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 43.94 45.57 43.94 45.57 0.3K
09:32 43.73 43.73 43.73 43.73 0.9K
09:33 43.73 43.73 43.73 43.73 0.0K
09:34 43.73 43.73 43.73 43.73 0.0K
09:35 43.73 43.73 43.73 43.73 0.0K
09:36 43.73 43.73 43.73 43.73 0.0K
09:37 43.73 43.73 43.73 43.73 0.1K
09:38 43.73 43.73 43.73 43.73 0.0K
09:39 43.73 43.73 43.73 43.73 0.0K
09:40 43.73 43.73 43.73 43.73 0.0K
09:41 43.73 43.73 43.73 43.73 0.0K
09:42 43.73 43.73 43.73 43.73 0.0K
09:43 43.08 43.08 43.08 43.08 0.0K
09:44 43.08 43.08 43.08 43.08 0.1K
09:45 43.08 43.08 43.08 43.08 0.0K
09:46 43.08 43.08 43.08 43.08 0.0K
09:47 43.08 43.08 43.08 43.08 0.0K
09:48 43.08 43.08 43.08 43.08 0.0K
09:49 43.08 43.08 43.08 43.08 0.0K
09:50 43.08 43.08 43.08 43.08 0.0K
09:51 43.08 43.08 43.08 43.08 0.0K
09:52 43.08 43.08 43.08 43.08 0.0K
09:53 43.08 43.08 43.08 43.08 0.0K
09:54 43.21 43.21 43.21 43.21 0.1K
09:55 43.21 43.21 43.21 43.21 0.0K
09:56 43.21 43.21 43.21 43.21 0.0K
09:57 43.21 43.21 43.21 43.21 0.0K
09:58 43.21 43.21 43.21 43.21 0.0K
09:59 43.21 43.21 43.21 43.21 0.0K
10:00 43.21 43.21 43.21 43.21 0.0K
10:01 43.21 43.21 43.21 43.21 0.0K
10:02 43.21 43.21 43.21 43.21 0.0K
10:03 43.21 43.21 43.21 43.21 0.0K
10:04 43.21 43.21 43.21 43.21 0.1K
10:05 43.21 43.21 43.21 43.21 0.1K
10:06 43.21 43.21 43.21 43.21 0.0K
10:07 43.21 43.21 42.74 42.83 0.3K
10:08 42.83 42.83 42.83 42.83 0.0K
10:09 42.83 42.83 42.83 42.83 0.0K
10:10 42.83 42.83 42.83 42.83 0.0K
10:11 42.83 42.83 42.83 42.83 0.2K
10:12 42.83 42.83 42.83 42.83 0.1K
10:13 42.83 42.83 42.83 42.83 0.0K
10:14 42.83 42.83 42.83 42.83 0.0K
10:15 42.83 42.83 42.83 42.83 0.1K
10:16 42.83 42.83 42.83 42.83 0.0K
10:17 42.83 42.83 42.83 42.83 0.0K
10:18 42.83 42.83 42.83 42.83 0.0K
10:19 42.83 42.83 42.83 42.83 0.0K
10:20 42.83 42.83 42.83 42.83 0.0K
10:21 42.83 42.83 42.83 42.83 0.0K
10:22 42.83 42.83 42.83 42.83 0.0K
10:23 42.83 42.83 42.83 42.83 0.0K
10:24 42.83 42.83 42.83 42.83 0.0K
10:25 42.83 42.83 42.83 42.83 0.1K
10:26 42.83 42.83 42.83 42.83 0.0K
10:27 42.83 42.83 42.83 42.83 0.0K
10:28 42.83 42.83 42.83 42.83 0.0K
10:29 42.83 42.83 42.83 42.83 0.0K
10:30 42.83 42.83 42.83 42.83 0.0K
10:31 42.83 42.83 42.83 42.83 0.0K
10:32 42.83 42.83 42.83 42.83 0.0K
10:33 42.83 42.83 42.83 42.83 0.0K
10:34 42.83 42.83 42.83 42.83 0.0K
10:35 42.83 42.83 42.83 42.83 0.0K
10:36 42.83 42.83 42.83 42.83 0.0K
10:37 42.83 42.83 42.83 42.83 0.0K
10:38 42.83 42.83 42.83 42.83 0.0K
10:39 42.83 42.83 42.83 42.83 0.1K
10:40 42.83 42.83 42.83 42.83 0.0K
10:41 42.83 42.83 42.83 42.83 0.0K
10:42 42.83 42.83 42.83 42.83 0.0K
10:43 42.83 42.83 42.83 42.83 0.0K
10:44 42.83 42.83 42.83 42.83 0.0K
10:45 42.83 42.83 42.83 42.83 0.0K
10:46 42.83 42.83 42.64 42.64 0.4K
10:47 42.64 42.64 42.64 42.64 0.0K
10:48 42.64 42.64 42.64 42.64 0.0K
10:49 42.64 42.74 42.64 42.74 0.1K
10:50 42.74 42.74 42.74 42.74 0.0K
10:51 42.70 42.70 42.69 42.69 1.6K
10:52 42.69 42.77 42.69 42.77 1.7K
10:53 42.77 42.77 42.77 42.77 0.0K
10:54 42.60 42.60 42.40 42.40 5.8K
10:55 42.49 42.49 42.49 42.49 0.1K
10:56 42.49 42.49 42.48 42.48 1.4K
10:57 42.48 42.48 42.48 42.48 0.1K
10:58 42.48 42.48 42.42 42.42 0.9K
10:59 42.42 42.42 42.42 42.42 0.0K
11:00 42.42 42.45 42.42 42.45 0.2K
11:01 42.45 42.45 42.45 42.45 0.0K
11:02 42.45 42.52 42.45 42.52 0.2K
11:03 42.52 42.52 42.52 42.52 0.0K
11:04 42.52 42.52 42.40 42.40 0.4K
11:05 42.40 42.40 42.40 42.40 0.0K
11:06 42.40 42.40 42.40 42.40 0.0K
11:07 42.41 42.41 42.41 42.41 0.1K
11:08 42.41 42.41 42.41 42.41 0.0K
11:09 42.41 42.41 42.41 42.41 0.0K
11:10 42.41 42.41 42.41 42.41 0.0K
11:11 42.41 42.41 42.41 42.41 0.0K
11:12 42.41 42.52 42.41 42.52 1.5K
11:13 42.46 42.46 42.46 42.46 0.1K
11:14 42.61 42.61 42.61 42.61 1.3K
11:15 42.61 42.61 42.28 42.28 2.2K
11:16 42.28 42.28 42.28 42.28 1.0K
11:17 42.28 42.28 42.28 42.28 0.0K
11:18 42.28 42.28 42.28 42.28 0.0K
11:19 42.28 42.28 42.28 42.28 0.0K
11:20 42.27 42.27 42.26 42.26 0.4K
11:21 42.26 42.26 42.26 42.26 0.0K
11:22 42.26 42.26 42.26 42.26 0.0K
11:23 42.26 42.26 42.26 42.26 0.3K
11:24 42.26 42.26 42.26 42.26 0.4K
11:25 42.26 42.26 42.26 42.26 0.0K
11:26 42.26 42.45 42.26 42.45 0.3K
11:27 42.45 42.45 42.45 42.45 0.0K
11:28 42.45 42.45 42.45 42.45 0.0K
11:29 42.45 42.45 42.45 42.45 0.0K
11:30 42.45 42.45 42.45 42.45 0.0K
11:31 42.45 42.45 42.45 42.45 0.0K
11:32 42.45 42.46 42.45 42.46 1.2K
11:33 42.46 42.46 42.46 42.46 0.0K
11:34 42.46 42.46 42.46 42.46 0.0K
11:35 42.46 42.47 42.46 42.47 0.6K
11:36 42.60 42.66 42.55 42.55 4.5K
11:37 42.55 42.55 42.55 42.55 0.0K
11:38 42.55 42.55 42.55 42.55 0.0K
11:39 42.55 42.55 42.55 42.55 0.1K
11:40 42.55 42.60 42.55 42.60 0.3K
11:41 42.60 42.69 42.60 42.69 0.6K
11:42 42.69 42.70 42.69 42.70 0.1K
11:43 42.70 42.70 42.70 42.70 0.3K
11:44 42.70 42.70 42.70 42.70 0.1K
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 42.70 42.70 42.70 0.1K
11:48 42.70 42.70 42.70 42.70 0.0K
11:49 42.70 42.70 42.70 42.70 0.0K
11:50 42.70 42.70 42.70 42.70 0.1K
11:51 42.70 42.70 42.70 42.70 0.1K
11:52 42.70 43.10 42.70 43.10 0.7K
11:53 43.10 43.10 43.10 43.10 0.0K
11:54 43.10 43.10 43.10 43.10 0.1K
11:55 43.10 43.10 43.10 43.10 0.0K
11:56 43.10 43.10 43.10 43.10 0.0K
11:57 43.10 43.10 43.10 43.10 0.6K
11:58 43.10 43.10 43.10 43.10 0.0K
11:59 43.10 43.10 43.10 43.10 0.0K
12:00 43.10 43.10 43.10 43.10 0.0K
12:01 43.10 43.10 43.10 43.10 0.0K
12:02 43.10 43.10 43.10 43.10 0.0K
12:03 43.10 43.10 43.10 43.10 0.0K
12:04 43.10 43.10 43.10 43.10 0.0K
12:05 43.10 43.10 43.10 43.10 0.0K
12:06 43.10 43.10 43.10 43.10 0.0K
12:07 43.10 43.10 43.10 43.10 0.0K
12:08 43.10 43.10 43.10 43.10 0.0K
12:09 43.10 43.10 43.10 43.10 0.0K
12:10 43.10 43.10 43.10 43.10 0.0K
12:11 43.10 43.10 43.10 43.10 0.0K
12:12 43.10 43.10 43.10 43.10 0.0K
12:13 43.10 43.10 43.10 43.10 0.0K
12:14 43.10 43.10 43.10 43.10 0.0K
12:15 43.10 43.10 43.10 43.10 0.0K
12:16 43.10 43.10 43.10 43.10 0.0K
12:17 43.10 43.10 43.10 43.10 0.0K
12:18 43.10 43.10 43.10 43.10 0.0K
12:19 43.10 43.10 43.10 43.10 0.0K
12:20 43.10 43.10 43.10 43.10 0.0K
12:21 43.10 43.10 43.10 43.10 0.0K
12:22 43.10 43.10 43.10 43.10 0.0K
12:23 43.10 43.10 43.10 43.10 0.0K
12:24 43.10 43.10 43.10 43.10 0.0K
12:25 43.10 43.10 43.10 43.10 0.0K
12:26 43.10 43.10 43.10 43.10 0.0K
12:27 43.10 43.10 43.10 43.10 0.0K
12:28 43.10 43.10 43.10 43.10 0.0K
12:29 43.10 43.10 43.10 43.10 0.0K
12:30 43.10 43.10 43.10 43.10 0.0K
12:31 43.10 43.10 43.10 43.10 0.0K
12:32 43.10 43.10 43.10 43.10 0.0K
12:33 43.10 43.10 43.10 43.10 0.1K
12:34 43.10 43.10 43.10 43.10 0.0K
12:35 43.10 43.10 43.10 43.10 0.0K
12:36 43.10 43.10 43.10 43.10 0.0K
12:37 43.10 43.10 43.10 43.10 0.0K
12:38 43.10 43.10 43.10 43.10 0.0K
12:39 43.10 43.10 43.10 43.10 0.0K
12:40 43.10 43.10 43.10 43.10 0.0K
12:41 43.10 43.10 43.10 43.10 0.0K
12:42 43.10 43.10 43.10 43.10 0.0K
12:43 43.10 43.10 43.10 43.10 0.0K
12:44 43.10 43.10 43.10 43.10 0.0K
12:45 43.10 43.10 43.10 43.10 0.0K
12:46 43.10 43.10 43.10 43.10 0.1K
12:47 43.10 43.10 43.10 43.10 0.2K
12:48 42.74 42.74 42.67 42.67 0.9K
12:49 42.67 42.82 42.67 42.82 1.2K
12:50 43.01 43.01 43.01 43.01 0.2K
12:51 43.01 43.01 42.91 42.91 0.4K
12:52 42.91 42.91 42.91 42.91 0.1K
12:53 42.91 42.91 42.91 42.91 0.0K
12:54 42.91 42.91 42.91 42.91 0.0K
12:55 42.91 42.91 42.91 42.91 0.0K
12:56 42.91 42.91 42.91 42.91 0.0K
12:57 42.91 42.91 42.91 42.91 0.0K
12:58 42.91 42.91 42.91 42.91 0.0K
12:59 42.91 42.91 42.91 42.91 0.0K
13:00 42.91 42.91 42.91 42.91 0.0K
13:01 42.91 42.91 42.91 42.91 0.0K
13:02 42.91 42.91 42.91 42.91 0.0K
13:03 42.91 42.91 42.91 42.91 0.0K
13:04 42.91 42.91 42.91 42.91 0.0K
13:05 42.91 42.91 42.91 42.91 0.0K
13:06 42.91 42.91 42.91 42.91 0.1K
13:07 42.91 42.91 42.91 42.91 0.0K
13:08 42.91 42.91 42.91 42.91 0.0K
13:09 42.91 43.01 42.91 43.01 0.1K
13:10 43.01 43.01 43.01 43.01 0.0K
13:11 43.01 43.01 43.01 43.01 0.0K
13:12 43.01 43.01 43.01 43.01 0.0K
13:13 43.01 43.01 43.01 43.01 0.0K
13:14 43.01 43.01 43.01 43.01 0.0K
13:15 43.01 43.01 43.01 43.01 0.0K
13:16 43.01 43.01 43.01 43.01 0.0K
13:17 43.01 43.01 43.01 43.01 0.0K
13:18 43.01 43.01 43.01 43.01 0.0K
13:19 43.01 43.01 43.01 43.01 0.1K
13:20 42.98 42.98 42.98 42.98 0.3K
13:21 42.98 42.98 42.98 42.98 0.0K
13:22 42.94 42.94 42.94 42.94 0.1K
13:23 42.94 42.94 42.94 42.94 0.0K
13:24 42.94 42.94 42.94 42.94 0.0K
13:25 42.94 42.94 42.94 42.94 0.0K
13:26 42.94 42.94 42.94 42.94 0.0K
13:27 42.94 42.94 42.94 42.94 0.0K
13:28 42.94 42.94 42.94 42.94 0.0K
13:29 42.94 42.94 42.94 42.94 0.0K
13:30 42.94 42.94 42.94 42.94 0.0K
13:31 42.94 42.94 42.94 42.94 0.0K
13:32 42.94 42.94 42.94 42.94 0.2K
13:33 42.94 42.94 42.94 42.94 0.1K
13:34 42.94 42.94 42.94 42.94 0.0K
13:35 42.94 42.94 42.94 42.94 0.0K
13:36 42.94 42.94 42.94 42.94 0.0K
13:37 42.87 42.89 42.87 42.89 0.4K
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 42.89 42.89 42.89 42.89 0.0K
13:43 42.89 42.89 42.89 42.89 0.0K
13:44 42.89 42.89 42.89 42.89 0.0K
13:45 42.89 42.89 42.89 42.89 0.0K
13:46 42.89 42.89 42.89 42.89 0.0K
13:47 42.89 42.89 42.89 42.89 0.0K
13:48 42.89 42.89 42.89 42.89 0.1K
13:49 42.89 42.89 42.89 42.89 0.0K
13:50 43.06 43.06 43.06 43.06 1.1K
13:51 43.06 43.06 43.06 43.06 0.0K
13:52 43.06 43.06 42.96 42.96 1.6K
13:53 42.96 42.96 42.96 42.96 0.0K
13:54 42.96 42.96 42.96 42.96 0.0K
13:55 42.96 42.96 42.96 42.96 0.4K
13:56 42.96 42.96 42.96 42.96 0.0K
13:57 42.96 42.99 42.96 42.99 0.4K
13:58 42.99 42.99 42.99 42.99 0.0K
13:59 42.99 42.99 42.99 42.99 0.1K
14:00 42.99 42.99 42.99 42.99 0.0K
14:01 42.99 42.99 42.99 42.99 0.0K
14:02 42.99 42.99 42.99 42.99 0.0K
14:03 42.99 42.99 42.99 42.99 0.0K
14:04 42.90 42.90 42.90 42.90 0.1K
14:05 42.90 42.90 42.90 42.90 0.0K
14:06 42.90 42.90 42.90 42.90 0.0K
14:07 42.90 42.90 42.90 42.90 0.0K
14:08 42.90 42.90 42.90 42.90 0.0K
14:09 42.90 42.90 42.90 42.90 0.0K
14:10 42.90 42.90 42.90 42.90 0.0K
14:11 42.90 42.90 42.90 42.90 0.0K
14:12 43.06 43.06 43.06 43.06 0.1K
14:13 42.97 42.97 42.97 42.97 0.1K
14:14 42.97 42.97 42.95 42.95 0.9K
14:15 42.95 42.95 42.95 42.95 0.0K
14:16 42.95 42.95 42.95 42.95 0.0K
14:17 42.95 42.95 42.95 42.95 0.0K
14:18 42.95 42.95 42.87 42.87 0.3K
14:19 42.87 42.87 42.87 42.87 0.0K
14:20 42.87 42.87 42.79 42.79 2.2K
14:21 42.63 42.63 42.55 42.55 1.2K
14:22 42.52 42.52 42.31 42.31 0.7K
14:23 42.50 42.50 42.43 42.43 1.6K
14:24 42.46 42.46 42.34 42.34 1.7K
14:25 42.30 42.38 42.30 42.38 1.6K
14:26 42.38 42.38 42.38 42.38 0.0K
14:27 42.38 42.38 42.38 42.38 0.0K
14:28 42.38 42.38 42.38 42.38 0.0K
14:29 42.29 42.29 42.29 42.29 0.3K
14:30 42.29 42.29 42.29 42.29 0.1K
14:31 42.27 42.27 42.27 42.27 0.2K
14:32 42.27 42.27 42.27 42.27 0.0K
14:33 42.36 42.36 42.36 42.36 0.4K
14:34 42.36 42.36 42.36 42.36 0.2K
14:35 42.36 42.36 42.36 42.36 0.1K
14:36 42.36 42.52 42.36 42.52 0.2K
14:37 42.52 42.52 42.52 42.52 0.0K
14:38 42.52 42.52 42.52 42.52 0.3K
14:39 42.52 42.56 42.52 42.56 0.2K
14:40 42.56 42.56 42.40 42.40 0.1K
14:41 42.40 42.40 42.40 42.40 0.5K
14:42 42.40 42.42 42.40 42.42 0.1K
14:43 42.42 42.42 42.42 42.42 0.3K
14:44 42.42 42.42 42.42 42.42 3.5K
14:45 42.42 42.42 42.42 42.42 0.0K
14:46 42.42 42.42 42.42 42.42 0.0K
14:47 42.42 42.42 42.42 42.42 0.0K
14:48 42.42 42.42 42.42 42.42 0.0K
14:49 42.42 42.42 42.42 42.42 0.0K
14:50 42.42 42.42 42.42 42.42 0.7K
14:51 42.42 42.42 42.42 42.42 0.1K
14:52 42.42 42.42 42.42 42.42 1.1K
14:53 42.42 42.42 42.42 42.42 0.0K
14:54 42.42 42.42 42.42 42.42 0.0K
14:55 42.42 42.42 42.42 42.42 0.0K
14:56 42.42 42.42 42.42 42.42 0.0K
14:57 42.42 42.42 42.42 42.42 0.1K
14:58 42.42 42.42 42.42 42.42 0.1K
14:59 42.42 42.42 42.42 42.42 0.1K
15:00 42.42 42.42 42.42 42.42 0.0K
15:01 42.42 42.42 42.42 42.42 0.0K
15:02 42.42 42.42 42.42 42.42 0.0K
15:03 42.42 42.42 42.42 42.42 0.1K
15:04 42.42 42.42 42.42 42.42 0.0K
15:05 42.42 42.42 42.42 42.42 0.0K
15:06 42.42 42.48 42.42 42.48 0.2K
15:07 42.48 42.53 42.47 42.53 1.6K
15:08 42.53 42.53 42.53 42.53 0.1K
15:09 42.53 42.53 42.53 42.53 0.0K
15:10 42.53 42.53 42.53 42.53 0.0K
15:11 42.53 42.53 42.53 42.53 0.0K
15:12 42.53 42.53 42.53 42.53 0.0K
15:13 42.53 42.53 42.53 42.53 0.4K
15:14 42.65 42.65 42.65 42.65 0.3K
15:15 42.65 42.65 42.65 42.65 0.0K
15:16 42.65 42.65 42.65 42.65 0.0K
15:17 42.65 42.65 42.60 42.60 0.2K
15:18 42.73 42.73 42.73 42.73 0.1K
15:19 42.72 42.72 42.72 42.72 0.1K
15:20 42.72 42.72 42.72 42.72 0.2K
15:21 42.72 42.72 42.72 42.72 0.0K
15:22 42.72 42.72 42.72 42.72 0.0K
15:23 42.74 42.74 42.74 42.74 0.1K
15:24 42.74 42.74 42.69 42.69 0.1K
15:25 42.68 42.68 42.61 42.61 0.2K
15:26 42.61 42.61 42.61 42.61 0.0K
15:27 42.61 42.61 42.61 42.61 0.0K
15:28 42.61 42.61 42.61 42.61 0.0K
15:29 42.61 42.61 42.61 42.61 0.0K
15:30 42.61 42.61 42.61 42.61 0.0K
15:31 42.61 42.68 42.61 42.68 0.1K
15:32 42.68 42.68 42.68 42.68 0.0K
15:33 42.68 42.68 42.68 42.68 0.1K
15:34 42.68 42.71 42.68 42.71 0.2K
15:35 42.71 42.71 42.71 42.71 0.0K
15:36 42.71 42.71 42.71 42.71 0.0K
15:37 42.71 42.71 42.71 42.71 0.2K
15:38 42.71 42.71 42.71 42.71 0.2K
15:39 42.71 42.71 42.71 42.71 1.0K
15:40 42.71 42.75 42.71 42.75 0.7K
15:41 42.74 42.74 42.74 42.74 0.6K
15:42 42.74 42.74 42.74 42.74 0.0K
15:43 42.74 42.74 42.74 42.74 0.1K
15:44 42.74 42.74 42.74 42.74 0.1K
15:45 42.74 42.74 42.68 42.68 0.2K
15:46 42.68 42.68 42.68 42.68 0.1K
15:47 42.68 42.68 42.68 42.68 0.0K
15:48 42.68 42.68 42.68 42.68 0.0K
15:49 42.68 42.68 42.68 42.68 0.1K
15:50 42.68 42.68 42.68 42.68 0.0K
15:51 42.68 42.71 42.68 42.71 1.2K
15:52 42.71 42.71 42.71 42.71 0.2K
15:53 42.71 42.71 42.71 42.71 0.0K
15:54 42.41 42.41 42.35 42.35 1.5K
15:55 42.35 42.41 42.35 42.39 1.0K
15:56 42.39 42.39 42.34 42.34 0.3K
15:57 42.40 42.40 42.40 42.40 0.5K
15:58 42.40 42.40 42.36 42.36 0.9K
15:59 42.36 42.36 42.36 42.36 1.4K
16:00 42.36 42.36 42.22 42.22 13.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles