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 44.59 45.69 44.59 45.69 0.6K
09:32 45.69 45.69 45.69 45.69 0.0K
09:33 45.69 45.69 45.69 45.69 0.0K
09:34 45.69 45.69 45.69 45.69 0.0K
09:35 45.69 45.69 45.69 45.69 0.0K
09:36 45.69 45.69 45.69 45.69 0.0K
09:37 45.69 45.69 45.69 45.69 0.0K
09:38 45.69 45.69 45.69 45.69 0.0K
09:39 45.69 45.69 45.69 45.69 0.2K
09:40 45.69 45.69 45.69 45.69 0.1K
09:41 45.69 45.69 45.69 45.69 0.0K
09:42 45.69 45.69 45.69 45.69 0.0K
09:43 45.69 45.69 45.69 45.69 0.1K
09:44 45.69 45.69 45.69 45.69 0.0K
09:45 45.69 45.69 45.69 45.69 0.0K
09:46 45.69 45.69 45.69 45.69 0.1K
09:47 45.69 45.69 45.69 45.69 0.1K
09:48 45.69 45.69 45.69 45.69 0.0K
09:49 45.69 45.69 45.69 45.69 0.0K
09:50 45.69 45.69 45.69 45.69 0.0K
09:51 45.69 45.69 44.42 44.42 0.9K
09:52 44.42 44.42 44.42 44.42 0.0K
09:53 44.42 44.42 44.42 44.42 0.0K
09:54 44.42 44.42 44.42 44.42 0.0K
09:55 44.42 44.42 44.42 44.42 0.0K
09:56 44.42 44.42 44.42 44.42 0.0K
09:57 44.42 44.42 44.42 44.42 0.0K
09:58 44.42 44.42 44.42 44.42 0.0K
09:59 44.42 44.42 44.42 44.42 0.0K
10:00 44.42 44.72 44.42 44.72 1.3K
10:01 44.72 44.72 44.72 44.72 0.0K
10:02 44.72 44.72 44.72 44.72 0.0K
10:03 44.72 44.72 44.72 44.72 0.0K
10:04 44.72 44.72 44.72 44.72 0.0K
10:05 44.72 44.72 44.72 44.72 0.0K
10:06 44.72 44.72 44.72 44.72 0.0K
10:07 44.72 44.72 44.72 44.72 0.1K
10:08 44.72 44.72 44.72 44.72 0.0K
10:09 44.72 44.72 44.72 44.72 0.1K
10:10 44.72 44.72 44.72 44.72 0.0K
10:11 44.72 44.72 44.72 44.72 0.0K
10:12 44.72 44.72 44.72 44.72 0.0K
10:13 44.72 44.72 44.72 44.72 0.1K
10:14 44.72 44.72 44.72 44.72 0.0K
10:15 44.72 44.72 44.72 44.72 0.0K
10:16 44.72 44.72 44.72 44.72 0.0K
10:17 44.72 44.72 44.72 44.72 0.0K
10:18 44.72 44.72 44.72 44.72 0.0K
10:19 44.72 44.72 44.72 44.72 0.0K
10:20 44.72 44.72 44.72 44.72 0.0K
10:21 44.72 44.72 44.72 44.72 0.0K
10:22 44.72 44.72 44.72 44.72 0.0K
10:23 44.72 44.72 44.72 44.72 0.0K
10:24 44.72 44.72 44.72 44.72 0.0K
10:25 44.72 44.72 44.72 44.72 0.0K
10:26 44.72 44.72 44.72 44.72 0.1K
10:27 44.72 44.72 44.72 44.72 0.1K
10:28 44.72 44.72 44.72 44.72 0.0K
10:29 44.72 44.72 44.72 44.72 0.0K
10:30 44.72 44.72 44.72 44.72 0.0K
10:31 44.72 44.72 44.72 44.72 0.0K
10:32 44.72 44.72 44.72 44.72 0.0K
10:33 44.72 44.72 44.72 44.72 0.0K
10:34 44.72 44.72 44.72 44.72 0.1K
10:35 44.72 44.72 44.72 44.72 0.0K
10:36 44.72 44.72 44.72 44.72 0.0K
10:37 44.72 44.72 44.72 44.72 0.0K
10:38 44.72 44.72 44.72 44.72 0.0K
10:39 44.72 44.72 44.72 44.72 0.0K
10:40 44.72 44.72 44.72 44.72 0.0K
10:41 44.72 44.72 44.72 44.72 0.0K
10:42 44.72 44.72 44.72 44.72 0.0K
10:43 44.72 44.72 44.72 44.72 0.0K
10:44 44.72 44.72 44.72 44.72 0.1K
10:45 44.72 44.72 44.72 44.72 0.0K
10:46 44.72 44.72 44.72 44.72 0.0K
10:47 44.72 44.72 44.72 44.72 0.0K
10:48 44.72 44.72 44.72 44.72 0.0K
10:49 44.72 44.72 44.72 44.72 0.0K
10:50 44.72 44.72 44.72 44.72 0.2K
10:51 44.72 44.72 44.72 44.72 0.0K
10:52 44.72 44.72 44.72 44.72 0.0K
10:53 44.72 44.72 44.72 44.72 0.0K
10:54 44.72 44.72 44.72 44.72 0.0K
10:55 43.97 43.97 43.97 43.97 0.8K
10:56 43.97 43.97 43.97 43.97 0.2K
10:57 43.97 43.97 43.97 43.97 0.0K
10:58 43.97 43.97 43.97 43.97 0.1K
10:59 43.97 44.14 43.97 44.14 0.7K
11:00 44.14 44.18 44.14 44.18 0.2K
11:01 44.18 44.18 44.18 44.18 0.1K
11:02 44.18 44.18 44.18 44.18 0.0K
11:03 44.18 44.19 44.16 44.16 0.5K
11:04 44.16 44.16 44.16 44.16 0.0K
11:05 44.16 44.16 44.16 44.16 0.1K
11:06 44.16 44.16 44.16 44.16 0.0K
11:07 44.16 44.16 44.16 44.16 0.0K
11:08 44.16 44.16 44.16 44.16 0.0K
11:09 44.16 44.16 44.16 44.16 0.0K
11:10 44.16 44.16 44.16 44.16 0.0K
11:11 44.16 44.16 44.16 44.16 0.1K
11:12 44.16 44.16 44.16 44.16 0.0K
11:13 44.02 44.02 44.02 44.02 0.7K
11:14 44.02 44.02 44.02 44.02 0.1K
11:15 44.02 44.02 44.02 44.02 0.0K
11:16 44.02 44.02 44.02 44.02 0.0K
11:17 44.02 44.02 44.02 44.02 0.0K
11:18 44.02 44.02 44.02 44.02 0.1K
11:19 44.02 44.46 44.02 44.46 3.1K
11:20 44.46 44.46 44.46 44.46 0.1K
11:21 44.46 44.46 44.46 44.46 0.0K
11:22 44.46 44.46 44.46 44.46 0.0K
11:23 44.46 44.46 44.46 44.46 0.0K
11:24 44.46 44.46 44.46 44.46 0.0K
11:25 44.46 44.46 44.46 44.46 0.0K
11:26 44.46 44.46 44.46 44.46 0.0K
11:27 44.49 44.50 44.49 44.50 0.7K
11:28 44.50 44.50 44.50 44.50 0.0K
11:29 44.50 44.50 44.50 44.50 0.0K
11:30 44.50 44.52 44.50 44.52 0.6K
11:31 44.52 44.52 44.52 44.52 0.0K
11:32 44.52 44.52 44.52 44.52 0.0K
11:33 44.52 44.52 44.52 44.52 0.0K
11:34 44.52 44.52 44.21 44.21 1.9K
11:35 44.21 44.21 44.21 44.21 0.0K
11:36 44.21 44.21 44.21 44.21 0.0K
11:37 44.21 44.21 44.21 44.21 0.9K
11:38 44.21 44.21 44.21 44.21 0.0K
11:39 44.21 44.21 44.21 44.21 0.0K
11:40 44.21 44.21 44.21 44.21 0.0K
11:41 44.21 44.21 44.21 44.21 0.0K
11:42 44.21 44.30 44.21 44.30 0.1K
11:43 44.30 44.30 44.30 44.30 0.1K
11:44 44.30 44.30 44.30 44.30 0.0K
11:45 44.30 44.30 44.30 44.30 0.0K
11:46 44.16 44.16 43.98 43.98 1.2K
11:47 43.98 43.98 43.98 43.98 0.0K
11:48 43.98 43.98 43.98 43.98 0.1K
11:49 43.98 43.98 43.98 43.98 0.0K
11:50 43.98 43.98 43.98 43.98 0.0K
11:51 43.98 43.98 43.98 43.98 0.0K
11:52 43.98 43.98 43.98 43.98 0.0K
11:53 43.98 43.98 43.98 43.98 0.0K
11:54 43.98 43.98 43.98 43.98 0.0K
11:55 43.98 43.98 43.98 43.98 0.0K
11:56 43.98 43.98 43.98 43.98 0.0K
11:57 43.98 43.98 43.98 43.98 0.0K
11:58 43.98 43.98 43.98 43.98 0.0K
11:59 43.98 43.98 43.98 43.98 0.0K
12:00 43.98 43.98 43.98 43.98 0.0K
12:01 43.98 43.98 43.98 43.98 0.0K
12:02 43.98 43.98 43.98 43.98 0.0K
12:03 43.98 43.98 43.98 43.98 0.0K
12:04 43.98 43.98 43.98 43.98 0.1K
12:05 43.98 43.98 43.98 43.98 0.0K
12:06 43.98 43.98 43.98 43.98 0.1K
12:07 43.98 43.98 43.98 43.98 0.1K
12:08 43.98 43.98 43.98 43.98 0.0K
12:09 43.98 43.98 43.98 43.98 0.0K
12:10 43.98 43.98 43.98 43.98 0.0K
12:11 43.98 43.98 43.98 43.98 0.0K
12:12 43.98 43.98 43.98 43.98 0.4K
12:13 43.98 43.98 43.98 43.98 0.0K
12:14 43.98 43.98 43.98 43.98 0.0K
12:15 43.98 43.98 43.98 43.98 0.6K
12:16 43.98 43.98 43.98 43.98 0.0K
12:17 43.98 43.98 43.98 43.98 0.0K
12:18 43.98 44.23 43.98 44.23 0.6K
12:19 44.23 44.23 44.12 44.12 1.2K
12:20 44.12 44.12 44.12 44.12 0.0K
12:21 44.12 44.12 44.11 44.11 0.1K
12:22 44.11 44.11 44.11 44.11 0.0K
12:23 44.11 44.11 44.11 44.11 0.1K
12:24 44.11 44.11 44.11 44.11 0.0K
12:25 44.11 44.11 44.11 44.11 0.0K
12:26 44.11 44.11 44.11 44.11 0.0K
12:27 44.11 44.11 44.11 44.11 0.0K
12:28 44.11 44.11 44.11 44.11 0.0K
12:29 44.11 44.11 44.11 44.11 0.0K
12:30 44.11 44.11 44.11 44.11 0.0K
12:31 44.11 44.11 44.11 44.11 0.0K
12:32 44.11 44.11 44.11 44.11 0.0K
12:33 44.11 44.11 44.11 44.11 0.0K
12:34 44.11 44.11 44.11 44.11 0.0K
12:35 44.11 44.11 44.11 44.11 0.0K
12:36 44.11 44.11 44.11 44.11 0.1K
12:37 44.11 44.11 44.11 44.11 0.0K
12:38 44.11 44.11 44.11 44.11 0.0K
12:39 44.11 44.11 44.11 44.11 0.0K
12:40 44.11 44.11 44.11 44.11 0.0K
12:41 44.11 44.11 44.11 44.11 0.0K
12:42 44.11 44.11 44.11 44.11 0.1K
12:43 44.11 44.11 44.11 44.11 0.0K
12:44 44.11 44.11 44.11 44.11 0.0K
12:45 44.11 44.11 44.11 44.11 0.0K
12:46 44.11 44.11 44.11 44.11 0.0K
12:47 44.11 44.11 44.11 44.11 0.1K
12:48 44.11 44.11 44.11 44.11 0.0K
12:49 44.11 44.11 44.11 44.11 0.0K
12:50 44.11 44.11 44.11 44.11 0.0K
12:51 44.11 44.11 44.11 44.11 0.0K
12:52 44.11 44.11 44.11 44.11 0.0K
12:53 44.11 44.11 44.11 44.11 0.0K
12:54 44.11 44.11 44.11 44.11 0.1K
12:55 44.11 44.11 44.11 44.11 0.0K
12:56 44.11 44.11 44.11 44.11 0.0K
12:57 44.11 44.11 44.11 44.11 0.0K
12:58 44.11 44.11 44.11 44.11 0.0K
12:59 44.11 44.11 44.11 44.11 0.0K
13:00 44.11 44.11 44.11 44.11 0.1K
13:01 44.11 44.11 44.11 44.11 0.0K
13:02 44.11 44.11 44.11 44.11 0.0K
13:03 44.11 44.11 44.11 44.11 0.0K
13:04 44.11 44.11 44.11 44.11 0.0K
13:05 44.11 44.11 44.11 44.11 0.0K
13:06 44.11 44.11 44.11 44.11 0.1K
13:07 44.11 44.11 44.00 44.00 1.1K
13:08 44.00 44.00 44.00 44.00 0.0K
13:09 44.00 44.00 44.00 44.00 0.0K
13:10 44.00 44.00 43.85 43.85 0.6K
13:11 43.85 43.85 43.60 43.60 3.5K
13:12 43.60 43.60 43.60 43.60 0.0K
13:13 43.60 43.60 43.60 43.60 0.1K
13:14 43.60 43.65 43.60 43.60 2.7K
13:15 43.60 43.60 43.60 43.60 0.1K
13:16 43.60 43.60 43.60 43.60 0.0K
13:17 43.60 43.60 43.60 43.60 0.0K
13:18 43.60 43.60 43.60 43.60 1.1K
13:19 43.60 43.60 43.60 43.60 0.1K
13:20 43.60 43.60 43.60 43.60 0.0K
13:21 43.60 43.60 43.60 43.60 0.0K
13:22 43.60 43.60 43.60 43.60 0.0K
13:23 43.60 43.60 43.60 43.60 0.0K
13:24 43.60 43.60 43.60 43.60 0.0K
13:25 43.60 43.60 43.60 43.60 0.0K
13:26 43.60 43.60 43.60 43.60 0.1K
13:27 43.60 43.60 43.60 43.60 0.0K
13:28 43.60 43.60 43.60 43.60 0.0K
13:29 43.60 43.60 43.60 43.60 0.2K
13:30 43.60 43.60 43.60 43.60 0.0K
13:31 43.60 43.60 43.60 43.60 0.1K
13:32 43.60 43.60 43.60 43.60 0.0K
13:33 43.60 43.60 43.60 43.60 0.0K
13:34 43.60 43.60 43.22 43.22 0.3K
13:35 43.22 43.22 43.22 43.22 0.0K
13:36 43.22 43.22 43.22 43.22 0.0K
13:37 43.22 43.22 43.22 43.22 0.0K
13:38 43.22 43.22 43.22 43.22 0.0K
13:39 43.22 43.22 43.22 43.22 0.0K
13:40 43.22 43.22 43.22 43.22 0.1K
13:41 43.22 43.22 43.22 43.22 0.0K
13:42 43.22 43.22 43.22 43.22 0.1K
13:43 43.22 43.22 43.22 43.22 0.0K
13:44 43.22 43.22 43.22 43.22 0.0K
13:45 43.22 43.22 43.22 43.22 0.0K
13:46 43.22 43.22 43.22 43.22 0.0K
13:47 43.22 43.22 43.22 43.22 0.0K
13:48 43.22 43.22 43.22 43.22 0.0K
13:49 43.22 43.22 43.22 43.22 1.1K
13:50 43.22 43.22 43.22 43.22 0.1K
13:51 43.22 43.22 43.22 43.22 0.0K
13:52 43.22 43.22 43.22 43.22 0.0K
13:53 43.22 43.22 43.22 43.22 0.0K
13:54 43.22 43.22 43.22 43.22 0.0K
13:55 43.22 43.22 43.22 43.22 0.0K
13:56 43.22 43.22 43.22 43.22 0.0K
13:57 43.22 43.22 43.22 43.22 0.0K
13:58 43.22 43.22 43.22 43.22 0.0K
13:59 43.22 43.22 43.22 43.22 0.0K
14:00 43.22 43.22 43.22 43.22 0.0K
14:01 43.22 43.22 43.22 43.22 0.0K
14:02 43.22 43.22 43.22 43.22 0.0K
14:03 43.22 43.22 43.22 43.22 0.0K
14:04 43.22 43.22 43.22 43.22 0.0K
14:05 43.61 43.61 43.61 43.61 0.1K
14:06 43.61 43.61 43.61 43.61 0.0K
14:07 43.61 43.61 43.61 43.61 0.1K
14:08 43.61 43.61 43.61 43.61 0.7K
14:09 43.61 43.61 43.61 43.61 0.0K
14:10 43.61 43.61 43.61 43.61 0.1K
14:11 43.61 43.61 43.61 43.61 0.0K
14:12 43.61 43.62 43.61 43.62 0.2K
14:13 43.62 43.65 43.62 43.65 1.1K
14:14 43.65 43.65 43.65 43.65 0.0K
14:15 43.65 43.65 43.65 43.65 0.0K
14:16 43.65 43.65 43.65 43.65 0.1K
14:17 43.65 43.65 43.65 43.65 0.1K
14:18 43.65 43.65 43.65 43.65 0.0K
14:19 43.65 43.65 43.65 43.65 0.2K
14:20 43.65 43.65 43.65 43.65 0.0K
14:21 43.65 43.65 43.65 43.65 0.0K
14:22 43.65 43.65 43.65 43.65 0.0K
14:23 43.65 43.65 43.65 43.65 0.1K
14:24 43.65 43.65 43.65 43.65 0.0K
14:25 43.65 43.65 43.65 43.65 0.0K
14:26 43.65 43.65 43.60 43.60 0.1K
14:27 43.60 43.60 43.60 43.60 0.0K
14:28 43.60 43.60 43.60 43.60 0.1K
14:29 43.60 43.60 43.60 43.60 0.0K
14:30 43.60 43.60 43.57 43.57 1.4K
14:31 43.57 43.57 43.57 43.57 0.0K
14:32 43.57 43.57 43.57 43.57 0.0K
14:33 43.57 43.57 43.57 43.57 0.0K
14:34 43.57 43.57 43.57 43.57 0.0K
14:35 43.57 43.57 43.57 43.57 0.0K
14:36 43.57 43.57 43.57 43.57 0.0K
14:37 43.57 43.57 43.57 43.57 0.0K
14:38 43.57 43.57 43.57 43.57 0.0K
14:39 43.57 43.57 43.57 43.57 0.0K
14:40 43.57 43.57 43.57 43.57 0.1K
14:41 43.57 43.57 43.57 43.57 0.0K
14:42 43.57 43.57 43.57 43.57 0.0K
14:43 43.57 43.57 43.57 43.57 0.1K
14:44 43.57 43.57 43.57 43.57 0.0K
14:45 43.57 43.57 43.57 43.57 0.2K
14:46 43.57 43.57 43.57 43.57 0.0K
14:47 43.57 43.57 43.57 43.57 0.1K
14:48 43.57 43.57 43.57 43.57 0.0K
14:49 43.57 43.57 43.57 43.57 0.1K
14:50 43.57 43.57 43.57 43.57 0.0K
14:51 43.57 43.57 43.57 43.57 0.0K
14:52 43.57 43.57 43.57 43.57 0.0K
14:53 43.45 43.45 43.45 43.45 1.4K
14:54 43.45 43.45 43.45 43.45 0.1K
14:55 43.45 43.45 43.34 43.34 0.5K
14:56 43.34 43.34 43.34 43.34 0.0K
14:57 43.34 43.34 43.34 43.34 0.0K
14:58 43.34 43.34 43.34 43.34 0.0K
14:59 43.34 43.34 43.34 43.34 0.0K
15:00 43.34 43.34 43.34 43.34 0.1K
15:01 43.34 43.34 43.34 43.34 0.2K
15:02 43.34 43.34 43.31 43.31 1.6K
15:03 43.18 43.18 43.18 43.18 0.4K
15:04 43.18 43.19 43.12 43.19 0.6K
15:05 43.19 43.19 43.19 43.19 0.0K
15:06 43.19 43.19 43.19 43.19 0.0K
15:07 43.19 43.19 43.19 43.19 0.0K
15:08 43.19 43.19 43.19 43.19 0.1K
15:09 43.19 43.19 43.19 43.19 0.1K
15:10 43.19 43.19 43.19 43.19 0.3K
15:11 43.19 43.19 43.19 43.19 0.1K
15:12 43.19 43.19 43.10 43.16 2.2K
15:13 43.16 43.16 43.16 43.16 0.2K
15:14 43.16 43.16 43.16 43.16 0.1K
15:15 43.16 43.16 43.16 43.16 0.0K
15:16 43.16 43.16 43.16 43.16 0.0K
15:17 43.16 43.16 43.16 43.16 0.0K
15:18 43.16 43.16 43.16 43.16 0.0K
15:19 43.16 43.16 42.98 42.98 3.0K
15:20 42.98 42.98 42.98 42.98 0.3K
15:21 42.98 42.98 42.98 42.98 0.0K
15:22 42.98 42.98 42.98 42.98 0.2K
15:23 42.98 42.98 42.98 42.98 0.0K
15:24 42.98 42.98 42.98 42.98 0.1K
15:25 42.98 42.98 42.98 42.98 0.0K
15:26 42.98 42.98 42.98 42.98 0.1K
15:27 42.98 42.98 42.98 42.98 0.0K
15:28 42.98 42.98 42.98 42.98 0.1K
15:29 42.98 42.98 42.98 42.98 0.2K
15:30 42.98 42.98 42.98 42.98 0.0K
15:31 42.98 42.98 42.98 42.98 0.3K
15:32 42.98 42.98 42.98 42.98 0.0K
15:33 42.98 42.98 42.98 42.98 0.0K
15:34 42.98 42.98 42.98 42.98 0.3K
15:35 42.98 42.98 42.98 42.98 0.1K
15:36 42.98 42.98 42.98 42.98 0.0K
15:37 42.98 42.98 42.98 42.98 0.1K
15:38 42.98 42.98 42.98 42.98 0.1K
15:39 42.98 42.98 42.98 42.98 0.0K
15:40 42.98 42.98 42.98 42.98 0.0K
15:41 42.98 42.98 42.68 42.68 1.0K
15:42 42.68 42.68 42.54 42.54 1.7K
15:43 42.54 42.59 42.53 42.53 0.7K
15:44 42.53 42.53 42.53 42.53 0.1K
15:45 42.53 42.53 42.53 42.53 0.4K
15:46 42.53 42.53 42.52 42.52 0.2K
15:47 42.52 42.52 42.52 42.52 0.0K
15:48 42.52 42.52 42.52 42.52 0.2K
15:49 42.52 42.60 42.52 42.60 1.9K
15:50 42.60 42.60 42.60 42.60 0.1K
15:51 42.53 42.53 42.53 42.53 0.8K
15:52 42.53 42.53 42.45 42.45 0.5K
15:53 42.45 42.45 42.45 42.45 0.2K
15:54 42.45 42.45 42.45 42.45 0.0K
15:55 42.45 42.45 42.45 42.45 0.4K
15:56 42.45 42.53 42.45 42.53 2.2K
15:57 42.53 42.53 42.53 42.53 0.8K
15:58 42.53 42.53 42.51 42.51 1.3K
15:59 42.51 42.51 42.51 42.51 0.5K
16:00 42.51 42.61 42.51 42.61 9.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles