43.75 0.0K
11:17 43.75 43.75 43.75 43.75 0.0K
11:18 43.84 43.84 43.84 43.84 0.1K
11:19 43.84 43.84 43.84 43.84 0.0K
11:20 43.84 43.84 43.84 43.84 0.3K
11:21 43.84 43.84 43.84 43.84 0.2K
11:22 43.84 43.84 43.84 43.84 0.0K
11:23 43.85 43.85 43.85 43.85 4.8K
11:24 43.85 43.85 43.85 43.85 0.4K
11:25 43.85 43.85 43.85 43.85 0.0K
11:26 43.85 43.85 43.85 43.85 0.2K
11:27 43.85 43.85 43.85 43.85 7.6K
11:28 43.85 44.13 43.85 44.13 1.5K
11:29 44.13 44.13 44.13 44.13 0.0K
11:30 44.13 44.13 44.13 44.13 0.4K
11:31 44.13 44.13 44.13 44.13 0.1K
11:32 44.13 44.13 44.13 44.13 0.0K
11:33 44.13 44.13 44.13 44.13 0.4K
11:34 44.13 44.13 44.13 44.13 0.0K
11:35 44.13 44.13 44.13 44.13 0.0K
11:36 44.13 44.13 44.13 44.13 0.0K
11:37 44.13 44.13 44.13 44.13 0.0K
11:38 44.13 44.13 44.13 44.13 0.0K
11:39 44.13 44.13 44.13 44.13 0.0K
11:40 44.13 44.13 44.13 44.13 0.3K
11:41 44.13 44.13 44.13 44.13 0.0K
11:42 44.13 44.13 44.13 44.13 0.0K
11:43 44.13 44.13 44.13 44.13 0.0K
11:44 44.13 44.13 44.13 44.13 0.0K
11:45 44.13 44.13 44.13 44.13 0.0K
11:46 44.13 44.22 44.13 44.22 0.6K
11:47 44.22 44.22 44.22 44.22 0.0K
11:48 44.22 44.22 44.22 44.22 0.2K
11:49 44.22 44.22 44.22 44.22 0.0K
11:50 44.34 44.34 44.34 44.34 0.9K
11:51 44.34 44.34 44.34 44.34 0.0K
11:52 44.34 44.34 44.34 44.34 0.0K
11:53 44.39 44.39 44.39 44.39 0.3K
11:54 44.44 44.44 44.39 44.39 1.0K
11:55 44.39 44.39 44.39 44.39 0.0K
11:56 44.39 44.39 44.39 44.39 0.1K
11:57 44.39 44.39 44.39 44.39 0.0K
11:58 44.39 44.39 44.39 44.39 0.0K
11:59 44.39 44.39 44.39 44.39 0.2K
12:00 44.39 44.39 44.39 44.39 0.1K
12:01 44.39 44.39 44.39 44.39 0.2K
12:02 44.39 44.39 44.39 44.39 0.0K
12:03 44.39 44.39 44.39 44.39 0.0K
12:04 44.39 44.39 44.39 44.39 0.0K
12:05 44.39 44.39 44.39 44.39 0.1K
12:06 44.46 44.46 44.46 44.46 1.2K
12:07 44.46 44.46 44.46 44.46 0.0K
12:08 44.46 44.46 44.27 44.27 0.4K
12:09 44.27 44.27 44.27 44.27 0.1K
12:10 44.27 44.27 44.27 44.27 0.1K
12:11 44.44 44.44 44.44 44.44 0.1K
12:12 44.44 44.44 44.44 44.44 0.0K
12:13 44.44 44.44 44.44 44.44 0.0K
12:14 44.44 44.49 44.35 44.35 1.8K
12:15 44.49 44.49 44.49 44.49 0.5K
12:16 44.49 44.49 44.49 44.49 0.0K
12:17 44.49 44.49 44.49 44.49 0.1K
12:18 44.32 44.32 44.32 44.32 1.3K
12:19 44.32 44.32 44.32 44.32 0.6K
12:20 44.31 44.31 44.31 44.31 0.1K
12:21 44.31 44.31 44.31 44.31 0.1K
12:22 44.31 44.31 44.31 44.31 0.0K
12:23 44.31 44.31 44.31 44.31 0.0K
12:24 44.31 44.31 44.31 44.31 0.0K
12:25 44.31 44.31 44.31 44.31 0.0K
12:26 44.31 44.31 44.31 44.31 0.1K
12:27 44.31 44.31 44.31 44.31 0.1K
12:28 44.31 44.31 44.31 44.31 0.2K
12:29 44.31 44.31 44.31 44.31 0.0K
12:30 44.31 44.31 44.31 44.31 0.0K
12:31 44.31 44.31 44.31 44.31 0.0K
12:32 44.31 44.31 44.31 44.31 0.0K
12:33 44.31 44.31 44.31 44.31 0.0K
12:34 44.31 44.31 44.31 44.31 0.0K
12:35 44.31 44.31 44.31 44.31 0.1K
12:36 44.20 44.20 44.20 44.20 0.9K
12:37 44.20 44.20 44.20 44.20 0.0K
12:38 44.20 44.20 44.20 44.20 0.0K
12:39 44.20 44.20 44.20 44.20 0.0K
12:40 44.20 44.20 44.20 44.20 0.0K
12:41 44.20 44.20 44.20 44.20 0.0K
12:42 44.20 44.20 43.97 43.97 0.9K
12:43 43.97 43.97 43.97 43.97 0.0K
12:44 43.97 43.97 43.97 43.97 0.1K
12:45 43.97 43.97 43.97 43.97 0.0K
12:46 43.97 43.97 43.97 43.97 0.0K
12:47 43.97 43.97 43.97 43.97 0.0K
12:48 43.97 43.97 43.97 43.97 0.0K
12:49 43.97 43.97 43.97 43.97 0.0K
12:50 43.97 43.97 43.97 43.97 0.0K
12:51 44.01 44.01 44.01 44.01 0.3K
12:52 44.01 44.01 44.01 44.01 0.0K
12:53 44.01 44.01 44.01 44.01 0.0K
12:54 44.01 44.01 44.01 44.01 0.0K
12:55 44.01 44.01 44.01 44.01 0.0K
12:56 44.01 44.01 44.01 44.01 0.0K
12:57 44.09 44.09 44.09 44.09 1.1K
12:58 44.09 44.09 44.09 44.09 0.0K
12:59 44.09 44.09 44.09 44.09 0.3K
13:00 44.09 44.09 44.09 44.09 0.1K
13:01 44.09 44.09 44.09 44.09 0.0K
13:02 44.09 44.09 44.09 44.09 0.0K
13:03 44.09 44.09 44.09 44.09 0.3K
13:04 44.09 44.09 44.09 44.09 0.0K
13:05 44.09 44.09 44.09 44.09 0.0K
13:06 44.09 44.09 44.09 44.09 0.0K
13:07 44.09 44.09 44.09 44.09 0.0K
13:08 44.09 44.09 44.09 44.09 0.0K
13:09 44.09 44.09 44.09 44.09 0.0K
13:10 44.09 44.09 44.09 44.09 0.0K
13:11 44.09 44.09 44.09 44.09 0.0K
13:12 44.09 44.09 44.09 44.09 0.0K
13:13 44.09 44.09 44.09 44.09 0.0K
13:14 44.09 44.09 44.09 44.09 0.0K
13:15 44.09 44.09 44.09 44.09 0.0K
13:16 44.09 44.09 44.09 44.09 0.0K
13:17 44.09 44.09 44.09 44.09 0.0K
13:18 44.09 44.09 44.09 44.09 0.0K
13:19 44.09 44.09 44.09 44.09 0.0K
13:20 44.09 44.09 44.09 44.09 0.0K
13:21 44.09 44.09 44.09 44.09 0.0K
13:22 44.09 44.09 44.09 44.09 0.0K
13:23 44.09 44.09 44.09 44.09 0.0K
13:24 44.09 44.09 44.09 44.09 0.0K
13:25 44.09 44.09 44.09 44.09 0.0K
13:26 44.09 44.20 44.09 44.20 0.1K
13:27 44.20 44.20 44.20 44.20 0.0K
13:28 44.20 44.20 44.20 44.20 0.0K
13:29 44.20 44.20 44.20 44.20 0.0K
13:30 44.20 44.20 44.20 44.20 0.0K
13:31 44.20 44.20 44.20 44.20 0.0K
13:32 44.20 44.20 44.20 44.20 0.0K
13:33 44.20 44.20 44.20 44.20 0.0K
13:34 44.20 44.20 44.20 44.20 0.0K
13:35 44.20 44.20 44.20 44.20 0.0K
13:36 44.20 44.20 44.20 44.20 0.0K
13:37 44.20 44.20 44.20 44.20 0.0K
13:38 44.20 44.20 44.20 44.20 0.0K
13:39 44.20 44.20 44.20 44.20 0.0K
13:40 44.20 44.20 44.20 44.20 0.0K
13:41 44.20 44.27 44.20 44.27 0.8K
13:42 44.27 44.27 44.27 44.27 0.0K
13:43 44.27 44.27 44.27 44.27 0.0K
13:44 44.27 44.27 44.27 44.27 0.0K
13:45 44.27 44.27 44.27 44.27 0.0K
13:46 44.27 44.27 44.27 44.27 0.0K
13:47 44.27 44.27 44.27 44.27 0.1K
13:48 44.27 44.27 44.19 44.19 1.7K
13:49 44.19 44.19 44.19 44.19 0.0K
13:50 44.19 44.19 44.19 44.19 0.0K
13:51 44.19 44.19 44.19 44.19 0.0K
13:52 44.19 44.19 44.19 44.19 0.0K
13:53 44.19 44.19 44.19 44.19 0.0K
13:54 44.19 44.19 44.19 44.19 0.0K
13:55 44.19 44.19 44.19 44.19 0.0K
13:56 44.13 44.13 44.13 44.13 0.4K
13:57 44.13 44.13 44.13 44.13 0.0K
13:58 44.13 44.13 44.13 44.13 0.0K
13:59 44.13 44.13 44.13 44.13 0.0K
14:00 44.13 44.13 44.13 44.13 0.0K
14:01 44.13 44.13 44.13 44.13 0.0K
14:02 44.13 44.13 44.13 44.13 0.0K
14:03 44.13 44.13 44.13 44.13 0.0K
14:04 44.13 44.13 44.13 44.13 0.0K
14:05 44.13 44.13 44.13 44.13 0.0K
14:06 44.13 44.13 44.13 44.13 0.0K
14:07 44.13 44.13 44.13 44.13 0.0K
14:08 44.13 44.13 44.13 44.13 0.1K
14:09 44.13 44.13 44.13 44.13 0.0K
14:10 44.13 44.13 44.13 44.13 0.0K
14:11 44.13 44.13 44.13 44.13 0.0K
14:12 44.13 44.13 44.13 44.13 0.0K
14:13 44.13 44.13 44.13 44.13 0.0K
14:14 44.13 44.13 44.13 44.13 0.1K
14:15 44.13 44.13 44.13 44.13 0.0K
14:16 44.13 44.13 44.13 44.13 0.0K
14:17 44.13 44.13 44.13 44.13 0.1K
14:18 44.13 44.13 44.13 44.13 0.0K
14:19 44.13 44.13 44.13 44.13 0.0K
14:20 44.13 44.13 44.13 44.13 0.0K
14:21 44.13 44.13 44.13 44.13 0.0K
14:22 44.13 44.13 44.13 44.13 0.0K
14:23 44.13 44.13 44.13 44.13 0.0K
14:24 44.13 44.13 44.13 44.13 0.0K
14:25 44.13 44.13 44.13 44.13 0.0K
14:26 44.13 44.13 44.13 44.13 0.0K
14:27 44.13 44.13 44.13 44.13 0.0K
14:28 44.13 44.13 44.13 44.13 0.0K
14:29 44.13 44.13 44.13 44.13 0.0K
14:30 44.13 44.13 44.13 44.13 0.0K
14:31 44.13 44.13 44.13 44.13 0.1K
14:32 44.13 44.13 44.13 44.13 0.0K
14:33 44.13 44.13 44.13 44.13 0.0K
14:34 44.13 44.13 44.13 44.13 0.0K
14:35 44.13 44.13 44.13 44.13 0.0K
14:36 44.13 44.13 44.13 44.13 0.0K
14:37 44.13 44.13 44.13 44.13 0.0K
14:38 44.13 44.13 44.13 44.13 0.0K
14:39 44.13 44.13 44.13 44.13 0.0K
14:40 44.13 44.13 44.13 44.13 0.0K
14:41 44.13 44.13 44.13 44.13 0.0K
14:42 44.13 44.13 44.13 44.13 0.0K
14:43 44.13 44.13 44.13 44.13 0.0K
14:44 44.13 44.13 44.13 44.13 0.0K
14:45 44.13 44.13 44.13 44.13 0.1K
14:46 44.13 44.13 44.13 44.13 0.0K
14:47 44.13 44.23 44.13 44.23 0.2K
14:48 44.23 44.23 44.23 44.23 0.0K
14:49 44.23 44.23 44.11 44.11 0.7K
14:50 44.11 44.11 44.11 44.11 0.1K
14:51 44.11 44.11 44.11 44.11 0.0K
14:52 44.11 44.11 44.11 44.11 0.0K
14:53 44.11 44.11 44.11 44.11 0.1K
14:54 44.11 44.11 44.00 44.00 1.6K
14:55 44.00 44.00 44.00 44.00 0.0K
14:56 44.00 44.00 44.00 44.00 0.0K
14:57 44.00 44.00 44.00 44.00 0.0K
14:58 44.00 44.00 44.00 44.00 0.0K
14:59 44.00 44.00 44.00 44.00 0.0K
15:00 44.00 44.00 44.00 44.00 0.0K
15:01 44.00 44.00 44.00 44.00 0.0K
15:02 44.00 44.00 44.00 44.00 0.0K
15:03 44.00 44.00 44.00 44.00 0.0K
15:04 44.00 44.00 44.00 44.00 0.0K
15:05 44.00 44.00 44.00 44.00 0.0K
15:06 44.00 44.00 44.00 44.00 0.0K
15:07 44.00 44.00 44.00 44.00 0.0K
15:08 44.00 44.00 44.00 44.00 0.0K
15:09 44.00 44.00 44.00 44.00 0.0K
15:10 44.00 44.00 44.00 44.00 0.0K
15:11 44.00 44.00 44.00 44.00 0.0K
15:12 44.00 44.00 44.00 44.00 0.0K
15:13 44.00 44.00 44.00 44.00 0.2K
15:14 44.00 44.00 44.00 44.00 0.0K
15:15 44.00 44.00 43.74 43.74 0.5K
15:16 43.74 43.74 43.74 43.74 0.5K
15:17 43.74 43.74 43.74 43.74 0.0K
15:18 43.74 43.74 43.74 43.74 0.0K
15:19 43.74 43.74 43.74 43.74 0.0K
15:20 43.74 43.74 43.74 43.74 0.0K
15:21 43.74 43.74 43.74 43.74 0.0K
15:22 43.74 43.74 43.74 43.74 0.0K
15:23 43.74 43.74 43.74 43.74 0.6K
15:24 43.74 43.74 43.74 43.74 0.0K
15:25 43.74 43.74 43.74 43.74 0.0K
15:26 43.74 43.74 43.74 43.74 0.0K
15:27 43.74 43.74 43.74 43.74 0.1K
15:28 43.74 43.74 43.74 43.74 0.0K
15:29 43.74 43.74 43.74 43.74 0.5K
15:30 43.74 43.74 43.74 43.74 0.0K
15:31 43.74 43.74 43.74 43.74 0.0K
15:32 43.74 43.74 43.74 43.74 0.0K
15:33 43.74 43.74 43.74 43.74 0.1K
15:34 43.74 43.74 43.74 43.74 0.0K
15:35 43.74 43.74 43.74 43.74 0.0K
15:36 43.74 43.74 43.74 43.74 0.1K
15:37 43.74 43.74 43.74 43.74 0.2K
15:38 43.74 43.74 43.74 43.74 0.0K
15:39 43.74 43.74 43.74 43.74 0.1K
15:40 43.74 43.74 43.74 43.74 0.0K
15:41 43.74 43.74 43.74 43.74 0.0K
15:42 43.74 43.74 43.74 43.74 0.0K
15:43 43.74 43.74 43.74 43.74 0.0K
15:44 43.74 43.74 43.74 43.74 0.0K
15:45 43.74 43.74 43.74 43.74 0.0K
15:46 43.74 43.77 43.74 43.77 0.5K
15:47 43.77 43.77 43.77 43.77 0.0K
15:48 43.77 43.77 43.77 43.77 0.0K
15:49 43.77 43.77 43.77 43.77 0.3K
15:50 43.77 43.77 43.77 43.77 0.1K
15:51 43.77 43.98 43.77 43.98 0.5K
15:52 43.98 43.98 43.97 43.97 0.4K
15:53 43.97 43.97 43.97 43.97 0.0K
15:54 43.97 43.97 43.97 43.97 0.0K
15:55 43.97 43.97 43.97 43.97 0.2K
15:56 43.97 43.97 43.97 43.97 0.1K
15:57 43.97 43.97 43.82 43.82 2.3K
15:58 43.82 43.82 43.75 43.75 0.3K
15:59 43.75 43.86 43.75 43.86 1.4K
16:00 43.86 43.89 43.82 43.89 5.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles