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 41.17 41.17 40.54 40.54 0.1K
09:32 40.54 40.54 40.54 40.54 0.0K
09:33 40.54 40.54 40.54 40.54 0.0K
09:34 40.54 40.54 40.54 40.54 0.0K
09:35 40.54 40.54 40.54 40.54 0.0K
09:36 40.54 40.54 40.54 40.54 0.0K
09:37 41.06 41.06 41.06 41.06 0.0K
09:38 41.06 41.06 41.06 41.06 0.0K
09:39 41.06 41.06 41.06 41.06 0.0K
09:40 41.06 41.06 41.06 41.06 0.0K
09:41 41.06 41.06 41.06 41.06 0.3K
09:42 41.06 41.06 41.06 41.06 0.0K
09:43 41.06 41.06 41.06 41.06 0.0K
09:44 41.06 41.06 41.06 41.06 0.0K
09:45 41.06 41.06 41.06 41.06 0.0K
09:46 41.06 41.06 41.06 41.06 0.0K
09:47 41.06 41.06 41.06 41.06 0.0K
09:48 41.06 41.06 41.06 41.06 0.0K
09:49 41.06 41.06 41.06 41.06 0.0K
09:50 41.06 41.06 41.06 41.06 0.1K
09:51 41.06 41.06 41.06 41.06 0.0K
09:52 41.06 41.06 41.06 41.06 0.0K
09:53 41.06 41.06 41.06 41.06 0.0K
09:54 41.06 41.06 41.06 41.06 0.0K
09:55 41.05 41.05 41.05 41.05 0.1K
09:56 41.05 41.05 41.05 41.05 0.0K
09:57 41.05 41.05 41.05 41.05 0.0K
09:58 41.05 41.05 41.05 41.05 0.1K
09:59 41.05 41.05 41.05 41.05 0.0K
10:00 41.05 41.05 41.05 41.05 0.0K
10:01 41.05 41.05 41.05 41.05 0.0K
10:02 41.05 41.05 41.05 41.05 0.0K
10:03 41.05 41.05 41.05 41.05 0.1K
10:04 41.05 41.05 41.05 41.05 0.0K
10:05 41.05 41.05 41.05 41.05 0.1K
10:06 41.05 41.05 41.05 41.05 0.1K
10:07 41.05 41.05 41.05 41.05 0.2K
10:08 41.05 41.05 41.05 41.05 0.0K
10:09 41.05 41.05 41.05 41.05 0.0K
10:10 41.05 41.05 41.05 41.05 0.0K
10:11 41.05 41.05 41.05 41.05 0.0K
10:12 41.05 41.05 41.05 41.05 0.0K
10:13 41.05 41.05 41.05 41.05 0.0K
10:14 41.05 41.05 41.05 41.05 0.0K
10:15 41.05 41.05 41.05 41.05 0.0K
10:16 41.05 41.05 41.05 41.05 0.0K
10:17 41.05 41.05 41.05 41.05 0.1K
10:18 41.05 41.05 41.05 41.05 0.0K
10:19 41.05 41.05 41.05 41.05 0.0K
10:20 41.05 41.05 41.05 41.05 0.0K
10:21 41.05 41.05 41.05 41.05 0.0K
10:22 41.05 41.05 41.05 41.05 0.0K
10:23 41.05 41.05 41.05 41.05 0.0K
10:24 41.05 41.05 41.05 41.05 0.0K
10:25 41.05 41.05 41.05 41.05 0.0K
10:26 41.05 41.05 41.05 41.05 0.0K
10:27 41.05 41.05 41.05 41.05 0.0K
10:28 41.05 41.05 41.05 41.05 0.0K
10:29 41.05 41.05 41.05 41.05 0.0K
10:30 41.05 41.05 41.05 41.05 0.0K
10:31 41.05 41.05 41.05 41.05 0.0K
10:32 41.05 41.05 41.05 41.05 0.0K
10:33 41.05 41.05 41.05 41.05 0.1K
10:34 41.00 41.00 41.00 41.00 1.0K
10:35 40.84 40.84 40.84 40.84 0.1K
10:36 40.84 40.84 40.84 40.84 0.0K
10:37 40.84 40.84 40.84 40.84 0.0K
10:38 40.84 40.84 40.84 40.84 0.0K
10:39 40.84 40.84 40.84 40.84 0.0K
10:40 40.84 40.84 40.84 40.84 0.0K
10:41 40.80 40.89 40.80 40.89 3.2K
10:42 40.89 40.89 40.89 40.89 0.0K
10:43 40.89 40.89 40.89 40.89 0.0K
10:44 40.89 40.89 40.78 40.78 0.2K
10:45 40.78 40.78 40.78 40.78 0.0K
10:46 40.78 40.78 40.78 40.78 0.0K
10:47 40.78 40.86 40.78 40.86 0.3K
10:48 40.86 40.86 40.86 40.86 0.9K
10:49 40.78 40.86 40.78 40.86 1.9K
10:50 40.86 40.86 40.86 40.86 0.1K
10:51 40.86 40.89 40.86 40.89 0.1K
10:52 40.89 40.89 40.89 40.89 0.0K
10:53 40.89 40.89 40.89 40.89 0.0K
10:54 40.89 40.89 40.89 40.89 0.2K
10:55 40.89 40.89 40.89 40.89 0.1K
10:56 40.89 40.89 40.89 40.89 0.1K
10:57 40.89 40.89 40.89 40.89 0.2K
10:58 40.89 41.01 40.89 41.01 1.5K
10:59 41.01 41.01 41.01 41.01 0.0K
11:00 41.01 41.01 41.01 41.01 0.1K
11:01 41.01 41.01 41.01 41.01 0.0K
11:02 41.01 41.01 41.01 41.01 0.0K
11:03 41.01 41.01 41.01 41.01 0.2K
11:04 41.01 41.01 41.01 41.01 0.0K
11:05 41.01 41.01 41.01 41.01 0.0K
11:06 41.01 41.01 41.01 41.01 0.0K
11:07 41.01 41.01 41.01 41.01 0.0K
11:08 41.01 41.01 41.01 41.01 0.1K
11:09 41.01 41.01 41.01 41.01 0.0K
11:10 41.01 41.01 41.01 41.01 0.0K
11:11 41.01 41.01 41.01 41.01 0.0K
11:12 41.01 41.01 41.01 41.01 0.0K
11:13 41.01 41.01 41.01 41.01 0.0K
11:14 41.01 41.01 41.01 41.01 0.0K
11:15 41.01 41.01 41.01 41.01 0.0K
11:16 41.01 41.01 41.01 41.01 0.0K
11:17 41.01 41.01 41.01 41.01 0.0K
11:18 41.01 41.01 41.01 41.01 0.0K
11:19 41.01 41.01 41.01 41.01 0.0K
11:20 41.01 41.01 41.01 41.01 0.0K
11:21 41.01 41.01 41.01 41.01 0.0K
11:22 41.01 41.01 41.01 41.01 0.0K
11:23 41.01 41.01 41.01 41.01 0.0K
11:24 41.01 41.01 41.01 41.01 0.2K
11:25 41.01 41.01 41.01 41.01 0.0K
11:26 41.01 41.01 41.01 41.01 0.0K
11:27 41.01 41.01 41.01 41.01 0.0K
11:28 41.01 41.01 41.01 41.01 0.0K
11:29 41.01 41.01 41.01 41.01 0.0K
11:30 41.01 41.01 41.01 41.01 0.0K
11:31 41.01 41.01 41.01 41.01 0.0K
11:32 41.01 41.01 41.01 41.01 0.0K
11:33 41.01 41.01 41.01 41.01 0.0K
11:34 41.01 41.01 40.77 40.77 1.1K
11:35 40.77 40.77 40.77 40.77 0.0K
11:36 40.76 40.76 40.76 40.76 1.3K
11:37 40.76 40.76 40.76 40.76 0.2K
11:38 40.76 40.76 40.69 40.69 0.1K
11:39 40.69 40.69 40.69 40.69 0.0K
11:40 40.69 40.69 40.69 40.69 0.1K
11:41 40.71 40.71 40.71 40.71 0.7K
11:42 40.77 40.77 40.57 40.57 2.8K
11:43 40.57 40.57 40.50 40.50 1.2K
11:44 40.50 40.50 40.50 40.50 0.0K
11:45 40.50 40.50 40.50 40.50 0.0K
11:46 40.50 40.50 40.50 40.50 0.0K
11:47 40.50 40.50 40.50 40.50 0.2K
11:48 40.50 40.50 40.50 40.50 0.0K
11:49 40.50 40.50 40.50 40.50 0.0K
11:50 40.26 40.26 40.26 40.26 0.2K
11:51 40.26 40.26 40.26 40.26 0.0K
11:52 40.26 40.26 40.19 40.19 1.5K
11:53 40.19 40.19 40.19 40.19 0.1K
11:54 40.19 40.19 40.19 40.19 0.0K
11:55 40.19 40.19 40.19 40.19 0.1K
11:56 40.19 40.19 40.19 40.19 0.0K
11:57 40.19 40.19 40.19 40.19 0.0K
11:58 40.19 40.19 40.19 40.19 0.0K
11:59 40.19 40.33 40.19 40.33 1.9K
12:00 40.33 40.38 40.33 40.38 0.3K
12:01 40.38 40.38 40.38 40.38 0.0K
12:02 40.38 40.39 40.38 40.39 0.3K
12:03 40.39 40.39 40.33 40.33 0.2K
12:04 40.33 40.33 40.33 40.33 0.0K
12:05 40.33 40.33 40.33 40.33 0.0K
12:06 40.33 40.33 40.33 40.33 0.1K
12:07 40.33 40.33 40.33 40.33 0.0K
12:08 40.33 40.33 40.33 40.33 0.0K
12:09 40.33 40.33 40.33 40.33 0.0K
12:10 40.33 40.33 40.33 40.33 0.1K
12:11 40.33 40.33 40.33 40.33 0.0K
12:12 40.33 40.33 40.33 40.33 0.0K
12:13 40.33 40.33 40.33 40.33 0.0K
12:14 40.33 40.33 40.33 40.33 0.0K
12:15 40.33 40.33 40.33 40.33 0.0K
12:16 40.33 40.33 40.33 40.33 0.0K
12:17 40.33 40.33 40.33 40.33 0.0K
12:18 40.33 40.33 40.33 40.33 0.0K
12:19 40.33 40.33 40.33 40.33 0.0K
12:20 40.33 40.33 40.33 40.33 0.0K
12:21 40.33 40.33 40.33 40.33 0.0K
12:22 40.33 40.33 40.33 40.33 0.0K
12:23 40.33 40.33 40.33 40.33 0.0K
12:24 40.33 40.33 40.33 40.33 0.0K
12:25 40.33 40.33 40.33 40.33 0.0K
12:26 40.33 40.33 40.28 40.28 0.3K
12:27 40.28 40.28 40.28 40.28 0.0K
12:28 40.28 40.32 40.28 40.32 0.2K
12:29 40.32 40.32 40.32 40.32 0.1K
12:30 40.32 40.32 40.32 40.32 0.1K
12:31 40.32 40.35 40.32 40.35 0.5K
12:32 40.35 40.35 40.32 40.32 0.2K
12:33 40.32 40.32 40.32 40.32 0.9K
12:34 40.32 40.41 40.32 40.41 1.1K
12:35 40.41 40.41 40.41 40.41 0.0K
12:36 40.41 40.41 40.41 40.41 0.1K
12:37 40.41 40.41 40.41 40.41 0.1K
12:38 40.41 40.41 40.41 40.41 0.0K
12:39 40.41 40.41 40.41 40.41 0.0K
12:40 40.41 40.41 40.41 40.41 0.0K
12:41 40.41 40.41 40.41 40.41 0.0K
12:42 40.39 40.39 40.39 40.39 0.1K
12:43 40.39 40.39 40.39 40.39 0.0K
12:44 40.39 40.39 40.39 40.39 0.0K
12:45 40.39 40.39 40.39 40.39 0.0K
12:46 40.39 40.39 40.39 40.39 0.0K
12:47 40.39 40.39 40.39 40.39 0.0K
12:48 40.39 40.39 40.39 40.39 0.0K
12:49 40.39 40.39 40.39 40.39 0.0K
12:50 40.39 40.39 40.39 40.39 0.1K
12:51 40.39 40.39 40.39 40.39 0.0K
12:52 40.39 40.39 40.39 40.39 0.1K
12:53 40.39 40.39 40.39 40.39 0.0K
12:54 40.39 40.39 40.39 40.39 0.0K
12:55 40.39 40.39 40.39 40.39 0.0K
12:56 40.39 40.47 40.39 40.47 0.5K
12:57 40.47 40.47 40.47 40.47 0.0K
12:58 40.47 40.47 40.47 40.47 0.0K
12:59 40.47 40.47 40.47 40.47 0.0K
13:00 40.47 40.47 40.47 40.47 0.0K
13:01 40.47 40.47 40.47 40.47 0.0K
13:02 40.47 40.47 40.47 40.47 0.0K
13:03 40.47 40.47 40.47 40.47 0.0K
13:04 40.47 40.47 40.47 40.47 0.0K
13:05 40.47 40.47 40.47 40.47 0.0K
13:06 40.47 40.47 40.47 40.47 0.0K
13:07 40.47 40.47 40.47 40.47 0.0K
13:08 40.47 40.47 40.47 40.47 0.0K
13:09 40.47 40.47 40.47 40.47 0.0K
13:10 40.47 40.47 40.47 40.47 0.0K
13:11 40.47 40.47 40.23 40.23 1.7K
13:12 40.23 40.23 40.23 40.23 0.0K
13:13 40.23 40.23 40.14 40.14 0.1K
13:14 40.14 40.14 40.14 40.14 0.0K
13:15 40.14 40.14 40.14 40.14 0.0K
13:16 40.14 40.14 40.14 40.14 0.0K
13:17 40.14 40.14 40.14 40.14 0.0K
13:18 40.14 40.14 40.14 40.14 0.0K
13:19 40.14 40.14 40.14 40.14 0.0K
13:20 40.14 40.14 40.14 40.14 0.0K
13:21 40.14 40.14 40.14 40.14 0.0K
13:22 40.14 40.14 40.14 40.14 0.0K
13:23 40.14 40.14 40.14 40.14 0.0K
13:24 40.14 40.14 40.14 40.14 0.0K
13:25 40.14 40.14 40.11 40.11 0.1K
13:26 40.11 40.11 40.11 40.11 0.0K
13:27 40.11 40.11 40.11 40.11 0.2K
13:28 40.11 40.11 40.11 40.11 0.0K
13:29 40.11 40.11 40.11 40.11 0.2K
13:30 40.11 40.11 40.11 40.11 0.2K
13:31 40.11 40.11 40.11 40.11 0.0K
13:32 40.11 40.11 40.11 40.11 0.0K
13:33 40.11 40.11 40.11 40.11 0.9K
13:34 40.11 40.11 40.11 40.11 0.0K
13:35 40.18 40.18 40.18 40.18 1.4K
13:36 40.18 40.18 40.18 40.18 1.3K
13:37 40.18 40.18 40.18 40.18 0.0K
13:38 40.18 40.18 40.18 40.18 0.0K
13:39 40.18 40.18 40.18 40.18 0.0K
13:40 40.18 40.18 40.18 40.18 0.0K
13:41 40.18 40.18 40.18 40.18 0.1K
13:42 40.18 40.18 40.12 40.12 0.2K
13:43 40.12 40.12 40.12 40.12 0.0K
13:44 40.12 40.12 40.12 40.12 0.1K
13:45 40.12 40.12 40.12 40.12 0.0K
13:46 40.12 40.12 40.12 40.12 0.1K
13:47 40.12 40.12 40.12 40.12 0.0K
13:48 40.12 40.12 40.12 40.12 0.0K
13:49 40.12 40.12 40.12 40.12 0.0K
13:50 40.12 40.12 40.12 40.12 0.0K
13:51 40.12 40.12 40.12 40.12 0.0K
13:52 40.12 40.12 40.12 40.12 0.0K
13:53 40.12 40.12 40.12 40.12 0.0K
13:54 40.12 40.12 40.12 40.12 0.0K
13:55 40.12 40.12 40.12 40.12 0.0K
13:56 40.12 40.12 40.12 40.12 0.0K
13:57 40.12 40.12 40.12 40.12 0.0K
13:58 40.12 40.12 40.12 40.12 0.0K
13:59 40.12 40.12 40.12 40.12 0.0K
14:00 40.12 40.12 40.12 40.12 0.1K
14:01 40.12 40.12 40.12 40.12 0.0K
14:02 40.12 40.12 40.12 40.12 0.0K
14:03 40.32 40.32 40.32 40.32 0.6K
14:04 40.32 40.32 40.32 40.32 0.1K
14:05 40.32 40.32 40.32 40.32 0.2K
14:06 40.32 40.32 40.32 40.32 0.0K
14:07 40.32 40.32 40.32 40.32 0.6K
14:08 40.32 40.32 40.32 40.32 0.0K
14:09 40.32 40.43 40.32 40.43 0.8K
14:10 40.43 40.43 40.43 40.43 0.0K
14:11 40.43 40.43 40.43 40.43 0.3K
14:12 40.43 40.43 40.43 40.43 0.0K
14:13 40.43 40.43 40.43 40.43 0.0K
14:14 40.43 40.43 40.43 40.43 0.0K
14:15 40.43 40.43 40.43 40.43 0.0K
14:16 40.43 40.43 40.43 40.43 0.0K
14:17 40.43 40.43 40.43 40.43 0.0K
14:18 40.43 40.43 40.43 40.43 0.1K
14:19 40.43 40.43 40.43 40.43 0.0K
14:20 40.43 40.43 40.43 40.43 0.1K
14:21 40.43 40.43 40.43 40.43 0.0K
14:22 40.43 40.43 40.43 40.43 0.0K
14:23 40.43 40.43 40.43 40.43 0.0K
14:24 40.43 40.43 40.43 40.43 0.0K
14:25 40.43 40.43 40.43 40.43 0.0K
14:26 40.43 40.55 40.43 40.55 0.1K
14:27 40.55 40.55 40.55 40.55 0.0K
14:28 40.55 40.55 40.55 40.55 0.1K
14:29 40.55 40.55 40.55 40.55 0.1K
14:30 40.55 40.55 40.55 40.55 0.0K
14:31 40.55 40.55 40.55 40.55 0.0K
14:32 40.55 40.55 40.55 40.55 0.0K
14:33 40.55 40.55 40.55 40.55 0.0K
14:34 40.55 40.55 40.55 40.55 0.0K
14:35 40.55 40.55 40.55 40.55 0.0K
14:36 40.55 40.55 40.55 40.55 0.0K
14:37 40.55 40.55 40.55 40.55 0.0K
14:38 40.55 40.55 40.55 40.55 0.1K
14:39 40.55 40.55 40.55 40.55 0.0K
14:40 40.55 40.55 40.55 40.55 0.0K
14:41 40.55 40.55 40.55 40.55 0.0K
14:42 40.55 40.55 40.55 40.55 0.0K
14:43 40.55 40.55 40.55 40.55 0.0K
14:44 40.55 40.55 40.55 40.55 0.0K
14:45 40.55 40.55 40.55 40.55 0.0K
14:46 40.55 40.55 40.55 40.55 0.0K
14:47 40.55 40.55 40.55 40.55 0.0K
14:48 40.55 40.55 40.55 40.55 0.0K
14:49 40.55 40.55 40.55 40.55 0.0K
14:50 40.55 40.55 40.55 40.55 0.0K
14:51 40.55 40.55 40.55 40.55 0.0K
14:52 40.55 40.55 40.55 40.55 0.1K
14:53 40.55 40.55 40.55 40.55 0.0K
14:54 40.55 40.55 40.55 40.55 0.0K
14:55 40.55 40.55 40.55 40.55 0.0K
14:56 40.55 40.55 40.55 40.55 0.1K
14:57 40.55 40.55 40.55 40.55 0.0K
14:58 40.60 40.60 40.60 40.60 0.2K
14:59 40.60 40.60 40.54 40.54 0.4K
15:00 40.54 40.54 40.48 40.48 1.3K
15:01 40.48 40.48 40.48 40.48 0.1K
15:02 40.48 40.48 40.48 40.48 0.0K
15:03 40.48 40.48 40.46 40.46 0.5K
15:04 40.46 40.46 40.46 40.46 0.7K
15:05 40.46 40.46 40.46 40.46 0.3K
15:06 40.46 40.46 40.41 40.41 0.1K
15:07 40.41 40.44 40.41 40.44 1.5K
15:08 40.44 40.44 40.44 40.44 0.0K
15:09 40.44 40.44 40.44 40.44 0.0K
15:10 40.44 40.45 40.44 40.45 0.1K
15:11 40.45 40.45 40.45 40.45 0.0K
15:12 40.45 40.45 40.45 40.45 0.0K
15:13 40.45 40.45 40.45 40.45 0.0K
15:14 40.45 40.45 40.45 40.45 0.0K
15:15 40.45 40.45 40.45 40.45 0.0K
15:16 40.45 40.45 40.45 40.45 0.0K
15:17 40.45 40.45 40.39 40.39 1.1K
15:18 40.39 40.39 40.39 40.39 0.0K
15:19 40.36 40.36 40.34 40.34 0.9K
15:20 40.34 40.34 40.34 40.34 0.0K
15:21 40.34 40.34 40.34 40.34 0.0K
15:22 40.34 40.34 40.34 40.34 0.0K
15:23 40.34 40.34 40.34 40.34 0.0K
15:24 40.34 40.34 40.34 40.34 0.0K
15:25 40.34 40.34 40.34 40.34 0.1K
15:26 40.34 40.34 40.34 40.34 0.1K
15:27 40.34 40.34 40.34 40.34 0.0K
15:28 40.34 40.34 40.34 40.34 0.0K
15:29 40.34 40.34 40.34 40.34 0.2K
15:30 40.34 40.63 40.34 40.63 1.7K
15:31 40.63 40.63 40.63 40.63 0.0K
15:32 40.63 40.63 40.63 40.63 0.0K
15:33 40.63 40.63 40.63 40.63 0.0K
15:34 40.63 40.63 40.63 40.63 0.0K
15:35 40.63 40.63 40.63 40.63 0.0K
15:36 40.63 40.63 40.63 40.63 0.0K
15:37 40.63 40.63 40.63 40.63 0.0K
15:38 40.63 40.63 40.63 40.63 0.0K
15:39 40.63 40.63 40.63 40.63 0.0K
15:40 40.63 40.63 40.63 40.63 0.0K
15:41 40.63 40.63 40.63 40.63 0.0K
15:42 40.63 40.63 40.63 40.63 0.0K
15:43 40.63 40.63 40.63 40.63 0.0K
15:44 40.63 40.63 40.63 40.63 0.0K
15:45 40.63 40.63 40.63 40.63 0.0K
15:46 40.63 40.63 40.63 40.63 0.1K
15:47 40.53 40.53 40.53 40.53 0.5K
15:48 40.53 40.54 40.53 40.54 0.3K
15:49 40.54 40.54 40.54 40.54 0.3K
15:50 40.54 40.54 40.54 40.54 0.0K
15:51 40.54 40.54 40.54 40.54 0.4K
15:52 40.54 40.54 40.54 40.54 0.0K
15:53 40.54 40.54 40.54 40.54 1.6K
15:54 40.54 40.54 40.54 40.54 0.3K
15:55 40.54 40.54 40.54 40.54 0.1K
15:56 40.54 40.54 40.54 40.54 0.4K
15:57 40.54 40.54 40.54 40.54 0.3K
15:58 40.49 40.52 40.49 40.52 1.5K
15:59 40.51 40.51 40.51 40.51 0.6K
16:00 40.51 40.51 40.36 40.47 7.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles