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 40.65 40.65 40.57 40.57 0.1K
09:32 40.57 40.57 40.57 40.57 0.0K
09:33 40.00 40.00 40.00 40.00 0.6K
09:34 40.00 40.00 40.00 40.00 0.0K
09:35 40.00 40.23 40.00 40.23 0.2K
09:36 40.23 40.23 40.23 40.23 0.0K
09:37 40.23 40.23 40.23 40.23 0.0K
09:38 40.23 40.23 40.00 40.00 0.2K
09:39 40.00 40.02 40.00 40.02 0.2K
09:40 40.02 40.02 40.02 40.02 0.0K
09:41 40.02 40.02 40.02 40.02 0.0K
09:42 40.02 40.02 40.02 40.02 0.0K
09:43 40.02 40.02 40.02 40.02 0.0K
09:44 40.02 40.02 40.02 40.02 0.0K
09:45 40.02 40.02 40.02 40.02 0.0K
09:46 40.02 40.02 40.02 40.02 0.0K
09:47 40.02 40.02 40.02 40.02 0.0K
09:48 40.02 40.02 40.02 40.02 0.0K
09:49 40.02 40.02 40.02 40.02 0.0K
09:50 40.02 40.02 40.02 40.02 0.0K
09:51 40.02 40.02 40.02 40.02 0.0K
09:52 40.02 40.02 40.02 40.02 0.0K
09:53 40.02 40.02 40.02 40.02 0.0K
09:54 40.02 40.02 40.02 40.02 0.0K
09:55 40.02 40.02 40.02 40.02 0.1K
09:56 40.02 40.02 40.02 40.02 0.0K
09:57 40.02 40.02 40.02 40.02 0.0K
09:58 40.02 40.02 40.02 40.02 0.0K
09:59 40.02 40.02 40.02 40.02 0.0K
10:00 40.02 40.02 40.02 40.02 0.0K
10:01 40.02 40.02 40.02 40.02 0.0K
10:02 40.02 40.02 40.02 40.02 0.0K
10:03 40.02 40.02 40.02 40.02 0.0K
10:04 40.02 40.02 40.02 40.02 0.0K
10:05 40.02 40.02 40.02 40.02 0.1K
10:06 40.02 40.02 40.02 40.02 0.0K
10:07 40.02 40.02 40.02 40.02 0.0K
10:08 40.02 40.02 40.02 40.02 0.0K
10:09 40.02 40.02 40.02 40.02 0.0K
10:10 40.02 40.02 40.02 40.02 0.0K
10:11 40.02 40.02 40.02 40.02 0.0K
10:12 40.02 40.02 40.02 40.02 0.0K
10:13 40.02 40.02 40.02 40.02 0.0K
10:14 40.02 40.02 40.02 40.02 0.0K
10:15 40.02 40.02 40.02 40.02 0.0K
10:16 40.02 40.02 40.02 40.02 0.0K
10:17 40.02 40.02 40.02 40.02 0.0K
10:18 40.02 40.02 40.02 40.02 0.0K
10:19 40.02 40.23 40.02 40.23 0.2K
10:20 40.23 40.23 40.23 40.23 0.0K
10:21 40.23 40.23 40.23 40.23 0.0K
10:22 40.23 40.23 40.23 40.23 0.0K
10:23 40.23 40.23 40.23 40.23 0.1K
10:24 40.23 40.23 40.23 40.23 0.0K
10:25 40.23 40.23 40.23 40.23 0.0K
10:26 40.23 40.23 40.23 40.23 0.0K
10:27 40.23 40.23 40.23 40.23 0.0K
10:28 40.23 40.23 40.23 40.23 0.0K
10:29 40.23 40.23 40.23 40.23 0.0K
10:30 40.23 40.23 40.23 40.23 0.0K
10:31 40.23 40.23 40.23 40.23 0.0K
10:32 40.23 40.23 40.23 40.23 0.0K
10:33 40.23 40.23 40.23 40.23 0.0K
10:34 40.23 40.23 40.23 40.23 0.0K
10:35 40.23 40.23 40.23 40.23 0.0K
10:36 40.23 40.23 40.23 40.23 0.0K
10:37 40.14 40.14 40.14 40.14 1.3K
10:38 40.14 40.25 40.14 40.25 1.9K
10:39 40.40 40.40 40.40 40.40 0.1K
10:40 40.40 40.40 40.40 40.40 0.0K
10:41 40.40 40.40 40.40 40.40 0.1K
10:42 40.40 40.40 40.40 40.40 0.0K
10:43 40.40 40.40 40.40 40.40 0.1K
10:44 40.40 40.40 40.40 40.40 0.0K
10:45 40.40 40.40 40.40 40.40 0.0K
10:46 40.40 40.40 40.40 40.40 0.0K
10:47 40.40 40.40 40.40 40.40 0.1K
10:48 40.40 40.40 40.40 40.40 0.0K
10:49 40.40 40.40 40.40 40.40 0.0K
10:50 40.40 40.40 40.40 40.40 1.0K
10:51 40.40 40.40 40.40 40.40 0.2K
10:52 40.40 40.40 40.40 40.40 0.1K
10:53 40.40 40.40 40.40 40.40 0.0K
10:54 40.40 40.40 40.40 40.40 0.0K
10:55 40.40 40.40 40.40 40.40 0.0K
10:56 40.40 40.40 40.40 40.40 0.0K
10:57 40.40 40.40 40.40 40.40 0.0K
10:58 40.40 40.40 40.40 40.40 0.0K
10:59 40.40 40.40 40.40 40.40 0.0K
11:00 40.40 40.40 40.40 40.40 0.1K
11:01 40.40 40.40 40.40 40.40 0.0K
11:02 40.40 40.40 40.40 40.40 0.0K
11:03 40.40 40.40 40.40 40.40 0.0K
11:04 40.40 40.40 40.40 40.40 0.3K
11:05 40.40 40.40 40.40 40.40 0.0K
11:06 40.40 40.40 40.40 40.40 0.0K
11:07 40.40 40.80 40.40 40.80 0.2K
11:08 40.80 40.80 40.80 40.80 0.0K
11:09 40.80 40.80 40.80 40.80 0.0K
11:10 40.80 40.80 40.80 40.80 0.0K
11:11 40.80 40.80 40.80 40.80 0.0K
11:12 40.80 40.80 40.80 40.80 0.0K
11:13 40.80 40.80 40.80 40.80 0.0K
11:14 40.79 40.79 40.79 40.79 0.5K
11:15 40.79 40.79 40.79 40.79 0.0K
11:16 40.79 40.79 40.79 40.79 0.0K
11:17 40.79 40.81 40.79 40.81 0.6K
11:18 40.81 40.81 40.81 40.81 0.0K
11:19 40.81 40.81 40.81 40.81 0.0K
11:20 40.81 40.81 40.81 40.81 0.0K
11:21 40.81 40.81 40.81 40.81 0.0K
11:22 40.81 40.81 40.81 40.81 0.1K
11:23 40.81 40.81 40.81 40.81 0.0K
11:24 40.81 40.81 40.81 40.81 0.0K
11:25 40.81 40.81 40.81 40.81 0.0K
11:26 40.81 40.81 40.81 40.81 0.0K
11:27 40.81 40.81 40.79 40.79 0.1K
11:28 40.77 40.77 40.77 40.77 0.3K
11:29 40.77 40.77 40.77 40.77 0.0K
11:30 40.77 40.81 40.77 40.81 0.1K
11:31 40.81 40.81 40.81 40.81 0.0K
11:32 40.81 41.00 40.81 41.00 1.5K
11:33 41.00 41.00 41.00 41.00 0.0K
11:34 41.00 41.00 41.00 41.00 0.0K
11:35 41.00 41.00 41.00 41.00 0.0K
11:36 41.00 41.00 41.00 41.00 0.0K
11:37 41.00 41.00 40.84 40.84 0.4K
11:38 40.84 40.84 40.84 40.84 0.0K
11:39 40.84 40.84 40.70 40.70 0.1K
11:40 40.70 40.70 40.67 40.67 1.0K
11:41 40.67 40.67 40.67 40.67 0.0K
11:42 40.67 40.67 40.67 40.67 0.0K
11:43 40.67 40.67 40.67 40.67 0.0K
11:44 40.67 40.67 40.67 40.67 0.0K
11:45 40.67 40.67 40.67 40.67 0.0K
11:46 40.67 40.67 40.67 40.67 0.0K
11:47 40.67 40.67 40.67 40.67 0.0K
11:48 40.67 40.67 40.67 40.67 0.0K
11:49 40.67 40.67 40.67 40.67 0.0K
11:50 40.67 40.74 40.67 40.74 0.1K
11:51 40.74 40.74 40.74 40.74 0.0K
11:52 40.74 40.74 40.74 40.74 0.0K
11:53 40.56 40.56 40.53 40.53 0.8K
11:54 40.53 40.53 40.45 40.45 0.4K
11:55 40.45 40.45 40.45 40.45 0.0K
11:56 40.45 40.45 40.45 40.45 0.0K
11:57 40.45 40.45 40.45 40.45 0.0K
11:58 40.45 40.45 40.45 40.45 0.0K
11:59 40.41 40.41 40.41 40.41 0.1K
12:00 40.41 40.41 40.25 40.25 0.9K
12:01 40.25 40.25 40.25 40.25 0.1K
12:02 40.25 40.25 40.25 40.25 0.0K
12:03 40.25 40.25 40.25 40.25 0.1K
12:04 40.25 40.25 40.25 40.25 0.0K
12:05 40.25 40.25 40.25 40.25 0.0K
12:06 40.25 40.25 40.25 40.25 0.0K
12:07 40.25 40.25 40.25 40.25 0.0K
12:08 40.25 40.25 40.25 40.25 0.0K
12:09 40.25 40.25 40.25 40.25 0.0K
12:10 40.25 40.25 40.25 40.25 0.1K
12:11 40.25 40.25 40.25 40.25 0.0K
12:12 40.25 40.25 40.25 40.25 0.0K
12:13 40.25 40.25 40.25 40.25 0.2K
12:14 40.25 40.25 40.25 40.25 0.2K
12:15 40.25 40.25 40.25 40.25 0.0K
12:16 40.25 40.25 40.25 40.25 0.0K
12:17 40.25 40.25 40.25 40.25 0.0K
12:18 40.25 40.25 40.25 40.25 0.0K
12:19 40.25 40.25 40.25 40.25 0.0K
12:20 40.25 40.25 40.25 40.25 0.0K
12:21 40.25 40.25 40.25 40.25 0.1K
12:22 40.25 40.25 40.25 40.25 0.0K
12:23 40.23 40.23 40.23 40.23 0.2K
12:24 40.23 40.23 40.23 40.23 0.0K
12:25 40.23 40.23 40.23 40.23 0.1K
12:26 40.23 40.23 40.23 40.23 0.0K
12:27 40.23 40.23 40.23 40.23 0.0K
12:28 40.00 40.01 40.00 40.01 2.3K
12:29 40.01 40.01 40.01 40.01 0.0K
12:30 40.01 40.01 40.01 40.01 0.0K
12:31 40.01 40.01 40.01 40.01 0.0K
12:32 40.01 40.01 40.01 40.01 0.1K
12:33 40.01 40.01 40.01 40.01 0.0K
12:34 40.01 40.01 40.01 40.01 0.0K
12:35 40.01 40.01 40.01 40.01 0.1K
12:36 40.01 40.01 40.01 40.01 0.0K
12:37 40.01 40.11 40.01 40.11 2.0K
12:38 40.11 40.11 39.99 39.99 0.5K
12:39 39.99 39.99 39.99 39.99 0.0K
12:40 39.99 39.99 39.99 39.99 0.0K
12:41 39.99 39.99 39.99 39.99 0.0K
12:42 39.99 39.99 39.99 39.99 0.0K
12:43 39.99 39.99 39.99 39.99 0.0K
12:44 39.99 39.99 39.99 39.99 0.0K
12:45 39.99 39.99 39.99 39.99 0.0K
12:46 39.99 39.99 39.99 39.99 0.0K
12:47 39.99 40.01 39.99 40.01 0.8K
12:48 40.01 40.01 40.01 40.01 1.2K
12:49 40.01 40.01 40.01 40.01 0.0K
12:50 39.90 39.90 39.90 39.90 0.1K
12:51 39.90 39.90 39.90 39.90 0.1K
12:52 39.90 39.90 39.90 39.90 0.2K
12:53 39.90 39.90 39.90 39.90 0.0K
12:54 39.90 39.90 39.90 39.90 0.3K
12:55 39.90 39.90 39.90 39.90 0.2K
12:56 39.90 39.90 39.90 39.90 0.0K
12:57 39.90 39.90 39.90 39.90 0.0K
12:58 39.90 39.90 39.90 39.90 0.0K
12:59 39.90 39.90 39.90 39.90 0.0K
13:00 39.90 39.90 39.90 39.90 0.0K
13:01 39.90 39.90 39.90 39.90 0.0K
13:02 39.90 39.90 39.90 39.90 0.0K
13:03 39.90 39.90 39.90 39.90 0.0K
13:04 39.66 39.79 39.56 39.56 1.8K
13:05 39.56 39.56 39.56 39.56 0.0K
13:06 39.56 39.56 39.56 39.56 0.0K
13:07 39.56 39.74 39.56 39.74 0.2K
13:08 39.74 39.74 39.35 39.73 12.1K
13:09 39.73 39.73 39.73 39.73 0.5K
13:10 39.54 39.73 39.54 39.73 4.6K
13:11 39.73 39.73 39.35 39.35 10.3K
13:12 39.35 39.35 39.35 39.35 0.0K
13:13 39.35 39.50 39.35 39.50 0.5K
13:14 39.50 39.50 39.50 39.50 0.2K
13:15 39.50 39.50 39.50 39.50 0.0K
13:16 39.50 39.50 39.50 39.50 0.1K
13:17 39.50 39.50 39.50 39.50 0.1K
13:18 39.50 39.50 39.50 39.50 0.0K
13:19 39.50 39.50 39.50 39.50 0.0K
13:20 39.50 39.50 39.50 39.50 0.1K
13:21 39.50 39.50 39.50 39.50 0.0K
13:22 39.50 39.50 39.50 39.50 0.1K
13:23 39.50 39.50 39.50 39.50 0.0K
13:24 39.50 39.64 39.50 39.64 1.1K
13:25 39.64 39.64 39.64 39.64 0.0K
13:26 39.64 39.64 39.64 39.64 0.0K
13:27 39.64 39.64 39.64 39.64 0.2K
13:28 39.64 39.64 39.64 39.64 0.2K
13:29 39.63 39.63 39.63 39.63 1.5K
13:30 39.63 39.63 39.54 39.54 0.1K
13:31 39.54 39.54 39.54 39.54 0.0K
13:32 39.54 39.54 39.54 39.54 0.0K
13:33 39.54 39.54 39.54 39.54 0.0K
13:34 39.54 39.54 39.54 39.54 0.0K
13:35 39.54 39.54 39.54 39.54 0.0K
13:36 39.54 39.54 39.54 39.54 0.1K
13:37 39.54 39.54 39.54 39.54 0.0K
13:38 39.54 39.54 39.54 39.54 0.0K
13:39 39.54 39.54 39.36 39.36 2.2K
13:40 39.36 39.36 39.36 39.36 0.4K
13:41 39.36 39.36 39.36 39.36 0.0K
13:42 39.36 39.36 39.36 39.36 0.0K
13:43 39.36 39.36 39.36 39.36 0.0K
13:44 39.36 39.36 39.36 39.36 0.0K
13:45 39.36 39.36 39.36 39.36 0.0K
13:46 39.36 39.36 39.36 39.36 0.1K
13:47 39.36 39.36 39.36 39.36 0.1K
13:48 39.36 39.36 39.36 39.36 0.0K
13:49 39.36 39.36 39.36 39.36 0.0K
13:50 39.36 39.36 39.36 39.36 0.0K
13:51 39.36 39.36 39.36 39.36 0.0K
13:52 39.36 39.36 39.36 39.36 0.0K
13:53 39.36 39.36 39.36 39.36 0.0K
13:54 39.36 39.36 39.36 39.36 0.0K
13:55 39.04 39.04 39.04 39.04 0.1K
13:56 39.04 39.04 39.04 39.04 0.0K
13:57 39.04 39.04 39.04 39.04 0.0K
13:58 39.04 39.04 39.04 39.04 0.0K
13:59 39.04 39.04 39.04 39.04 0.0K
14:00 39.04 39.04 39.04 39.04 0.0K
14:01 39.04 39.04 39.04 39.04 0.0K
14:02 39.04 39.04 39.04 39.04 0.0K
14:03 39.04 39.04 39.04 39.04 0.0K
14:04 39.04 39.04 39.04 39.04 0.0K
14:05 39.04 39.04 39.04 39.04 0.0K
14:06 39.04 39.04 39.04 39.04 0.0K
14:07 39.04 39.04 39.04 39.04 0.0K
14:08 39.04 39.04 39.04 39.04 0.0K
14:09 39.04 39.04 39.04 39.04 0.0K
14:10 39.04 39.04 39.04 39.04 0.0K
14:11 39.04 39.04 39.04 39.04 0.0K
14:12 39.04 39.04 39.04 39.04 0.0K
14:13 39.04 39.24 39.04 39.24 0.9K
14:14 39.24 39.24 39.24 39.24 0.0K
14:15 39.24 39.24 39.24 39.24 0.1K
14:16 39.24 39.24 39.24 39.24 0.0K
14:17 39.24 39.24 39.24 39.24 0.0K
14:18 39.24 39.24 39.24 39.24 0.0K
14:19 39.24 39.24 39.24 39.24 0.0K
14:20 39.24 39.24 39.24 39.24 0.0K
14:21 39.24 39.24 39.24 39.24 0.0K
14:22 39.24 39.24 39.24 39.24 0.0K
14:23 39.24 39.24 39.24 39.24 0.0K
14:24 39.24 39.24 39.24 39.24 0.0K
14:25 39.24 39.24 39.24 39.24 0.0K
14:26 39.24 39.24 39.24 39.24 0.0K
14:27 39.24 39.24 39.24 39.24 0.2K
14:28 39.24 39.24 39.24 39.24 0.0K
14:29 39.24 39.24 39.24 39.24 0.1K
14:30 39.24 39.24 39.24 39.24 0.0K
14:31 39.24 39.24 39.24 39.24 0.0K
14:32 39.24 39.24 39.24 39.24 0.6K
14:33 39.24 39.24 39.24 39.24 0.2K
14:34 39.24 39.24 39.24 39.24 0.1K
14:35 39.24 39.24 39.24 39.24 0.1K
14:36 39.24 39.24 39.24 39.24 0.0K
14:37 39.24 39.24 39.24 39.24 0.0K
14:38 39.24 39.24 39.24 39.24 0.0K
14:39 39.24 39.24 39.24 39.24 0.0K
14:40 39.24 39.24 39.24 39.24 0.0K
14:41 39.24 39.24 39.24 39.24 0.0K
14:42 39.24 39.24 39.24 39.24 0.1K
14:43 39.24 39.24 39.24 39.24 0.3K
14:44 39.24 39.24 39.24 39.24 0.0K
14:45 39.24 39.24 39.24 39.24 0.1K
14:46 39.24 39.24 39.19 39.19 1.4K
14:47 39.19 39.19 39.19 39.19 0.0K
14:48 39.19 39.19 39.19 39.19 0.0K
14:49 39.19 39.19 39.19 39.19 0.2K
14:50 39.19 39.19 39.19 39.19 0.0K
14:51 39.19 39.19 39.19 39.19 0.2K
14:52 39.36 39.36 39.36 39.36 0.4K
14:53 39.36 39.36 39.36 39.36 0.0K
14:54 39.36 39.36 39.36 39.36 0.0K
14:55 39.36 39.36 39.36 39.36 0.0K
14:56 39.36 39.36 39.36 39.36 0.0K
14:57 39.36 39.36 39.36 39.36 0.0K
14:58 39.36 39.36 39.36 39.36 0.0K
14:59 39.36 39.36 39.14 39.14 1.2K
15:00 39.14 39.14 39.14 39.14 0.0K
15:01 39.14 39.14 39.14 39.14 0.0K
15:02 39.14 39.14 39.14 39.14 0.0K
15:03 39.14 39.14 39.14 39.14 0.0K
15:04 39.14 39.14 39.14 39.14 0.0K
15:05 39.14 39.14 39.14 39.14 0.2K
15:06 39.14 39.14 39.14 39.14 0.0K
15:07 39.14 39.14 39.14 39.14 0.0K
15:08 39.14 39.14 39.14 39.14 0.0K
15:09 39.14 39.14 39.14 39.14 0.0K
15:10 39.14 39.14 39.14 39.14 0.0K
15:11 39.14 39.14 39.14 39.14 0.0K
15:12 39.14 39.14 39.14 39.14 0.0K
15:13 39.14 39.14 39.14 39.14 0.0K
15:14 39.14 39.14 39.14 39.14 0.0K
15:15 39.14 39.14 39.14 39.14 0.0K
15:16 39.14 39.14 39.14 39.14 0.0K
15:17 39.14 39.14 39.14 39.14 0.0K
15:18 39.14 39.14 39.14 39.14 0.0K
15:19 39.14 39.14 39.14 39.14 0.0K
15:20 39.14 39.14 39.14 39.14 0.0K
15:21 39.14 39.14 39.14 39.14 0.0K
15:22 39.14 39.14 39.14 39.14 0.0K
15:23 39.14 39.14 39.14 39.14 0.0K
15:24 39.14 39.14 39.14 39.14 0.1K
15:25 39.14 39.14 39.14 39.14 1.0K
15:26 39.14 39.14 39.14 39.14 0.0K
15:27 39.14 39.14 39.14 39.14 0.0K
15:28 39.20 39.20 39.20 39.20 0.9K
15:29 39.20 39.20 39.20 39.20 0.0K
15:30 39.20 39.20 39.20 39.20 0.0K
15:31 39.20 39.20 39.20 39.20 0.2K
15:32 39.20 39.20 39.20 39.20 0.0K
15:33 39.20 39.23 39.20 39.23 0.3K
15:34 39.23 39.23 39.23 39.23 0.1K
15:35 39.23 39.23 39.23 39.23 0.3K
15:36 39.23 39.23 39.23 39.23 0.6K
15:37 39.23 39.23 39.23 39.23 0.1K
15:38 39.22 39.24 39.22 39.24 0.5K
15:39 39.24 39.24 39.24 39.24 0.0K
15:40 39.24 39.24 39.24 39.24 0.0K
15:41 39.24 39.24 39.24 39.24 0.0K
15:42 39.24 39.24 39.05 39.05 0.4K
15:43 39.05 39.05 39.05 39.05 0.1K
15:44 39.05 39.25 39.05 39.25 0.9K
15:45 39.25 39.25 39.25 39.25 0.1K
15:46 39.25 39.25 39.25 39.25 0.0K
15:47 39.25 39.25 39.07 39.07 0.4K
15:48 39.07 39.07 39.07 39.07 0.1K
15:49 39.07 39.18 39.07 39.18 0.9K
15:50 39.18 39.18 39.18 39.18 0.2K
15:51 39.23 39.23 39.23 39.23 0.2K
15:52 39.23 39.23 39.23 39.23 0.1K
15:53 39.23 39.23 39.18 39.18 1.8K
15:54 39.18 39.20 39.18 39.20 0.9K
15:55 39.20 39.32 39.20 39.32 0.3K
15:56 39.32 39.32 39.32 39.32 0.5K
15:57 39.19 39.19 39.19 39.19 2.0K
15:58 39.19 39.20 39.14 39.20 5.1K
15:59 39.20 39.22 39.18 39.22 0.9K
16:00 39.22 39.33 39.22 39.30 6.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles