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 42.18 42.18 41.80 41.80 0.1K
09:32 41.80 41.80 41.80 41.80 0.0K
09:33 41.80 41.80 41.80 41.80 0.0K
09:34 41.80 41.80 41.80 41.80 0.0K
09:35 41.80 41.80 41.80 41.80 0.0K
09:36 41.80 41.80 41.80 41.80 0.0K
09:37 41.80 41.80 41.80 41.80 0.0K
09:38 42.20 42.20 42.20 42.20 0.0K
09:39 42.20 42.20 42.18 42.18 0.6K
09:40 42.18 42.18 42.15 42.15 0.1K
09:41 42.15 42.15 42.00 42.01 0.8K
09:42 42.14 42.14 42.14 42.14 0.5K
09:43 42.14 42.14 42.14 42.14 0.6K
09:44 42.14 42.14 42.14 42.14 0.0K
09:45 42.14 42.14 42.01 42.01 0.6K
09:46 42.01 42.01 42.01 42.01 0.1K
09:47 42.01 42.01 42.01 42.01 0.0K
09:48 42.01 42.04 42.01 42.04 0.8K
09:49 42.04 42.04 42.04 42.04 0.0K
09:50 42.04 42.04 42.04 42.04 0.0K
09:51 42.14 42.14 42.14 42.14 0.1K
09:52 42.14 42.14 42.14 42.14 0.0K
09:53 42.19 42.19 42.16 42.16 6.3K
09:54 42.16 42.16 42.16 42.16 0.1K
09:55 42.16 42.16 42.14 42.14 1.5K
09:56 42.14 42.14 42.14 42.14 0.0K
09:57 42.14 42.27 42.14 42.27 0.5K
09:58 42.27 42.27 42.27 42.27 0.0K
09:59 42.27 42.27 42.27 42.27 0.0K
10:00 42.27 42.27 42.27 42.27 0.1K
10:01 42.27 42.27 42.27 42.27 0.0K
10:02 42.27 42.27 42.27 42.27 0.0K
10:03 42.36 42.36 42.36 42.36 0.1K
10:04 42.36 42.36 42.36 42.36 0.1K
10:05 42.36 42.36 42.36 42.36 0.0K
10:06 42.36 42.36 42.36 42.36 0.0K
10:07 42.36 42.36 42.36 42.36 0.1K
10:08 42.36 42.36 42.36 42.36 0.0K
10:09 42.36 42.36 42.36 42.36 0.0K
10:10 42.36 42.36 42.36 42.36 0.0K
10:11 42.36 42.36 42.36 42.36 0.0K
10:12 42.36 42.36 42.36 42.36 0.0K
10:13 42.36 42.36 42.36 42.36 0.0K
10:14 42.36 42.36 42.36 42.36 0.0K
10:15 42.36 42.36 42.36 42.36 0.0K
10:16 42.36 42.36 42.36 42.36 0.0K
10:17 42.36 42.36 42.36 42.36 0.0K
10:18 42.36 42.36 42.36 42.36 0.4K
10:19 42.36 42.36 42.36 42.36 0.0K
10:20 42.36 42.36 42.36 42.36 0.0K
10:21 42.36 42.36 42.36 42.36 0.0K
10:22 42.36 42.36 42.36 42.36 0.0K
10:23 42.36 42.36 42.36 42.36 0.0K
10:24 42.36 42.36 42.36 42.36 0.0K
10:25 42.36 42.36 41.87 41.87 1.9K
10:26 41.87 41.87 41.80 41.83 5.3K
10:27 41.83 41.83 41.83 41.83 0.1K
10:28 41.83 41.83 41.83 41.83 0.0K
10:29 41.83 41.83 41.83 41.83 0.0K
10:30 41.83 41.83 41.83 41.83 0.0K
10:31 41.83 41.83 41.61 41.61 0.9K
10:32 41.61 41.61 41.61 41.61 0.0K
10:33 41.61 41.61 41.61 41.61 0.0K
10:34 41.61 41.61 41.61 41.61 0.3K
10:35 41.61 41.61 41.61 41.61 0.0K
10:36 41.61 41.61 41.61 41.61 0.0K
10:37 41.61 41.61 41.61 41.61 0.0K
10:38 41.61 41.61 41.61 41.61 0.0K
10:39 41.61 41.61 41.61 41.61 0.0K
10:40 41.61 41.61 41.61 41.61 0.0K
10:41 41.61 41.61 41.61 41.61 0.0K
10:42 41.61 41.61 41.61 41.61 0.0K
10:43 41.61 41.61 41.61 41.61 0.0K
10:44 41.61 41.61 41.61 41.61 0.0K
10:45 41.61 41.61 41.61 41.61 0.5K
10:46 41.61 41.61 41.61 41.61 0.4K
10:47 41.61 41.61 41.61 41.61 0.0K
10:48 41.61 41.61 41.61 41.61 0.0K
10:49 41.40 41.46 41.40 41.44 2.7K
10:50 41.44 41.44 41.32 41.32 2.0K
10:51 41.32 41.32 41.32 41.32 0.1K
10:52 41.32 41.32 41.32 41.32 0.0K
10:53 41.32 41.32 41.32 41.32 0.0K
10:54 41.32 41.32 41.32 41.32 0.0K
10:55 41.32 41.32 41.32 41.32 0.0K
10:56 41.32 41.32 41.32 41.32 0.0K
10:57 41.32 41.32 41.32 41.32 0.0K
10:58 41.43 41.58 41.43 41.58 3.4K
10:59 41.58 41.58 41.58 41.58 0.0K
11:00 41.58 41.58 41.58 41.58 0.0K
11:01 41.58 41.58 41.58 41.58 0.0K
11:02 41.58 41.58 41.58 41.58 0.0K
11:03 41.65 41.65 41.65 41.65 0.4K
11:04 41.65 41.65 41.65 41.65 0.0K
11:05 41.65 41.65 41.65 41.65 0.0K
11:06 41.65 41.65 41.65 41.65 0.0K
11:07 41.65 41.65 41.64 41.64 0.1K
11:08 41.64 41.64 41.56 41.56 0.2K
11:09 41.56 41.60 41.56 41.60 1.5K
11:10 41.60 41.67 41.60 41.67 0.3K
11:11 41.69 41.69 41.69 41.69 2.6K
11:12 41.67 41.67 41.67 41.67 2.5K
11:13 41.70 41.74 41.70 41.74 0.9K
11:14 41.74 41.74 41.74 41.74 0.2K
11:15 41.74 41.75 41.74 41.75 0.3K
11:16 41.75 41.75 41.67 41.67 1.0K
11:17 41.67 41.67 41.67 41.67 0.0K
11:18 41.49 41.49 41.49 41.49 1.2K
11:19 41.49 41.49 41.49 41.49 0.0K
11:20 41.49 41.49 41.49 41.49 0.0K
11:21 41.49 41.49 41.49 41.49 0.0K
11:22 41.49 41.49 41.49 41.49 0.1K
11:23 41.49 41.49 41.49 41.49 0.4K
11:24 41.49 41.49 41.49 41.49 0.1K
11:25 41.49 41.49 41.49 41.49 0.1K
11:26 41.30 41.30 41.30 41.30 0.6K
11:27 41.30 41.30 41.30 41.30 0.3K
11:28 41.30 41.30 41.21 41.21 0.1K
11:29 41.21 41.21 41.21 41.21 0.1K
11:30 41.21 41.21 41.21 41.21 0.0K
11:31 41.21 41.21 41.21 41.21 0.0K
11:32 41.21 41.21 41.21 41.21 0.5K
11:33 40.94 40.94 40.94 40.94 3.9K
11:34 40.94 41.00 40.94 41.00 1.7K
11:35 41.01 41.01 41.01 41.01 0.3K
11:36 41.01 41.05 41.01 41.05 0.4K
11:37 41.11 41.11 41.11 41.11 0.1K
11:38 41.11 41.11 41.11 41.11 0.0K
11:39 41.11 41.11 41.11 41.11 0.0K
11:40 41.11 41.24 41.11 41.24 0.1K
11:41 41.24 41.24 41.24 41.24 0.0K
11:42 41.24 41.24 41.24 41.24 0.0K
11:43 41.24 41.24 41.24 41.24 0.0K
11:44 41.24 41.24 41.12 41.12 1.0K
11:45 41.12 41.12 41.12 41.12 0.1K
11:46 41.21 41.21 41.21 41.21 0.1K
11:47 41.21 41.21 41.21 41.21 0.1K
11:48 41.21 41.21 41.21 41.21 0.1K
11:49 41.21 41.21 41.21 41.21 0.0K
11:50 41.21 41.21 41.21 41.21 0.1K
11:51 41.21 41.21 41.21 41.21 0.2K
11:52 41.21 41.21 41.21 41.21 0.2K
11:53 41.21 41.21 41.21 41.21 0.0K
11:54 41.31 41.31 41.31 41.31 0.6K
11:55 41.31 41.31 41.31 41.31 0.0K
11:56 41.31 41.31 41.31 41.31 0.2K
11:57 41.31 41.31 41.31 41.31 0.0K
11:58 41.33 41.33 41.33 41.33 0.4K
11:59 41.49 41.49 41.49 41.49 0.5K
12:00 41.49 41.49 41.49 41.49 0.0K
12:01 41.49 41.49 41.49 41.49 0.0K
12:02 41.49 41.49 41.49 41.49 0.0K
12:03 41.50 41.50 41.50 41.50 0.3K
12:04 41.50 41.50 41.50 41.50 0.3K
12:05 41.50 41.50 41.50 41.50 0.0K
12:06 41.50 41.50 41.50 41.50 0.0K
12:07 41.50 41.50 41.50 41.50 0.0K
12:08 41.50 41.50 41.50 41.50 0.0K
12:09 41.50 41.50 41.50 41.50 0.0K
12:10 41.50 41.50 41.50 41.50 0.0K
12:11 41.50 41.50 41.50 41.50 0.0K
12:12 41.50 41.50 41.50 41.50 0.0K
12:13 41.50 41.50 41.50 41.50 0.0K
12:14 41.50 41.50 41.50 41.50 0.0K
12:15 41.50 41.50 41.50 41.50 0.0K
12:16 41.50 41.50 41.50 41.50 0.0K
12:17 41.50 41.50 41.50 41.50 0.0K
12:18 41.50 41.50 41.50 41.50 0.0K
12:19 41.50 41.50 41.50 41.50 0.0K
12:20 41.50 41.50 41.50 41.50 0.0K
12:21 41.50 41.50 41.50 41.50 0.0K
12:22 41.50 41.50 41.21 41.21 0.6K
12:23 41.21 41.29 41.21 41.29 0.5K
12:24 41.29 41.29 41.29 41.29 0.0K
12:25 41.29 41.29 41.29 41.29 0.3K
12:26 41.29 41.29 41.29 41.29 0.1K
12:27 41.29 41.29 41.29 41.29 0.9K
12:28 41.29 41.29 41.29 41.29 0.0K
12:29 41.29 41.29 41.29 41.29 0.0K
12:30 41.29 41.29 41.29 41.29 0.0K
12:31 41.29 41.29 41.29 41.29 0.0K
12:32 41.29 41.29 41.29 41.29 0.0K
12:33 41.29 41.29 41.29 41.29 0.0K
12:34 41.29 41.29 41.29 41.29 0.0K
12:35 41.29 41.29 41.29 41.29 0.0K
12:36 41.29 41.29 41.29 41.29 0.0K
12:37 41.29 41.29 41.29 41.29 0.0K
12:38 41.29 41.29 41.29 41.29 0.0K
12:39 41.29 41.29 41.29 41.29 0.0K
12:40 41.29 41.29 41.29 41.29 0.1K
12:41 41.29 41.29 41.29 41.29 0.0K
12:42 41.29 41.29 41.29 41.29 0.0K
12:43 41.29 41.29 41.29 41.29 0.0K
12:44 41.29 41.29 41.29 41.29 0.0K
12:45 41.29 41.29 41.29 41.29 0.0K
12:46 41.29 41.29 41.29 41.29 0.0K
12:47 41.29 41.29 41.29 41.29 0.0K
12:48 41.53 41.53 41.53 41.53 0.2K
12:49 41.53 41.53 41.53 41.53 0.0K
12:50 41.53 41.53 41.53 41.53 0.0K
12:51 41.53 41.53 41.53 41.53 0.0K
12:52 41.53 41.53 41.53 41.53 0.0K
12:53 41.53 41.53 41.53 41.53 0.0K
12:54 41.53 41.53 41.53 41.53 0.0K
12:55 41.53 41.53 41.53 41.53 0.0K
12:56 41.53 41.53 41.53 41.53 0.0K
12:57 41.53 41.53 41.53 41.53 0.0K
12:58 41.53 41.53 41.53 41.53 0.0K
12:59 41.53 41.82 41.53 41.82 1.0K
13:00 41.82 41.82 41.82 41.82 0.0K
13:01 41.82 41.82 41.82 41.82 0.0K
13:02 41.82 41.82 41.82 41.82 0.0K
13:03 41.82 41.82 41.82 41.82 0.0K
13:04 41.82 41.82 41.82 41.82 0.0K
13:05 41.82 41.82 41.82 41.82 0.0K
13:06 41.82 41.82 41.82 41.82 0.0K
13:07 41.82 41.82 41.82 41.82 0.0K
13:08 41.82 41.82 41.82 41.82 0.4K
13:09 41.82 41.82 41.82 41.82 0.0K
13:10 41.82 41.82 41.82 41.82 0.3K
13:11 41.82 41.82 41.82 41.82 0.0K
13:12 41.82 41.82 41.82 41.82 0.0K
13:13 41.82 41.82 41.82 41.82 0.0K
13:14 41.82 41.82 41.82 41.82 0.0K
13:15 41.82 41.82 41.82 41.82 0.0K
13:16 41.82 41.82 41.82 41.82 0.0K
13:17 41.82 41.82 41.82 41.82 0.0K
13:18 41.82 41.82 41.82 41.82 0.0K
13:19 41.82 41.87 41.82 41.87 0.2K
13:20 41.87 41.87 41.87 41.87 0.0K
13:21 41.87 41.87 41.87 41.87 0.0K
13:22 41.87 41.87 41.87 41.87 0.0K
13:23 41.87 41.87 41.87 41.87 0.0K
13:24 41.87 41.87 41.87 41.87 0.0K
13:25 41.87 41.87 41.87 41.87 0.0K
13:26 41.87 41.87 41.87 41.87 0.0K
13:27 41.87 41.87 41.87 41.87 0.0K
13:28 41.87 41.87 41.87 41.87 0.0K
13:29 41.87 41.87 41.87 41.87 0.1K
13:30 41.87 41.87 41.87 41.87 0.1K
13:31 41.87 41.87 41.87 41.87 0.0K
13:32 41.87 41.87 41.87 41.87 0.0K
13:33 41.87 41.87 41.87 41.87 0.0K
13:34 41.87 41.87 41.87 41.87 0.0K
13:35 41.87 41.87 41.87 41.87 0.0K
13:36 41.87 41.87 41.87 41.87 0.0K
13:37 41.87 41.87 41.87 41.87 0.0K
13:38 41.87 41.87 41.87 41.87 0.0K
13:39 41.87 41.87 41.87 41.87 0.0K
13:40 41.86 41.86 41.86 41.86 0.1K
13:41 41.86 41.86 41.70 41.70 0.1K
13:42 41.70 41.70 41.70 41.70 0.0K
13:43 41.70 41.70 41.70 41.70 0.0K
13:44 41.70 41.70 41.70 41.70 0.0K
13:45 41.70 41.70 41.70 41.70 0.1K
13:46 41.70 41.70 41.70 41.70 0.0K
13:47 41.70 41.70 41.70 41.70 0.0K
13:48 41.70 41.70 41.70 41.70 0.0K
13:49 41.70 41.70 41.70 41.70 0.0K
13:50 41.70 41.70 41.70 41.70 0.0K
13:51 41.70 41.70 41.70 41.70 0.1K
13:52 41.70 41.70 41.70 41.70 0.0K
13:53 41.70 41.70 41.70 41.70 0.0K
13:54 41.70 41.87 41.70 41.87 0.2K
13:55 41.87 41.87 41.87 41.87 0.0K
13:56 41.87 41.87 41.87 41.87 0.0K
13:57 41.78 41.78 41.78 41.78 0.1K
13:58 41.78 41.78 41.78 41.78 0.0K
13:59 41.78 41.78 41.78 41.78 0.0K
14:00 41.78 41.78 41.78 41.78 0.0K
14:01 41.78 41.78 41.78 41.78 0.1K
14:02 41.78 41.78 41.72 41.72 0.8K
14:03 41.72 41.82 41.72 41.82 1.3K
14:04 41.82 41.82 41.82 41.82 0.0K
14:05 41.82 41.82 41.82 41.82 0.0K
14:06 41.82 41.82 41.82 41.82 0.0K
14:07 41.82 41.82 41.82 41.82 0.0K
14:08 41.82 41.82 41.82 41.82 0.0K
14:09 41.82 41.82 41.82 41.82 0.0K
14:10 41.82 41.82 41.82 41.82 0.0K
14:11 41.82 41.82 41.82 41.82 0.0K
14:12 41.82 41.82 41.82 41.82 0.0K
14:13 41.82 41.82 41.82 41.82 0.0K
14:14 41.82 41.82 41.82 41.82 0.0K
14:15 41.82 41.82 41.82 41.82 0.0K
14:16 41.82 41.82 41.82 41.82 0.0K
14:17 41.82 41.82 41.82 41.82 0.0K
14:18 41.82 41.82 41.82 41.82 0.1K
14:19 41.82 41.82 41.82 41.82 0.0K
14:20 41.82 41.82 41.82 41.82 0.0K
14:21 41.82 41.82 41.82 41.82 0.0K
14:22 41.82 41.82 41.82 41.82 0.1K
14:23 41.82 41.82 41.82 41.82 0.0K
14:24 41.82 41.82 41.82 41.82 0.1K
14:25 41.82 41.82 41.82 41.82 0.0K
14:26 41.82 41.82 41.82 41.82 0.0K
14:27 41.82 41.82 41.82 41.82 0.0K
14:28 41.82 41.82 41.82 41.82 0.0K
14:29 41.82 41.82 41.82 41.82 0.0K
14:30 41.82 41.82 41.82 41.82 0.0K
14:31 41.82 41.82 41.82 41.82 0.0K
14:32 41.82 41.82 41.82 41.82 0.0K
14:33 41.82 41.82 41.82 41.82 0.1K
14:34 41.82 41.82 41.82 41.82 0.0K
14:35 41.82 41.82 41.82 41.82 0.0K
14:36 41.82 41.82 41.82 41.82 0.0K
14:37 41.82 41.82 41.82 41.82 0.0K
14:38 41.82 41.82 41.82 41.82 0.0K
14:39 41.82 41.82 41.82 41.82 0.6K
14:40 41.82 41.82 41.82 41.82 0.1K
14:41 41.82 41.82 41.82 41.82 0.3K
14:42 41.82 41.82 41.82 41.82 0.0K
14:43 41.82 41.82 41.82 41.82 0.0K
14:44 41.82 41.82 41.82 41.82 0.0K
14:45 41.82 41.82 41.82 41.82 0.0K
14:46 41.82 41.91 41.82 41.91 0.5K
14:47 41.91 41.91 41.91 41.91 0.0K
14:48 41.90 41.90 41.90 41.90 0.1K
14:49 41.90 41.90 41.84 41.84 0.1K
14:50 41.84 41.84 41.84 41.84 0.0K
14:51 41.84 41.84 41.84 41.84 0.1K
14:52 41.84 41.84 41.84 41.84 0.0K
14:53 41.84 41.84 41.84 41.84 0.0K
14:54 41.84 41.84 41.84 41.84 0.0K
14:55 41.84 41.84 41.84 41.84 0.0K
14:56 41.84 41.84 41.84 41.84 0.0K
14:57 41.84 41.84 41.84 41.84 0.0K
14:58 41.84 41.84 41.84 41.84 0.0K
14:59 41.84 41.84 41.84 41.84 0.0K
15:00 41.84 41.84 41.84 41.84 0.0K
15:01 41.84 41.90 41.84 41.90 1.1K
15:02 41.90 41.90 41.90 41.90 0.0K
15:03 41.90 41.90 41.90 41.90 0.1K
15:04 41.90 41.90 41.90 41.90 0.1K
15:05 41.90 41.90 41.90 41.90 0.1K
15:06 41.86 41.86 41.86 41.86 0.1K
15:07 41.80 41.84 41.80 41.84 1.4K
15:08 41.84 41.86 41.84 41.86 2.2K
15:09 41.85 41.85 41.78 41.79 4.2K
15:10 41.79 41.79 41.79 41.79 0.0K
15:11 41.72 41.76 41.71 41.76 6.0K
15:12 41.76 41.76 41.66 41.66 1.1K
15:13 41.66 41.66 41.66 41.66 0.1K
15:14 41.66 41.66 41.66 41.66 0.1K
15:15 41.66 41.66 41.66 41.66 0.2K
15:16 41.66 41.66 41.66 41.66 0.2K
15:17 41.66 41.66 41.66 41.66 0.2K
15:18 41.64 41.64 41.59 41.59 2.6K
15:19 41.58 41.63 41.58 41.59 1.3K
15:20 41.64 41.70 41.64 41.70 2.5K
15:21 41.70 41.77 41.70 41.77 0.6K
15:22 41.77 41.77 41.77 41.77 0.0K
15:23 41.77 41.77 41.77 41.77 0.0K
15:24 41.77 41.77 41.77 41.77 0.0K
15:25 41.77 41.88 41.77 41.88 0.1K
15:26 41.88 41.88 41.88 41.88 0.0K
15:27 41.88 41.88 41.88 41.88 0.0K
15:28 41.88 41.88 41.88 41.88 0.0K
15:29 41.88 41.88 41.88 41.88 0.2K
15:30 41.88 41.90 41.88 41.90 0.1K
15:31 41.90 41.90 41.90 41.90 0.1K
15:32 41.90 41.90 41.90 41.90 0.0K
15:33 41.90 41.90 41.90 41.90 0.3K
15:34 41.90 41.90 41.90 41.90 0.0K
15:35 41.90 41.97 41.90 41.97 0.2K
15:36 41.97 41.97 41.97 41.97 0.2K
15:37 41.97 41.97 41.84 41.84 1.1K
15:38 41.84 41.84 41.84 41.84 0.2K
15:39 41.84 41.84 41.84 41.84 0.4K
15:40 41.84 41.93 41.84 41.93 0.4K
15:41 41.93 41.93 41.93 41.93 0.1K
15:42 41.93 41.93 41.92 41.92 0.2K
15:43 41.92 41.92 41.92 41.92 0.0K
15:44 41.92 41.92 41.92 41.92 0.1K
15:45 42.13 42.13 42.04 42.07 4.0K
15:46 42.07 42.07 42.07 42.07 0.0K
15:47 42.07 42.07 42.07 42.07 0.2K
15:48 42.07 42.07 42.07 42.07 0.1K
15:49 42.07 42.07 42.03 42.03 1.7K
15:50 42.03 42.06 42.00 42.00 0.3K
15:51 42.00 42.01 42.00 42.01 1.1K
15:52 41.96 41.96 41.96 41.96 0.9K
15:53 41.92 41.92 41.90 41.90 0.8K
15:54 41.90 41.90 41.87 41.87 2.0K
15:55 41.87 41.87 41.79 41.79 0.6K
15:56 41.79 41.79 41.78 41.78 1.3K
15:57 41.78 41.78 41.75 41.78 0.5K
15:58 41.78 41.79 41.78 41.79 0.6K
15:59 41.79 41.82 41.79 41.82 2.8K
16:00 41.82 41.87 41.82 41.84 10.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles