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 42.43 42.43 41.28 41.28 0.0K
09:32 41.28 41.28 41.28 41.28 0.0K
09:33 41.28 41.28 41.28 41.28 0.8K
09:34 41.28 41.28 41.28 41.28 0.0K
09:35 41.28 41.28 41.28 41.28 0.0K
09:36 41.28 41.28 41.28 41.28 0.0K
09:37 41.28 41.28 41.28 41.28 0.0K
09:38 41.28 41.28 41.28 41.28 0.0K
09:39 41.28 41.28 41.28 41.28 0.0K
09:40 41.28 41.28 41.28 41.28 0.0K
09:41 41.28 41.28 41.28 41.28 0.0K
09:42 41.28 41.28 41.28 41.28 0.0K
09:43 41.28 41.28 41.28 41.28 0.0K
09:44 41.28 41.28 41.28 41.28 0.0K
09:45 41.28 41.28 41.28 41.28 0.0K
09:46 42.38 42.38 42.38 42.38 0.2K
09:47 42.38 42.38 42.38 42.38 0.0K
09:48 42.38 42.38 42.38 42.38 0.0K
09:49 42.38 42.38 42.38 42.38 0.0K
09:50 41.88 41.88 41.88 41.88 0.2K
09:51 41.88 41.88 41.88 41.88 0.0K
09:52 41.88 41.88 41.88 41.88 0.0K
09:53 41.88 41.88 41.88 41.88 0.0K
09:54 41.88 41.88 41.45 41.45 0.2K
09:55 41.45 41.45 41.45 41.45 0.0K
09:56 41.73 41.73 41.73 41.73 1.3K
09:57 41.71 41.71 41.71 41.71 0.8K
09:58 41.71 41.71 41.71 41.71 0.0K
09:59 41.71 41.71 41.71 41.71 0.0K
10:00 41.71 41.71 41.71 41.71 0.2K
10:01 41.71 41.71 41.71 41.71 0.0K
10:02 41.71 41.71 41.71 41.71 0.0K
10:03 41.71 41.71 41.71 41.71 0.0K
10:04 41.71 41.71 41.71 41.71 0.0K
10:05 41.71 41.71 41.71 41.71 0.0K
10:06 41.71 41.71 41.71 41.71 0.0K
10:07 41.71 41.71 41.71 41.71 0.0K
10:08 41.71 41.71 41.71 41.71 0.0K
10:09 41.71 41.71 41.71 41.71 0.1K
10:10 41.71 41.71 41.71 41.71 0.0K
10:11 41.71 41.71 41.71 41.71 0.0K
10:12 41.71 41.71 41.71 41.71 0.0K
10:13 41.71 41.71 41.71 41.71 0.0K
10:14 41.71 41.71 41.71 41.71 0.1K
10:15 41.71 42.61 41.71 42.61 0.6K
10:16 42.61 42.61 42.61 42.61 0.1K
10:17 42.61 42.61 42.61 42.61 0.0K
10:18 42.59 42.59 42.48 42.48 0.8K
10:19 42.48 42.48 42.48 42.48 0.0K
10:20 42.99 42.99 42.95 42.95 1.1K
10:21 42.95 42.95 42.95 42.95 0.0K
10:22 42.95 42.95 42.95 42.95 0.0K
10:23 42.95 42.95 42.95 42.95 0.0K
10:24 42.95 42.95 42.95 42.95 0.0K
10:25 42.95 42.95 42.95 42.95 0.0K
10:26 42.95 42.95 42.95 42.95 0.0K
10:27 42.95 42.95 42.95 42.95 0.0K
10:28 42.95 42.95 42.95 42.95 0.0K
10:29 42.95 42.95 42.95 42.95 0.1K
10:30 42.95 42.95 42.95 42.95 0.0K
10:31 42.95 42.95 42.95 42.95 0.0K
10:32 42.95 42.95 42.95 42.95 0.0K
10:33 42.95 42.95 42.95 42.95 0.1K
10:34 42.95 42.95 42.95 42.95 0.0K
10:35 42.95 42.95 42.95 42.95 0.0K
10:36 42.95 42.95 42.95 42.95 0.0K
10:37 42.95 42.95 42.95 42.95 0.0K
10:38 42.95 42.95 42.95 42.95 0.0K
10:39 42.95 42.95 42.95 42.95 0.0K
10:40 42.95 42.95 42.95 42.95 0.0K
10:41 42.95 42.95 42.95 42.95 0.0K
10:42 42.95 42.95 42.95 42.95 0.0K
10:43 42.95 42.95 42.95 42.95 0.0K
10:44 42.95 43.21 42.95 43.21 2.3K
10:45 43.21 43.21 43.21 43.21 0.1K
10:46 43.21 43.21 43.21 43.21 0.0K
10:47 43.26 43.26 43.26 43.26 0.3K
10:48 43.30 43.30 43.30 43.30 0.2K
10:49 43.30 43.30 43.30 43.30 0.0K
10:50 43.30 43.30 43.30 43.30 0.0K
10:51 43.43 43.59 43.38 43.59 1.0K
10:52 43.59 43.59 43.59 43.59 0.0K
10:53 43.59 43.59 43.59 43.59 0.2K
10:54 43.59 44.01 43.59 43.93 2.5K
10:55 43.93 43.93 43.71 43.71 1.3K
10:56 43.71 43.71 43.71 43.71 0.0K
10:57 43.71 43.71 43.71 43.71 0.0K
10:58 43.71 43.71 43.71 43.71 0.1K
10:59 43.71 43.71 43.71 43.71 0.0K
11:00 43.71 43.71 43.71 43.71 0.0K
11:01 43.71 43.71 43.71 43.71 0.0K
11:02 43.71 43.71 43.71 43.71 0.0K
11:03 43.71 43.71 43.71 43.71 0.1K
11:04 43.71 43.71 43.71 43.71 0.0K
11:05 43.71 43.71 43.71 43.71 0.0K
11:06 43.71 43.71 43.71 43.71 0.0K
11:07 43.71 43.71 43.71 43.71 0.0K
11:08 43.71 43.71 43.71 43.71 0.0K
11:09 43.71 43.71 43.71 43.71 0.0K
11:10 43.71 43.71 43.71 43.71 0.0K
11:11 43.71 43.71 43.71 43.71 0.1K
11:12 43.71 43.71 43.71 43.71 0.0K
11:13 43.71 43.71 43.71 43.71 0.0K
11:14 43.71 43.71 43.71 43.71 0.1K
11:15 43.71 43.71 43.71 43.71 0.0K
11:16 43.71 43.71 43.71 43.71 0.0K
11:17 43.71 43.71 43.71 43.71 0.0K
11:18 43.71 43.71 43.71 43.71 0.6K
11:19 43.71 43.71 43.71 43.71 0.0K
11:20 43.71 43.71 43.71 43.71 0.1K
11:21 43.71 43.71 43.71 43.71 0.0K
11:22 43.71 43.71 43.71 43.71 0.0K
11:23 43.71 43.71 43.71 43.71 0.0K
11:24 43.71 43.71 43.71 43.71 0.1K
11:25 43.71 43.71 43.71 43.71 0.0K
11:26 43.71 43.71 43.71 43.71 0.0K
11:27 43.71 43.71 43.71 43.71 0.1K
11:28 43.71 43.71 43.71 43.71 0.0K
11:29 43.71 43.71 43.71 43.71 0.1K
11:30 43.71 43.71 43.71 43.71 0.0K
11:31 43.71 43.71 43.71 43.71 0.0K
11:32 43.71 43.71 43.71 43.71 0.0K
11:33 43.71 43.71 43.71 43.71 0.0K
11:34 43.71 44.49 43.71 44.49 1.1K
11:35 44.49 44.61 44.49 44.61 1.6K
11:36 44.61 44.79 44.61 44.79 0.3K
11:37 44.71 44.81 44.71 44.81 1.2K
11:38 44.73 44.74 44.73 44.74 3.0K
11:39 44.79 44.85 44.79 44.85 1.2K
11:40 44.85 44.85 44.85 44.85 0.1K
11:41 44.85 44.85 44.85 44.85 0.0K
11:42 44.85 44.85 44.85 44.85 0.2K
11:43 44.85 44.85 44.85 44.85 0.0K
11:44 44.85 44.85 44.85 44.85 0.0K
11:45 44.85 44.85 44.85 44.85 0.0K
11:46 44.85 44.85 44.85 44.85 0.3K
11:47 44.85 44.85 44.85 44.85 0.1K
11:48 44.86 44.86 44.71 44.71 1.0K
11:49 44.71 44.71 44.71 44.71 0.0K
11:50 44.71 44.71 44.71 44.71 0.0K
11:51 44.71 44.71 44.71 44.71 0.0K
11:52 44.74 44.74 44.74 44.74 0.5K
11:53 44.74 44.74 44.74 44.74 0.0K
11:54 44.74 44.74 44.74 44.74 0.0K
11:55 44.74 44.74 44.74 44.74 0.1K
11:56 44.74 44.74 44.74 44.74 0.0K
11:57 44.74 44.74 44.74 44.74 0.0K
11:58 44.74 44.74 44.74 44.74 0.0K
11:59 44.74 44.74 44.54 44.54 0.6K
12:00 44.54 44.54 44.54 44.54 0.1K
12:01 44.54 44.54 44.54 44.54 0.0K
12:02 44.54 44.54 44.54 44.54 0.0K
12:03 44.54 44.54 44.54 44.54 0.0K
12:04 44.54 44.54 44.54 44.54 0.0K
12:05 44.54 44.54 44.54 44.54 0.0K
12:06 44.54 44.54 44.54 44.54 0.0K
12:07 44.54 44.54 44.54 44.54 0.0K
12:08 44.54 44.54 44.54 44.54 0.0K
12:09 44.54 44.54 44.54 44.54 0.0K
12:10 44.54 44.54 44.54 44.54 0.1K
12:11 44.54 44.54 44.54 44.54 0.0K
12:12 44.54 44.54 44.54 44.54 0.0K
12:13 44.54 44.54 44.54 44.54 0.2K
12:14 44.54 44.60 44.54 44.60 1.1K
12:15 44.60 44.60 44.60 44.60 0.0K
12:16 44.60 44.73 44.60 44.73 1.7K
12:17 44.73 44.73 44.73 44.73 0.2K
12:18 44.73 44.73 44.72 44.72 0.6K
12:19 44.72 44.72 44.72 44.72 0.0K
12:20 44.72 44.72 44.72 44.72 0.0K
12:21 44.72 44.72 44.72 44.72 0.0K
12:22 44.72 44.72 44.72 44.72 0.0K
12:23 44.72 44.72 44.72 44.72 0.1K
12:24 44.72 44.72 44.72 44.72 0.0K
12:25 44.72 44.72 44.72 44.72 0.0K
12:26 44.67 44.67 44.62 44.62 0.7K
12:27 44.62 44.62 44.62 44.62 0.0K
12:28 44.62 44.62 44.61 44.61 0.4K
12:29 44.61 44.61 44.61 44.61 0.0K
12:30 44.61 44.75 44.61 44.75 0.2K
12:31 44.75 44.75 44.75 44.75 0.0K
12:32 44.75 44.75 44.75 44.75 0.0K
12:33 44.75 44.82 44.75 44.82 1.2K
12:34 44.82 44.82 44.82 44.82 0.0K
12:35 44.82 44.82 44.82 44.82 0.0K
12:36 44.88 44.88 44.88 44.88 0.2K
12:37 44.88 44.88 44.88 44.88 0.0K
12:38 44.88 44.88 44.88 44.88 0.0K
12:39 44.88 44.88 44.88 44.88 0.0K
12:40 44.88 44.88 44.88 44.88 0.0K
12:41 44.88 44.88 44.88 44.88 0.1K
12:42 44.88 44.88 44.88 44.88 0.0K
12:43 44.88 44.88 44.88 44.88 0.0K
12:44 44.88 44.88 44.88 44.88 0.0K
12:45 44.88 44.88 44.88 44.88 0.0K
12:46 44.88 44.88 44.88 44.88 0.0K
12:47 44.88 44.88 44.81 44.81 1.7K
12:48 44.81 44.81 44.81 44.81 0.1K
12:49 44.81 44.81 44.81 44.81 0.0K
12:50 44.81 44.81 44.81 44.81 0.0K
12:51 44.81 44.81 44.78 44.78 0.7K
12:52 44.78 44.78 44.78 44.78 0.0K
12:53 44.78 44.78 44.78 44.78 0.0K
12:54 44.78 44.78 44.78 44.78 0.0K
12:55 44.78 44.78 44.78 44.78 0.0K
12:56 44.78 44.78 44.78 44.78 0.0K
12:57 44.78 44.79 44.78 44.79 0.1K
12:58 44.79 44.79 44.79 44.79 0.1K
12:59 44.79 44.79 44.79 44.79 0.0K
13:00 44.79 44.79 44.79 44.79 0.0K
13:01 44.79 44.79 44.79 44.79 0.0K
13:02 44.79 44.79 44.79 44.79 0.1K
13:03 44.79 44.79 44.79 44.79 0.0K
13:04 44.79 44.79 44.79 44.79 0.0K
13:05 44.79 44.79 44.79 44.79 0.0K
13:06 44.79 44.79 44.79 44.79 0.0K
13:07 44.79 44.79 44.79 44.79 0.1K
13:08 44.79 44.79 44.79 44.79 0.0K
13:09 44.79 44.98 44.79 44.98 4.7K
13:10 44.98 44.98 44.98 44.98 0.3K
13:11 44.98 44.98 44.98 44.98 0.0K
13:12 44.98 44.98 44.98 44.98 0.0K
13:13 44.98 44.98 44.98 44.98 0.0K
13:14 44.98 44.98 44.98 44.98 0.0K
13:15 44.98 44.98 44.98 44.98 0.0K
13:16 44.98 44.98 44.98 44.98 0.0K
13:17 44.98 44.98 44.98 44.98 0.2K
13:18 44.98 44.98 44.98 44.98 0.2K
13:19 44.98 44.98 44.98 44.98 0.1K
13:20 44.98 44.98 44.98 44.98 0.2K
13:21 44.98 44.98 44.98 44.98 0.0K
13:22 44.98 44.98 44.98 44.98 0.0K
13:23 44.98 44.98 44.98 44.98 0.0K
13:24 44.98 44.98 44.98 44.98 0.0K
13:25 44.98 44.98 44.98 44.98 0.0K
13:26 44.98 44.98 44.98 44.98 0.1K
13:27 44.98 44.98 44.98 44.98 0.0K
13:28 44.98 44.98 44.98 44.98 1.4K
13:29 44.98 44.98 44.98 44.98 0.0K
13:30 44.98 44.98 44.98 44.98 0.0K
13:31 44.98 44.98 44.98 44.98 0.0K
13:32 44.98 44.98 44.98 44.98 0.0K
13:33 44.98 44.98 44.98 44.98 0.0K
13:34 44.98 44.98 44.98 44.98 0.0K
13:35 44.98 44.98 44.98 44.98 0.1K
13:36 44.98 44.98 44.98 44.98 0.0K
13:37 44.98 44.98 44.98 44.98 0.4K
13:38 45.07 45.16 45.07 45.16 2.5K
13:39 45.16 45.16 45.16 45.16 0.0K
13:40 45.16 45.16 45.16 45.16 0.2K
13:41 45.16 45.16 45.10 45.10 0.3K
13:42 45.10 45.10 45.10 45.10 0.0K
13:43 45.10 45.10 45.10 45.10 0.0K
13:44 45.10 45.10 45.10 45.10 0.0K
13:45 45.10 45.10 45.10 45.10 0.0K
13:46 45.10 45.10 45.10 45.10 0.0K
13:47 45.10 45.10 45.10 45.10 0.1K
13:48 45.10 45.10 45.10 45.10 0.1K
13:49 45.10 45.10 45.10 45.10 0.0K
13:50 45.10 45.10 45.10 45.10 0.0K
13:51 45.10 45.10 45.10 45.10 0.0K
13:52 45.10 45.10 45.10 45.10 0.0K
13:53 45.10 45.10 45.10 45.10 0.0K
13:54 45.10 45.10 45.10 45.10 0.0K
13:55 45.10 45.10 45.10 45.10 0.0K
13:56 45.10 45.10 44.94 44.94 1.6K
13:57 44.94 44.94 44.94 44.94 0.0K
13:58 44.94 44.94 44.94 44.94 0.0K
13:59 44.94 44.94 44.94 44.94 0.0K
14:00 44.94 44.94 44.78 44.78 0.8K
14:01 44.78 44.78 44.78 44.78 0.0K
14:02 44.76 44.76 44.76 44.76 0.4K
14:03 44.76 44.76 44.76 44.76 0.0K
14:04 44.76 44.76 44.76 44.76 0.0K
14:05 44.76 44.76 44.76 44.76 0.0K
14:06 44.76 44.76 44.76 44.76 0.0K
14:07 44.76 44.76 44.76 44.76 0.0K
14:08 44.76 44.76 44.76 44.76 0.0K
14:09 44.76 44.76 44.76 44.76 0.0K
14:10 44.76 44.90 44.76 44.90 0.2K
14:11 44.90 44.90 44.90 44.90 0.0K
14:12 44.90 44.90 44.90 44.90 0.0K
14:13 44.90 44.90 44.90 44.90 0.0K
14:14 44.90 44.90 44.90 44.90 0.1K
14:15 44.90 44.90 44.90 44.90 0.2K
14:16 44.90 44.90 44.90 44.90 0.0K
14:17 44.90 44.90 44.90 44.90 0.0K
14:18 44.90 44.90 44.90 44.90 0.0K
14:19 44.90 44.90 44.90 44.90 0.0K
14:20 44.90 44.90 44.90 44.90 0.0K
14:21 44.90 44.90 44.84 44.84 0.6K
14:22 44.84 44.84 44.84 44.84 0.0K
14:23 44.84 44.84 44.84 44.84 0.0K
14:24 44.84 44.94 44.84 44.94 2.4K
14:25 44.94 44.94 44.94 44.94 0.0K
14:26 44.94 44.94 44.94 44.94 0.1K
14:27 44.94 44.94 44.94 44.94 0.0K
14:28 44.94 44.94 44.94 44.94 0.0K
14:29 44.94 44.94 44.91 44.91 0.5K
14:30 44.91 44.91 44.91 44.91 0.1K
14:31 44.91 44.91 44.91 44.91 0.0K
14:32 44.91 45.09 44.91 45.09 0.1K
14:33 45.09 45.09 45.09 45.09 0.0K
14:34 45.09 45.09 45.09 45.09 0.0K
14:35 45.09 45.09 45.09 45.09 0.0K
14:36 45.09 45.09 45.09 45.09 0.0K
14:37 45.09 45.09 45.09 45.09 0.0K
14:38 45.09 45.09 45.09 45.09 0.0K
14:39 45.09 45.09 45.09 45.09 0.1K
14:40 45.09 45.09 45.09 45.09 0.0K
14:41 45.09 45.09 45.09 45.09 0.0K
14:42 45.09 45.09 45.09 45.09 0.0K
14:43 45.12 45.12 45.12 45.12 1.6K
14:44 45.13 45.13 45.13 45.13 0.8K
14:45 45.13 45.13 45.13 45.13 0.0K
14:46 45.13 45.13 45.13 45.13 0.0K
14:47 45.13 45.13 45.13 45.13 0.1K
14:48 45.13 45.13 45.13 45.13 0.2K
14:49 45.13 45.13 45.13 45.13 0.0K
14:50 45.13 45.15 45.13 45.15 0.7K
14:51 45.15 45.15 45.15 45.15 0.3K
14:52 45.15 45.15 45.15 45.15 0.0K
14:53 45.15 45.15 45.15 45.15 0.0K
14:54 45.15 45.31 45.15 45.31 0.2K
14:55 45.31 45.31 45.31 45.31 0.0K
14:56 45.31 45.31 45.31 45.31 0.0K
14:57 45.31 45.31 45.31 45.31 0.0K
14:58 45.31 45.31 45.03 45.03 1.1K
14:59 45.03 45.29 45.03 45.29 1.1K
15:00 45.29 45.29 45.21 45.21 1.0K
15:01 45.21 45.21 45.19 45.19 0.5K
15:02 45.19 45.19 45.19 45.19 0.4K
15:03 45.19 45.19 45.02 45.02 0.3K
15:04 45.01 45.23 45.01 45.23 0.9K
15:05 45.23 45.23 45.23 45.23 0.0K
15:06 45.23 45.23 45.23 45.23 0.0K
15:07 45.23 45.23 45.23 45.23 0.0K
15:08 45.23 45.23 45.23 45.23 0.0K
15:09 45.23 45.23 45.23 45.23 0.0K
15:10 45.23 45.23 45.23 45.23 0.0K
15:11 45.23 45.23 45.23 45.23 0.0K
15:12 45.23 45.23 45.23 45.23 0.0K
15:13 45.23 45.23 45.23 45.23 0.0K
15:14 45.23 45.23 45.23 45.23 0.0K
15:15 45.23 45.23 45.23 45.23 0.0K
15:16 45.23 45.23 45.23 45.23 0.0K
15:17 45.23 45.23 45.23 45.23 0.0K
15:18 45.23 45.23 45.23 45.23 0.0K
15:19 45.23 45.23 45.23 45.23 0.0K
15:20 45.23 45.23 45.23 45.23 0.0K
15:21 45.23 45.23 45.23 45.23 0.0K
15:22 45.23 45.23 45.23 45.23 0.0K
15:23 45.23 45.23 45.23 45.23 0.1K
15:24 45.23 45.23 45.23 45.23 0.1K
15:25 45.23 45.23 45.23 45.23 0.0K
15:26 45.23 45.23 45.23 45.23 0.2K
15:27 45.23 45.23 45.23 45.23 0.0K
15:28 45.23 45.23 44.93 44.93 1.3K
15:29 44.93 44.93 44.93 44.93 0.0K
15:30 44.93 44.93 44.93 44.93 0.0K
15:31 44.93 44.94 44.93 44.94 0.4K
15:32 44.94 44.94 44.94 44.94 0.0K
15:33 44.94 44.94 44.94 44.94 0.0K
15:34 44.94 44.94 44.94 44.94 0.1K
15:35 44.94 44.94 44.94 44.94 0.1K
15:36 44.94 44.94 44.65 44.65 3.1K
15:37 44.65 44.75 44.65 44.75 0.1K
15:38 44.75 44.75 44.71 44.71 0.1K
15:39 44.71 44.71 44.65 44.65 0.5K
15:40 44.65 44.65 44.61 44.61 0.2K
15:41 44.61 44.69 44.61 44.69 0.8K
15:42 44.74 44.74 44.61 44.61 1.1K
15:43 44.61 44.72 44.61 44.72 0.4K
15:44 44.61 44.72 44.61 44.72 0.3K
15:45 44.72 44.78 44.72 44.78 1.5K
15:46 44.78 44.78 44.71 44.71 0.2K
15:47 44.71 44.71 44.71 44.71 0.0K
15:48 44.64 44.64 44.64 44.64 0.3K
15:49 44.64 44.64 44.64 44.64 0.4K
15:50 44.74 44.74 44.73 44.73 1.2K
15:51 44.74 44.74 44.73 44.73 1.0K
15:52 44.73 44.82 44.73 44.82 1.0K
15:53 44.82 44.82 44.74 44.74 1.1K
15:54 44.74 44.74 44.74 44.74 0.7K
15:55 44.74 44.74 44.74 44.74 0.0K
15:56 44.99 44.99 44.99 44.99 1.2K
15:57 44.99 45.03 44.99 45.03 1.7K
15:58 45.03 45.04 45.03 45.04 0.9K
15:59 45.04 45.04 44.99 44.99 2.9K
16:00 44.99 45.03 44.94 45.02 9.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles