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 42.68 42.68 42.67 42.67 0.0K
09:32 42.67 42.67 42.67 42.67 0.0K
09:33 42.67 42.67 42.67 42.67 0.0K
09:34 42.67 42.67 42.67 42.67 0.0K
09:35 42.67 42.67 42.67 42.67 0.0K
09:36 41.29 41.29 41.29 41.29 0.5K
09:37 41.29 41.29 41.29 41.29 0.0K
09:38 41.29 41.29 41.29 41.29 0.0K
09:39 41.29 41.29 41.29 41.29 0.0K
09:40 41.29 41.29 41.29 41.29 0.0K
09:41 41.29 41.29 41.29 41.29 0.0K
09:42 41.29 41.29 41.29 41.29 0.0K
09:43 41.29 41.29 41.29 41.29 0.0K
09:44 41.29 41.29 41.29 41.29 0.0K
09:45 41.29 41.29 41.29 41.29 0.0K
09:46 41.29 41.29 41.29 41.29 0.1K
09:47 41.29 41.29 41.29 41.29 0.0K
09:48 41.29 41.29 41.29 41.29 0.0K
09:49 41.29 41.29 41.29 41.29 0.0K
09:50 41.29 41.29 41.29 41.29 0.0K
09:51 41.29 41.29 41.29 41.29 0.0K
09:52 41.29 41.29 41.29 41.29 0.1K
09:53 41.29 41.29 41.29 41.29 0.0K
09:54 41.29 41.29 41.29 41.29 0.0K
09:55 41.29 41.29 41.29 41.29 0.0K
09:56 41.29 42.10 41.29 42.10 0.3K
09:57 42.10 42.10 42.10 42.10 0.1K
09:58 42.10 42.10 42.10 42.10 0.0K
09:59 42.10 42.10 42.10 42.10 0.0K
10:00 42.10 42.10 42.10 42.10 0.0K
10:01 42.10 42.10 42.10 42.10 0.0K
10:02 42.10 42.10 42.10 42.10 0.0K
10:03 42.10 42.10 42.10 42.10 0.0K
10:04 42.10 42.10 42.10 42.10 0.0K
10:05 42.10 42.10 42.10 42.10 0.0K
10:06 42.10 42.10 42.10 42.10 0.0K
10:07 42.10 42.10 42.10 42.10 0.0K
10:08 42.10 42.10 42.10 42.10 0.0K
10:09 42.10 42.10 42.10 42.10 0.0K
10:10 42.10 42.10 42.10 42.10 0.0K
10:11 42.10 42.10 42.10 42.10 0.0K
10:12 42.10 42.10 42.10 42.10 0.0K
10:13 42.10 42.10 42.09 42.09 0.6K
10:14 42.09 42.09 42.09 42.09 1.3K
10:15 42.09 42.09 42.09 42.09 0.1K
10:16 42.09 42.09 42.09 42.09 0.3K
10:17 42.09 42.09 42.09 42.09 0.0K
10:18 42.09 42.09 42.00 42.00 0.3K
10:19 42.00 42.00 42.00 42.00 0.0K
10:20 42.00 42.00 42.00 42.00 0.0K
10:21 42.00 42.00 42.00 42.00 0.0K
10:22 42.00 42.00 42.00 42.00 0.0K
10:23 42.00 42.00 42.00 42.00 0.0K
10:24 42.00 42.00 42.00 42.00 0.0K
10:25 42.00 42.00 42.00 42.00 0.0K
10:26 42.00 42.00 42.00 42.00 0.0K
10:27 42.00 42.00 42.00 42.00 0.0K
10:28 42.00 42.00 42.00 42.00 0.1K
10:29 42.29 42.29 42.28 42.28 3.3K
10:30 42.28 42.28 42.28 42.28 0.2K
10:31 42.28 42.28 42.28 42.28 0.2K
10:32 42.28 42.28 42.28 42.28 0.2K
10:33 42.28 42.28 42.07 42.07 0.6K
10:34 42.07 42.07 42.07 42.07 0.2K
10:35 42.07 42.07 42.06 42.06 0.1K
10:36 42.06 42.06 42.06 42.06 0.2K
10:37 42.48 42.48 42.48 42.48 1.0K
10:38 42.48 42.48 42.48 42.48 0.0K
10:39 42.48 42.48 42.48 42.48 0.0K
10:40 42.48 42.48 42.48 42.48 0.0K
10:41 42.48 42.48 42.30 42.30 0.2K
10:42 42.30 42.30 42.30 42.30 0.2K
10:43 42.30 42.30 42.14 42.14 0.2K
10:44 42.14 42.14 42.14 42.14 0.1K
10:45 42.14 42.14 42.14 42.14 0.2K
10:46 42.14 42.14 42.14 42.14 0.0K
10:47 42.14 42.14 42.14 42.14 0.0K
10:48 42.14 42.14 42.14 42.14 0.0K
10:49 42.14 42.14 42.14 42.14 0.1K
10:50 42.14 42.14 42.14 42.14 0.2K
10:51 42.14 42.14 42.08 42.08 0.1K
10:52 42.08 42.08 42.08 42.08 0.3K
10:53 42.08 42.08 42.08 42.08 0.2K
10:54 42.08 42.10 42.08 42.10 0.1K
10:55 42.10 42.10 42.10 42.10 0.0K
10:56 42.10 42.10 42.10 42.10 0.0K
10:57 42.10 42.10 42.10 42.10 0.0K
10:58 42.10 42.10 42.10 42.10 0.0K
10:59 42.10 42.10 42.10 42.10 0.0K
11:00 42.10 42.10 42.10 42.10 0.0K
11:01 42.10 42.10 42.10 42.10 0.0K
11:02 42.10 42.10 42.10 42.10 0.0K
11:03 42.10 42.10 42.10 42.10 0.0K
11:04 42.10 42.10 42.10 42.10 0.0K
11:05 42.10 42.10 42.10 42.10 0.0K
11:06 42.10 42.10 42.10 42.10 0.0K
11:07 42.26 42.26 42.14 42.14 1.2K
11:08 42.14 42.14 42.14 42.14 0.0K
11:09 42.14 42.14 42.14 42.14 0.7K
11:10 42.08 42.08 42.08 42.08 0.5K
11:11 42.08 42.08 42.08 42.08 0.3K
11:12 42.08 42.08 42.08 42.08 0.4K
11:13 42.08 42.08 42.08 42.08 0.1K
11:14 42.08 42.08 42.08 42.08 0.2K
11:15 42.08 42.08 42.08 42.08 0.0K
11:16 42.09 42.22 42.09 42.22 0.6K
11:17 42.22 42.35 42.15 42.15 1.3K
11:18 42.11 42.22 42.11 42.16 0.8K
11:19 42.16 42.16 42.16 42.16 0.0K
11:20 42.16 42.16 42.08 42.08 0.7K
11:21 42.08 42.08 42.08 42.08 0.4K
11:22 42.08 42.19 42.08 42.08 0.7K
11:23 42.17 42.17 42.17 42.17 0.5K
11:24 42.17 42.17 42.17 42.17 0.0K
11:25 42.17 42.22 42.17 42.22 0.1K
11:26 42.22 42.22 42.22 42.22 0.0K
11:27 42.22 42.22 42.22 42.22 0.0K
11:28 42.22 42.22 42.22 42.22 0.0K
11:29 42.22 42.22 42.22 42.22 0.8K
11:30 42.81 42.81 42.81 42.81 1.0K
11:31 42.81 42.81 42.81 42.81 0.0K
11:32 42.81 42.81 42.81 42.81 0.4K
11:33 42.81 42.81 42.81 42.81 0.0K
11:34 42.81 42.81 42.81 42.81 0.2K
11:35 42.81 42.81 42.81 42.81 0.1K
11:36 42.81 42.81 42.81 42.81 0.0K
11:37 42.81 42.81 42.81 42.81 0.2K
11:38 42.81 42.81 42.81 42.81 0.0K
11:39 42.81 42.81 42.81 42.81 0.0K
11:40 42.81 42.81 42.81 42.81 0.1K
11:41 42.81 42.81 42.81 42.81 0.0K
11:42 42.81 42.81 42.81 42.81 0.0K
11:43 42.81 42.81 42.81 42.81 0.0K
11:44 42.81 42.87 42.81 42.87 0.3K
11:45 42.87 42.87 42.87 42.87 0.0K
11:46 42.87 42.87 42.87 42.87 0.1K
11:47 42.87 42.87 42.87 42.87 0.0K
11:48 42.87 42.87 42.87 42.87 0.0K
11:49 42.87 42.87 42.80 42.80 0.8K
11:50 42.79 42.79 42.79 42.79 0.6K
11:51 42.79 42.79 42.79 42.79 0.1K
11:52 42.79 42.79 42.79 42.79 0.0K
11:53 42.79 42.79 42.79 42.79 0.0K
11:54 42.79 42.79 42.79 42.79 0.0K
11:55 42.79 42.79 42.79 42.79 0.0K
11:56 42.79 42.79 42.79 42.79 0.0K
11:57 42.79 42.79 42.79 42.79 0.0K
11:58 42.79 42.79 42.79 42.79 0.0K
11:59 42.79 42.79 42.79 42.79 0.0K
12:00 42.79 42.79 42.79 42.79 0.5K
12:01 42.79 42.79 42.79 42.79 0.0K
12:02 42.79 42.79 42.79 42.79 0.1K
12:03 42.79 42.79 42.79 42.79 0.0K
12:04 42.79 42.79 42.79 42.79 0.0K
12:05 42.79 42.79 42.79 42.79 0.0K
12:06 42.79 42.79 42.79 42.79 0.0K
12:07 42.79 42.79 42.56 42.56 0.1K
12:08 42.56 42.56 42.55 42.55 0.1K
12:09 42.55 42.55 42.55 42.55 0.1K
12:10 42.55 42.55 42.55 42.55 0.1K
12:11 42.55 42.55 42.55 42.55 0.0K
12:12 42.55 42.55 42.55 42.55 0.0K
12:13 42.55 42.55 42.55 42.55 0.0K
12:14 42.55 42.55 42.55 42.55 0.0K
12:15 42.55 42.55 42.55 42.55 0.0K
12:16 42.55 42.55 42.55 42.55 0.0K
12:17 42.55 42.55 42.55 42.55 0.1K
12:18 42.55 42.55 42.55 42.55 0.0K
12:19 42.55 42.55 42.55 42.55 0.0K
12:20 42.55 42.55 42.55 42.55 0.0K
12:21 42.55 42.55 42.55 42.55 0.5K
12:22 42.67 42.67 42.67 42.67 0.8K
12:23 42.67 42.67 42.67 42.67 0.0K
12:24 42.67 42.67 42.67 42.67 0.0K
12:25 42.67 42.67 42.67 42.67 0.0K
12:26 42.67 42.67 42.67 42.67 0.0K
12:27 42.67 42.67 42.67 42.67 0.0K
12:28 42.67 42.67 42.67 42.67 0.0K
12:29 42.67 42.67 42.67 42.67 0.0K
12:30 42.67 42.67 42.67 42.67 0.0K
12:31 42.67 42.67 42.67 42.67 0.0K
12:32 42.67 42.67 42.67 42.67 0.0K
12:33 42.67 42.67 42.67 42.67 0.0K
12:34 42.67 42.67 42.67 42.67 0.0K
12:35 42.51 42.51 42.51 42.51 1.0K
12:36 42.51 42.51 42.51 42.51 0.0K
12:37 42.51 42.51 42.51 42.51 0.0K
12:38 42.51 42.51 42.51 42.51 0.0K
12:39 42.51 42.51 42.51 42.51 0.0K
12:40 42.51 42.51 42.51 42.51 0.0K
12:41 42.67 42.67 42.67 42.67 0.1K
12:42 42.67 42.67 42.67 42.67 0.1K
12:43 42.67 42.67 42.67 42.67 0.1K
12:44 42.67 42.67 42.67 42.67 0.0K
12:45 42.67 42.67 42.67 42.67 0.0K
12:46 42.67 42.67 42.67 42.67 0.0K
12:47 42.67 42.67 42.67 42.67 0.0K
12:48 42.67 42.67 42.67 42.67 0.0K
12:49 42.67 42.67 42.67 42.67 0.1K
12:50 42.67 42.67 42.67 42.67 0.0K
12:51 42.67 42.67 42.67 42.67 0.0K
12:52 42.67 42.67 42.67 42.67 0.0K
12:53 42.67 42.67 42.67 42.67 0.0K
12:54 42.67 42.67 42.67 42.67 0.0K
12:55 42.67 42.67 42.67 42.67 0.0K
12:56 42.67 42.67 42.67 42.67 0.3K
12:57 42.55 42.55 42.54 42.54 0.6K
12:58 42.54 42.54 42.54 42.54 0.0K
12:59 42.54 42.54 42.54 42.54 0.0K
13:00 42.57 42.57 42.57 42.57 0.1K
13:01 42.57 42.57 42.57 42.57 0.0K
13:02 42.57 42.57 42.57 42.57 0.0K
13:03 42.57 42.57 42.57 42.57 0.1K
13:04 42.57 42.57 42.57 42.57 0.0K
13:05 42.57 42.57 42.57 42.57 0.4K
13:06 42.57 42.57 42.57 42.57 0.0K
13:07 42.57 42.57 42.57 42.57 0.0K
13:08 42.57 42.57 42.57 42.57 0.1K
13:09 42.57 42.57 42.57 42.57 0.0K
13:10 42.57 42.69 42.57 42.69 1.3K
13:11 42.69 42.69 42.69 42.69 0.0K
13:12 42.69 42.69 42.69 42.69 0.0K
13:13 42.69 42.69 42.64 42.64 0.3K
13:14 42.64 42.64 42.64 42.64 0.0K
13:15 42.64 42.64 42.64 42.64 0.0K
13:16 42.64 42.64 42.64 42.64 0.0K
13:17 42.64 42.64 42.64 42.64 0.0K
13:18 42.64 42.64 42.64 42.64 0.0K
13:19 42.64 42.64 42.64 42.64 0.0K
13:20 42.64 42.64 42.64 42.64 0.0K
13:21 42.64 42.64 42.64 42.64 0.0K
13:22 42.64 42.64 42.64 42.64 0.0K
13:23 42.64 42.64 42.64 42.64 0.0K
13:24 42.64 42.64 42.64 42.64 0.0K
13:25 42.64 42.64 42.64 42.64 0.0K
13:26 42.77 42.77 42.66 42.66 2.8K
13:27 42.66 42.66 42.66 42.66 0.3K
13:28 42.66 42.66 42.56 42.56 0.9K
13:29 42.55 42.55 42.55 42.55 0.4K
13:30 42.55 42.55 42.55 42.55 0.4K
13:31 42.55 42.55 42.55 42.55 0.0K
13:32 42.55 42.55 42.55 42.55 0.0K
13:33 42.55 42.55 42.55 42.55 0.0K
13:34 42.55 42.55 42.55 42.55 0.0K
13:35 42.55 42.55 42.55 42.55 0.0K
13:36 42.55 42.55 42.55 42.55 0.1K
13:37 42.55 42.55 42.55 42.55 0.1K
13:38 42.55 42.55 42.55 42.55 0.0K
13:39 42.55 42.55 42.55 42.55 0.0K
13:40 42.55 42.55 42.55 42.55 0.0K
13:41 42.55 42.55 42.55 42.55 0.0K
13:42 42.55 42.55 42.55 42.55 0.0K
13:43 42.55 42.55 42.55 42.55 0.0K
13:44 42.55 42.55 42.55 42.55 0.0K
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 0.1K
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 0.1K
14:01 42.55 42.55 42.55 42.55 0.0K
14:02 42.55 42.55 42.55 42.55 0.1K
14:03 42.55 42.55 42.55 42.55 0.1K
14:04 42.55 42.55 42.55 42.55 0.2K
14:05 42.55 42.55 42.54 42.54 0.7K
14:06 42.54 42.54 42.54 42.54 0.2K
14:07 42.54 42.54 42.54 42.54 0.1K
14:08 42.54 42.54 42.53 42.53 0.2K
14:09 42.53 42.53 42.53 42.53 0.1K
14:10 42.53 42.53 42.53 42.53 0.4K
14:11 42.53 42.53 42.53 42.53 0.0K
14:12 42.53 42.53 42.53 42.53 0.0K
14:13 42.53 42.53 42.53 42.53 0.0K
14:14 42.53 42.53 42.53 42.53 0.0K
14:15 42.53 42.53 42.53 42.53 0.0K
14:16 42.75 42.75 42.75 42.75 0.1K
14:17 42.75 42.75 42.75 42.75 0.1K
14:18 42.75 42.75 42.75 42.75 0.1K
14:19 42.75 42.75 42.75 42.75 0.1K
14:20 42.75 42.75 42.75 42.75 0.0K
14:21 42.75 42.75 42.75 42.75 0.0K
14:22 42.75 42.75 42.75 42.75 0.0K
14:23 42.75 42.75 42.75 42.75 0.0K
14:24 42.75 42.75 42.75 42.75 0.0K
14:25 42.75 42.75 42.75 42.75 0.0K
14:26 42.75 42.75 42.75 42.75 0.0K
14:27 42.75 42.75 42.75 42.75 0.0K
14:28 42.75 42.75 42.75 42.75 0.1K
14:29 42.75 42.75 42.75 42.75 0.0K
14:30 42.75 42.75 42.75 42.75 0.2K
14:31 42.75 42.75 42.75 42.75 0.1K
14:32 42.75 42.75 42.75 42.75 0.2K
14:33 42.58 42.58 42.58 42.58 0.7K
14:34 42.58 42.58 42.58 42.58 0.1K
14:35 42.58 42.58 42.58 42.58 0.0K
14:36 42.58 42.58 42.58 42.58 0.1K
14:37 42.58 42.58 42.58 42.58 0.0K
14:38 42.58 42.58 42.58 42.58 0.0K
14:39 42.58 42.58 42.58 42.58 0.0K
14:40 42.58 42.58 42.58 42.58 0.0K
14:41 42.58 42.58 42.58 42.58 0.0K
14:42 42.58 42.58 42.58 42.58 0.1K
14:43 42.58 42.58 42.58 42.58 0.0K
14:44 42.58 42.58 42.58 42.58 0.0K
14:45 42.58 42.58 42.58 42.58 0.0K
14:46 42.58 42.58 42.58 42.58 0.0K
14:47 42.58 42.58 42.58 42.58 0.1K
14:48 42.58 42.58 42.58 42.58 0.0K
14:49 42.58 42.58 42.58 42.58 0.0K
14:50 42.58 42.58 42.58 42.58 0.0K
14:51 42.58 42.58 42.58 42.58 0.0K
14:52 42.58 42.58 42.58 42.58 0.4K
14:53 42.58 42.58 42.58 42.58 0.2K
14:54 42.58 42.58 42.58 42.58 0.4K
14:55 42.58 42.58 42.58 42.58 0.1K
14:56 42.58 42.58 42.58 42.58 0.2K
14:57 42.58 42.58 42.52 42.52 0.5K
14:58 42.52 42.52 42.52 42.52 0.2K
14:59 42.52 42.52 42.52 42.52 0.0K
15:00 42.52 42.52 42.52 42.52 0.0K
15:01 42.52 42.52 42.52 42.52 0.0K
15:02 42.52 42.52 42.52 42.52 0.0K
15:03 42.52 42.52 42.52 42.52 0.0K
15:04 42.52 42.52 42.52 42.52 0.0K
15:05 42.52 42.52 42.52 42.52 0.0K
15:06 42.52 42.52 42.52 42.52 0.1K
15:07 42.52 42.52 42.52 42.52 0.1K
15:08 42.52 42.52 42.52 42.52 0.0K
15:09 42.52 42.52 42.52 42.52 0.0K
15:10 42.52 42.52 42.52 42.52 0.0K
15:11 42.52 42.52 42.52 42.52 0.0K
15:12 42.52 42.52 42.52 42.52 0.2K
15:13 42.52 42.52 42.52 42.52 0.0K
15:14 42.52 42.52 42.52 42.52 0.0K
15:15 42.52 42.52 42.52 42.52 0.0K
15:16 42.52 42.52 42.52 42.52 0.0K
15:17 42.52 42.52 42.52 42.52 0.1K
15:18 42.52 42.52 42.52 42.52 0.1K
15:19 42.52 42.52 42.52 42.52 0.0K
15:20 42.52 42.52 42.52 42.52 0.0K
15:21 42.52 42.52 42.52 42.52 0.6K
15:22 42.52 42.52 42.52 42.52 0.1K
15:23 42.52 42.52 42.52 42.52 0.0K
15:24 42.52 42.52 42.52 42.52 0.1K
15:25 42.52 42.52 42.52 42.52 0.0K
15:26 42.52 42.52 42.52 42.52 0.0K
15:27 42.52 42.52 42.52 42.52 0.0K
15:28 42.52 42.52 42.52 42.52 0.0K
15:29 42.52 42.52 42.46 42.46 1.2K
15:30 42.46 42.46 42.46 42.46 0.0K
15:31 42.46 42.46 42.46 42.46 0.6K
15:32 42.46 42.46 42.46 42.46 0.1K
15:33 42.46 42.46 42.46 42.46 0.1K
15:34 42.46 42.46 42.46 42.46 0.3K
15:35 42.46 42.46 42.46 42.46 0.0K
15:36 42.46 42.46 42.46 42.46 0.0K
15:37 42.46 42.46 42.46 42.46 0.2K
15:38 42.46 42.46 42.46 42.46 0.0K
15:39 42.46 42.46 42.46 42.46 0.0K
15:40 42.46 42.46 42.46 42.46 0.0K
15:41 42.46 42.46 42.46 42.46 0.0K
15:42 42.46 42.57 42.46 42.57 1.2K
15:43 42.51 42.51 42.51 42.51 1.8K
15:44 42.51 42.51 42.51 42.51 0.1K
15:45 42.51 42.51 42.42 42.42 0.2K
15:46 42.42 42.42 42.35 42.35 0.5K
15:47 42.35 42.35 42.35 42.35 0.1K
15:48 42.35 42.35 42.35 42.35 0.1K
15:49 42.35 42.35 42.35 42.35 0.1K
15:50 42.35 42.35 42.35 42.35 0.2K
15:51 42.35 42.35 42.35 42.35 0.0K
15:52 42.35 42.35 42.35 42.35 0.1K
15:53 42.35 42.35 42.35 42.35 0.1K
15:54 42.35 42.35 42.33 42.33 0.4K
15:55 42.33 42.33 42.33 42.33 0.0K
15:56 42.33 42.33 42.33 42.33 0.2K
15:57 42.45 42.45 42.33 42.33 1.6K
15:58 42.33 42.33 42.33 42.33 0.2K
15:59 42.33 42.33 42.33 42.33 0.5K
16:00 42.33 42.35 42.18 42.18 7.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles