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 41.98 41.98 41.71 41.75 0.4K
09:32 41.85 41.85 41.85 41.85 1.1K
09:33 41.85 41.85 41.85 41.85 0.0K
09:34 41.85 41.85 41.85 41.85 0.0K
09:35 41.85 41.85 41.85 41.85 0.0K
09:36 41.85 41.85 41.85 41.85 0.0K
09:37 41.71 41.87 41.71 41.87 0.5K
09:38 41.87 41.87 41.87 41.87 0.0K
09:39 41.87 41.87 41.87 41.87 0.0K
09:40 41.87 41.87 41.87 41.87 0.0K
09:41 41.87 41.87 41.87 41.87 0.0K
09:42 41.87 41.87 41.87 41.87 0.0K
09:43 41.87 41.87 41.87 41.87 0.0K
09:44 41.87 41.87 41.87 41.87 0.0K
09:45 41.87 41.87 41.87 41.87 0.1K
09:46 41.87 41.87 41.87 41.87 0.0K
09:47 41.87 41.87 41.87 41.87 0.0K
09:48 41.87 41.87 41.31 41.31 0.1K
09:49 41.31 41.31 41.31 41.31 0.0K
09:50 41.31 41.31 41.31 41.31 0.1K
09:51 41.31 41.31 41.31 41.31 0.0K
09:52 41.19 41.19 41.19 41.19 0.1K
09:53 41.19 41.19 41.19 41.19 0.0K
09:54 41.19 41.19 41.19 41.19 0.0K
09:55 41.19 41.19 41.19 41.19 0.1K
09:56 41.19 41.19 41.19 41.19 0.0K
09:57 41.19 41.19 41.19 41.19 0.0K
09:58 41.19 41.20 41.15 41.15 0.7K
09:59 41.15 41.15 41.15 41.15 0.0K
10:00 41.15 41.15 41.15 41.15 0.0K
10:01 41.15 41.15 40.96 40.96 0.3K
10:02 41.19 41.19 41.19 41.19 0.3K
10:03 41.19 41.19 41.19 41.19 0.0K
10:04 41.19 41.19 41.19 41.19 0.0K
10:05 41.19 41.19 41.19 41.19 0.1K
10:06 41.19 41.19 41.19 41.19 0.0K
10:07 41.19 41.19 41.19 41.19 0.0K
10:08 40.89 40.89 40.89 40.89 0.9K
10:09 40.89 40.89 40.89 40.89 0.0K
10:10 40.89 40.89 40.89 40.89 0.0K
10:11 40.89 40.93 40.89 40.93 0.1K
10:12 40.93 40.93 40.93 40.93 0.0K
10:13 40.93 40.93 40.93 40.93 0.0K
10:14 40.93 40.93 40.93 40.93 0.1K
10:15 40.93 40.93 40.93 40.93 0.0K
10:16 40.93 40.93 40.93 40.93 0.0K
10:17 40.93 40.93 40.93 40.93 0.0K
10:18 40.93 40.93 40.93 40.93 0.0K
10:19 40.93 40.93 40.93 40.93 0.0K
10:20 40.93 40.93 40.93 40.93 0.1K
10:21 40.93 40.93 40.93 40.93 0.0K
10:22 40.93 40.93 40.93 40.93 0.1K
10:23 40.93 40.93 40.93 40.93 0.0K
10:24 40.93 40.93 40.93 40.93 0.0K
10:25 40.93 40.93 40.93 40.93 0.0K
10:26 40.93 40.93 40.93 40.93 0.1K
10:27 40.93 40.93 40.93 40.93 0.0K
10:28 40.93 40.93 40.93 40.93 0.0K
10:29 40.93 40.93 40.93 40.93 0.0K
10:30 40.56 40.56 40.56 40.56 0.5K
10:31 40.56 40.56 40.56 40.56 0.0K
10:32 40.88 41.18 40.88 41.18 6.1K
10:33 41.18 41.18 41.18 41.18 0.0K
10:34 41.18 41.18 41.18 41.18 0.0K
10:35 41.18 41.22 41.18 41.22 0.1K
10:36 41.22 41.22 41.22 41.22 0.0K
10:37 41.22 41.22 41.22 41.22 0.0K
10:38 41.22 41.22 41.22 41.22 0.0K
10:39 41.24 41.24 41.24 41.24 0.1K
10:40 41.24 41.24 41.24 41.24 0.0K
10:41 41.24 41.24 41.22 41.22 0.1K
10:42 41.22 41.22 41.22 41.22 0.0K
10:43 41.22 41.22 41.22 41.22 0.0K
10:44 41.14 41.14 41.14 41.14 0.1K
10:45 41.14 41.14 41.14 41.14 0.0K
10:46 41.14 41.14 41.14 41.14 0.0K
10:47 41.14 41.15 41.14 41.15 0.1K
10:48 41.15 41.15 41.15 41.15 0.0K
10:49 41.15 41.15 41.15 41.15 0.0K
10:50 41.19 41.19 41.19 41.19 0.6K
10:51 41.19 41.19 41.19 41.19 0.3K
10:52 41.19 41.48 41.19 41.48 0.1K
10:53 41.48 41.48 41.48 41.48 0.0K
10:54 41.48 41.48 41.48 41.48 0.0K
10:55 41.48 41.48 41.48 41.48 0.0K
10:56 41.48 41.48 41.48 41.48 0.0K
10:57 41.48 41.48 41.48 41.48 0.0K
10:58 41.50 41.50 41.50 41.50 0.1K
10:59 41.50 41.50 41.50 41.50 0.0K
11:00 41.50 41.50 41.50 41.50 0.0K
11:01 41.50 41.50 41.50 41.50 0.0K
11:02 41.50 41.50 41.50 41.50 0.0K
11:03 41.50 41.50 41.50 41.50 0.0K
11:04 41.50 41.50 41.50 41.50 0.0K
11:05 41.50 41.50 41.50 41.50 0.1K
11:06 41.50 41.50 41.50 41.50 0.0K
11:07 41.50 41.50 41.50 41.50 0.0K
11:08 41.50 41.50 41.50 41.50 0.0K
11:09 41.50 41.50 41.50 41.50 0.0K
11:10 41.50 41.50 41.50 41.50 0.0K
11:11 41.50 41.50 41.50 41.50 0.0K
11:12 41.50 41.50 41.49 41.49 0.1K
11:13 41.49 41.49 41.49 41.49 0.0K
11:14 41.49 41.49 41.49 41.49 0.0K
11:15 41.49 41.49 41.49 41.49 0.0K
11:16 41.49 41.49 41.49 41.49 0.0K
11:17 41.49 41.49 41.49 41.49 0.0K
11:18 41.49 41.49 41.49 41.49 0.0K
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 41.46 41.46 41.46 41.46 0.1K
11:22 41.46 41.46 41.46 41.46 0.0K
11:23 41.46 41.46 41.46 41.46 0.0K
11:24 41.46 41.46 41.46 41.46 0.0K
11:25 41.46 41.46 41.46 41.46 0.0K
11:26 41.46 41.46 41.46 41.46 0.0K
11:27 41.46 41.46 41.46 41.46 0.0K
11:28 41.46 41.46 41.46 41.46 0.0K
11:29 41.46 41.46 41.46 41.46 0.0K
11:30 41.46 41.46 41.46 41.46 0.0K
11:31 41.46 41.46 41.21 41.21 0.3K
11:32 41.21 41.21 41.21 41.21 0.0K
11:33 41.21 41.36 41.21 41.32 0.7K
11:34 41.32 41.34 41.32 41.34 0.1K
11:35 41.34 41.49 41.34 41.49 2.1K
11:36 41.49 41.49 41.49 41.49 0.0K
11:37 41.49 41.60 41.49 41.60 1.4K
11:38 41.60 41.60 41.60 41.60 0.5K
11:39 41.60 41.60 41.60 41.60 0.0K
11:40 41.60 41.60 41.60 41.60 0.0K
11:41 41.60 41.60 41.60 41.60 0.0K
11:42 41.60 41.60 41.60 41.60 0.0K
11:43 41.60 41.60 41.60 41.60 0.0K
11:44 41.60 41.60 41.60 41.60 0.0K
11:45 41.60 41.60 41.60 41.60 0.0K
11:46 41.60 41.60 41.60 41.60 0.0K
11:47 41.60 41.60 41.60 41.60 0.1K
11:48 41.60 41.60 41.60 41.60 0.0K
11:49 41.60 41.60 41.60 41.60 0.0K
11:50 41.60 41.60 41.60 41.60 0.0K
11:51 41.60 41.60 41.60 41.60 0.6K
11:52 41.60 41.60 41.60 41.60 0.3K
11:53 41.60 41.74 41.60 41.74 0.1K
11:54 41.74 41.74 41.74 41.74 0.1K
11:55 41.74 41.74 41.74 41.74 0.0K
11:56 41.74 41.74 41.74 41.74 0.3K
11:57 41.74 41.74 41.74 41.74 0.0K
11:58 41.74 41.74 41.74 41.74 0.0K
11:59 41.74 41.81 41.74 41.81 0.3K
12:00 41.81 41.81 41.81 41.81 0.0K
12:01 41.81 41.81 41.81 41.81 0.0K
12:02 41.81 41.81 41.75 41.75 0.2K
12:03 41.75 41.75 41.75 41.75 0.0K
12:04 41.75 41.75 41.75 41.75 0.3K
12:05 41.75 41.75 41.54 41.54 3.8K
12:06 41.54 41.54 41.48 41.48 0.5K
12:07 41.48 41.50 41.48 41.50 0.3K
12:08 41.50 41.50 41.50 41.50 0.0K
12:09 41.50 41.50 41.50 41.50 0.1K
12:10 41.50 41.50 41.50 41.50 0.4K
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 0.3K
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 41.44 41.44 0.5K
12:22 41.44 41.44 41.44 41.44 0.0K
12:23 41.44 41.44 41.44 41.44 0.0K
12:24 41.44 41.44 41.44 41.44 0.0K
12:25 41.44 41.44 41.44 41.44 0.0K
12:26 41.44 41.44 41.44 41.44 0.0K
12:27 41.44 41.44 41.44 41.44 0.0K
12:28 41.45 41.45 41.45 41.45 0.1K
12:29 41.45 41.45 41.45 41.45 0.0K
12:30 41.45 41.45 41.45 41.45 0.0K
12:31 41.45 41.45 41.45 41.45 0.0K
12:32 41.45 41.45 41.45 41.45 0.0K
12:33 41.45 41.45 41.45 41.45 0.0K
12:34 41.45 41.45 41.45 41.45 0.0K
12:35 41.45 41.45 41.45 41.45 0.0K
12:36 41.45 41.45 41.45 41.45 0.0K
12:37 41.45 41.45 41.45 41.45 0.2K
12:38 41.45 41.62 41.45 41.62 1.2K
12:39 41.62 41.62 41.62 41.62 0.0K
12:40 41.62 41.62 41.62 41.62 0.0K
12:41 41.62 41.62 41.62 41.62 0.0K
12:42 41.62 41.62 41.62 41.62 0.0K
12:43 41.62 41.62 41.62 41.62 0.0K
12:44 41.62 41.62 41.62 41.62 0.0K
12:45 41.62 41.62 41.62 41.62 0.0K
12:46 41.62 41.62 41.62 41.62 0.0K
12:47 41.62 41.62 41.62 41.62 0.0K
12:48 41.62 41.62 41.62 41.62 0.0K
12:49 41.62 41.62 41.62 41.62 0.0K
12:50 41.62 41.62 41.62 41.62 0.0K
12:51 41.62 41.62 41.62 41.62 0.1K
12:52 41.62 41.62 41.62 41.62 0.0K
12:53 41.62 41.62 41.49 41.49 0.8K
12:54 41.49 41.49 41.49 41.49 0.5K
12:55 41.49 41.49 41.49 41.49 0.0K
12:56 41.49 41.49 41.49 41.49 0.0K
12:57 41.49 41.49 41.49 41.49 0.0K
12:58 41.49 41.49 41.49 41.49 0.0K
12:59 41.49 41.49 41.49 41.49 0.0K
13:00 41.49 41.49 41.49 41.49 0.0K
13:01 41.49 41.49 41.49 41.49 0.0K
13:02 41.42 41.42 41.42 41.42 1.4K
13:03 41.42 41.42 41.42 41.42 0.0K
13:04 41.42 41.42 41.42 41.42 0.0K
13:05 41.42 41.42 41.42 41.42 0.0K
13:06 41.42 41.42 41.42 41.42 0.0K
13:07 41.42 41.42 41.42 41.42 0.0K
13:08 41.36 41.36 41.36 41.36 0.1K
13:09 41.36 41.36 41.36 41.36 0.0K
13:10 41.36 41.36 41.36 41.36 0.0K
13:11 41.36 41.36 41.36 41.36 0.1K
13:12 41.36 41.36 41.36 41.36 0.0K
13:13 41.36 41.36 41.36 41.36 0.0K
13:14 41.36 41.36 41.36 41.36 0.0K
13:15 41.36 41.36 41.36 41.36 0.2K
13:16 41.36 41.45 41.36 41.45 0.2K
13:17 41.45 41.45 41.45 41.45 0.0K
13:18 41.45 41.45 41.45 41.45 0.0K
13:19 41.45 41.45 41.45 41.45 0.0K
13:20 41.45 41.45 41.45 41.45 0.1K
13:21 41.45 41.45 41.45 41.45 0.0K
13:22 41.45 41.45 41.45 41.45 0.0K
13:23 41.45 41.45 41.45 41.45 0.0K
13:24 41.45 41.45 41.45 41.45 0.0K
13:25 41.45 41.45 41.45 41.45 0.0K
13:26 41.45 41.45 41.45 41.45 0.0K
13:27 41.45 41.45 41.45 41.45 0.0K
13:28 41.45 41.45 41.45 41.45 0.0K
13:29 41.35 41.35 41.35 41.35 0.8K
13:30 41.35 41.35 41.35 41.35 0.0K
13:31 41.35 41.35 41.35 41.35 0.0K
13:32 41.35 41.35 41.35 41.35 0.0K
13:33 41.35 41.35 41.35 41.35 0.0K
13:34 41.35 41.35 41.35 41.35 0.1K
13:35 41.35 41.35 41.35 41.35 0.0K
13:36 41.35 41.35 41.35 41.35 0.0K
13:37 41.35 41.35 41.35 41.35 0.0K
13:38 41.35 41.35 41.35 41.35 0.0K
13:39 41.35 41.35 41.35 41.35 0.1K
13:40 41.35 41.35 41.35 41.35 0.0K
13:41 41.35 41.35 41.35 41.35 0.0K
13:42 41.35 41.35 41.35 41.35 0.1K
13:43 41.35 41.35 41.35 41.35 0.0K
13:44 41.35 41.35 41.35 41.35 0.1K
13:45 41.35 41.35 41.35 41.35 0.1K
13:46 41.35 41.35 41.35 41.35 0.0K
13:47 41.35 41.35 41.35 41.35 0.0K
13:48 41.35 41.35 41.35 41.35 0.0K
13:49 41.35 41.43 41.35 41.43 0.8K
13:50 41.43 41.46 41.43 41.46 0.1K
13:51 41.46 41.46 41.46 41.46 0.0K
13:52 41.46 41.46 41.46 41.46 0.0K
13:53 41.46 41.46 41.46 41.46 0.1K
13:54 41.46 41.46 41.46 41.46 0.1K
13:55 41.46 41.46 41.46 41.46 0.0K
13:56 41.46 41.50 41.46 41.50 0.1K
13:57 41.50 41.50 41.50 41.50 0.0K
13:58 41.50 41.58 41.50 41.58 0.6K
13:59 41.58 41.58 41.58 41.58 0.0K
14:00 41.58 41.63 41.58 41.63 0.7K
14:01 41.63 41.63 41.63 41.63 0.0K
14:02 41.63 41.63 41.63 41.63 0.0K
14:03 41.63 41.63 41.63 41.63 0.1K
14:04 41.63 41.63 41.63 41.63 0.0K
14:05 41.63 41.63 41.63 41.63 0.0K
14:06 41.63 41.63 41.63 41.63 0.1K
14:07 41.63 41.63 41.63 41.63 0.0K
14:08 41.63 41.63 41.63 41.63 0.1K
14:09 41.63 41.63 41.63 41.63 0.0K
14:10 41.63 41.63 41.63 41.63 0.0K
14:11 41.63 41.63 41.63 41.63 0.0K
14:12 41.63 41.63 41.63 41.63 0.0K
14:13 41.63 41.63 41.63 41.63 0.0K
14:14 41.63 41.63 41.63 41.63 0.0K
14:15 41.63 41.63 41.63 41.63 0.0K
14:16 41.63 41.63 41.63 41.63 0.2K
14:17 41.63 41.63 41.63 41.63 0.0K
14:18 41.63 41.63 41.63 41.63 0.0K
14:19 41.63 41.63 41.63 41.63 0.0K
14:20 41.63 41.63 41.63 41.63 0.0K
14:21 41.63 41.63 41.63 41.63 0.0K
14:22 41.63 41.63 41.63 41.63 0.0K
14:23 41.63 41.63 41.63 41.63 0.0K
14:24 41.63 41.63 41.63 41.63 0.0K
14:25 41.63 41.63 41.63 41.63 0.0K
14:26 41.63 41.63 41.63 41.63 0.0K
14:27 41.63 41.74 41.63 41.74 0.1K
14:28 41.74 41.74 41.74 41.74 0.0K
14:29 41.74 41.74 41.74 41.74 0.0K
14:30 41.74 41.74 41.70 41.70 1.5K
14:31 41.70 41.70 41.70 41.70 0.0K
14:32 41.70 41.70 41.70 41.70 0.0K
14:33 41.69 41.78 41.69 41.78 1.2K
14:34 41.78 41.78 41.78 41.78 0.0K
14:35 41.78 41.78 41.78 41.78 0.0K
14:36 41.78 41.78 41.78 41.78 0.0K
14:37 41.78 41.78 41.78 41.78 0.0K
14:38 41.78 41.84 41.78 41.84 0.2K
14:39 41.84 41.84 41.84 41.84 0.1K
14:40 41.84 41.84 41.84 41.84 0.0K
14:41 41.84 41.84 41.84 41.84 0.0K
14:42 41.84 41.84 41.84 41.84 0.1K
14:43 41.84 41.84 41.84 41.84 0.0K
14:44 41.84 41.84 41.84 41.84 0.0K
14:45 41.84 41.84 41.84 41.84 0.0K
14:46 41.84 41.84 41.84 41.84 0.0K
14:47 41.84 41.84 41.84 41.84 0.0K
14:48 41.84 41.84 41.84 41.84 0.0K
14:49 41.84 41.84 41.84 41.84 0.0K
14:50 41.84 41.84 41.84 41.84 0.1K
14:51 41.84 41.84 41.84 41.84 0.0K
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 0.2K
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 41.84 41.84 41.84 0.0K
15:02 41.84 41.92 41.84 41.92 0.1K
15:03 41.92 41.92 41.92 41.92 0.0K
15:04 41.94 41.94 41.94 41.94 0.6K
15:05 41.94 41.94 41.94 41.94 0.0K
15:06 41.94 41.94 41.94 41.94 0.0K
15:07 41.82 41.82 41.82 41.82 1.8K
15:08 41.82 41.82 41.82 41.82 0.0K
15:09 41.82 41.82 41.82 41.82 0.2K
15:10 41.82 41.82 41.82 41.82 0.0K
15:11 41.74 41.74 41.74 41.74 0.4K
15:12 41.74 41.74 41.74 41.74 0.1K
15:13 41.74 41.74 41.74 41.74 0.0K
15:14 41.74 41.74 41.74 41.74 0.0K
15:15 41.74 41.74 41.74 41.74 0.0K
15:16 41.74 41.74 41.74 41.74 0.0K
15:17 41.74 41.74 41.74 41.74 0.1K
15:18 41.74 41.74 41.74 41.74 0.0K
15:19 41.74 41.74 41.74 41.74 0.3K
15:20 41.74 41.74 41.63 41.63 0.2K
15:21 41.63 41.63 41.63 41.63 0.0K
15:22 41.63 41.63 41.63 41.63 0.2K
15:23 41.63 41.78 41.63 41.78 1.8K
15:24 41.78 41.78 41.78 41.78 0.3K
15:25 41.78 41.78 41.78 41.78 0.3K
15:26 41.78 41.78 41.78 41.78 0.0K
15:27 41.78 41.78 41.78 41.78 0.0K
15:28 41.78 41.78 41.78 41.78 0.1K
15:29 41.78 41.78 41.78 41.78 0.0K
15:30 41.78 41.78 41.78 41.78 0.0K
15:31 41.78 41.88 41.78 41.88 0.1K
15:32 41.88 41.88 41.88 41.88 0.1K
15:33 41.88 41.88 41.76 41.76 1.5K
15:34 41.76 41.76 41.76 41.76 1.3K
15:35 41.76 41.76 41.76 41.76 0.0K
15:36 41.76 41.76 41.76 41.76 0.0K
15:37 41.69 41.69 41.69 41.69 1.2K
15:38 41.65 41.65 41.65 41.65 1.1K
15:39 41.65 41.65 41.65 41.65 0.0K
15:40 41.65 41.65 41.65 41.65 0.0K
15:41 41.65 41.65 41.60 41.63 3.4K
15:42 41.63 41.63 41.57 41.57 0.3K
15:43 41.57 41.62 41.57 41.62 0.2K
15:44 41.62 41.62 41.62 41.62 0.0K
15:45 41.62 41.62 41.62 41.62 0.2K
15:46 41.62 41.62 41.62 41.62 0.0K
15:47 41.62 41.62 41.46 41.46 1.2K
15:48 41.46 41.46 41.46 41.46 0.2K
15:49 41.46 41.46 41.46 41.46 0.3K
15:50 41.46 41.46 41.46 41.46 0.1K
15:51 41.46 41.46 41.40 41.40 2.0K
15:52 41.40 41.40 41.40 41.40 0.4K
15:53 41.40 41.45 41.40 41.45 1.2K
15:54 41.45 41.45 41.36 41.36 1.1K
15:55 41.36 41.36 41.36 41.36 0.0K
15:56 41.36 41.36 41.36 41.36 0.2K
15:57 41.36 41.41 41.36 41.41 2.2K
15:58 41.41 41.41 41.41 41.41 0.2K
15:59 41.41 41.41 41.41 41.41 0.3K
16:00 41.41 41.64 41.41 41.54 16.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles