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 38.87 40.66 38.30 39.25 2.0K
09:32 39.25 39.25 39.25 39.25 0.0K
09:33 39.25 39.25 39.25 39.25 0.0K
09:34 39.25 39.25 39.25 39.25 0.0K
09:35 39.25 39.25 39.25 39.25 0.1K
09:36 39.25 39.25 39.25 39.25 0.0K
09:37 39.25 39.25 39.25 39.25 0.0K
09:38 39.25 39.25 39.25 39.25 0.0K
09:39 39.25 39.36 39.25 39.36 0.2K
09:40 39.54 39.54 39.35 39.37 2.5K
09:41 39.37 39.37 39.37 39.37 0.6K
09:42 39.37 39.37 39.37 39.37 0.0K
09:43 39.37 39.37 39.37 39.37 0.0K
09:44 39.37 39.37 39.37 39.37 0.0K
09:45 39.65 39.65 39.65 39.65 1.0K
09:46 39.65 40.24 39.65 40.24 1.3K
09:47 40.24 40.24 40.24 40.24 0.0K
09:48 40.19 40.19 40.01 40.01 1.1K
09:49 40.01 40.01 40.01 40.01 0.0K
09:50 40.01 40.01 40.01 40.01 0.0K
09:51 40.01 40.01 40.01 40.01 0.0K
09:52 40.01 40.01 39.83 39.83 1.6K
09:53 39.68 39.68 39.68 39.68 0.5K
09:54 39.68 39.68 39.68 39.68 0.0K
09:55 39.60 39.60 39.60 39.60 0.5K
09:56 39.60 39.60 39.60 39.60 0.7K
09:57 39.60 39.60 39.60 39.60 0.0K
09:58 39.60 39.60 39.60 39.60 0.1K
09:59 39.60 39.60 39.60 39.60 0.0K
10:00 39.60 39.60 39.60 39.60 0.0K
10:01 39.60 39.60 39.60 39.60 0.0K
10:02 39.60 39.60 39.60 39.60 0.1K
10:03 39.50 39.50 39.50 39.50 1.8K
10:04 39.50 39.50 39.50 39.50 0.0K
10:05 39.50 39.50 39.25 39.25 0.2K
10:06 39.25 39.25 39.25 39.25 0.0K
10:07 39.22 39.22 39.22 39.22 0.6K
10:08 39.22 39.22 39.22 39.22 0.0K
10:09 39.22 39.22 39.22 39.22 0.0K
10:10 39.22 39.22 39.08 39.08 1.7K
10:11 39.08 39.08 39.08 39.08 0.0K
10:12 39.09 39.09 39.09 39.09 0.5K
10:13 39.09 39.09 39.09 39.09 0.0K
10:14 39.09 39.09 39.09 39.09 0.1K
10:15 39.09 39.09 39.09 39.09 0.0K
10:16 39.10 39.10 39.10 39.10 1.4K
10:17 39.10 39.10 39.10 39.10 0.1K
10:18 39.10 39.15 39.10 39.15 1.1K
10:19 39.15 39.15 39.15 39.15 0.0K
10:20 39.15 39.15 39.15 39.15 0.1K
10:21 39.15 39.15 39.15 39.15 0.0K
10:22 39.15 39.15 39.15 39.15 0.2K
10:23 38.92 38.92 38.92 38.92 1.2K
10:24 38.92 38.92 38.92 38.92 0.0K
10:25 38.92 38.92 38.88 38.88 1.4K
10:26 38.88 38.88 38.76 38.76 1.1K
10:27 38.76 38.76 38.60 38.60 1.1K
10:28 38.60 38.60 38.60 38.60 0.2K
10:29 38.60 38.60 38.60 38.60 0.0K
10:30 38.60 38.60 38.60 38.60 0.9K
10:31 38.60 38.60 38.60 38.60 0.0K
10:32 38.60 38.60 38.60 38.60 0.4K
10:33 38.60 38.60 38.60 38.60 0.0K
10:34 38.60 38.60 38.60 38.60 0.0K
10:35 38.60 38.60 38.60 38.60 0.8K
10:36 38.60 38.60 38.31 38.31 4.9K
10:37 38.31 38.31 38.31 38.31 0.1K
10:38 38.31 38.31 38.31 38.31 0.0K
10:39 38.31 38.31 38.31 38.31 0.1K
10:40 38.31 38.31 38.31 38.31 0.0K
10:41 38.31 38.31 38.31 38.31 0.1K
10:42 38.31 38.31 38.31 38.31 0.0K
10:43 38.31 38.31 38.31 38.31 0.0K
10:44 38.31 38.47 38.31 38.47 0.6K
10:45 38.47 38.47 38.47 38.47 0.0K
10:46 38.47 38.47 38.47 38.47 0.1K
10:47 38.47 38.47 38.47 38.47 0.7K
10:48 38.47 38.47 38.47 38.47 0.0K
10:49 38.47 38.47 38.47 38.47 0.2K
10:50 38.47 38.47 38.47 38.47 0.1K
10:51 38.47 38.47 38.47 38.47 0.0K
10:52 38.33 38.33 38.33 38.33 0.2K
10:53 38.33 38.33 38.18 38.18 6.9K
10:54 38.14 38.28 38.14 38.28 4.2K
10:55 38.22 38.28 38.18 38.18 1.0K
10:56 38.18 38.18 38.18 38.18 0.0K
10:57 38.18 38.18 38.18 38.18 0.0K
10:58 38.18 38.18 38.18 38.18 0.1K
10:59 38.18 38.18 38.18 38.18 0.0K
11:00 38.30 38.30 38.30 38.30 0.2K
11:01 38.30 38.30 38.30 38.30 0.0K
11:02 38.38 38.45 38.38 38.45 1.5K
11:03 38.57 38.57 38.30 38.30 1.6K
11:04 38.30 38.30 38.30 38.30 0.3K
11:05 38.30 38.30 38.30 38.30 0.0K
11:06 38.30 38.30 38.30 38.30 0.0K
11:07 38.30 38.30 38.30 38.30 0.0K
11:08 38.30 38.30 38.30 38.30 0.0K
11:09 38.47 38.47 38.47 38.47 0.2K
11:10 38.47 38.47 38.47 38.47 0.1K
11:11 38.47 38.47 38.47 38.47 0.2K
11:12 38.47 38.47 38.47 38.47 0.0K
11:13 38.47 38.47 38.47 38.47 0.0K
11:14 38.47 38.47 38.47 38.47 0.0K
11:15 38.47 38.47 38.47 38.47 0.3K
11:16 38.59 38.59 38.59 38.59 4.7K
11:17 38.59 38.59 38.59 38.59 0.0K
11:18 38.59 38.59 38.59 38.59 0.0K
11:19 38.59 38.59 38.59 38.59 0.0K
11:20 38.59 38.59 38.59 38.59 0.0K
11:21 38.59 38.59 38.59 38.59 0.0K
11:22 38.87 39.13 38.87 39.13 1.4K
11:23 39.13 39.13 38.67 38.67 0.2K
11:24 38.67 38.67 38.67 38.67 0.0K
11:25 38.67 38.67 38.67 38.67 0.0K
11:26 38.67 38.67 38.67 38.67 0.1K
11:27 38.67 38.67 38.67 38.67 0.0K
11:28 38.67 38.67 38.67 38.67 0.0K
11:29 38.76 38.76 38.76 38.76 0.5K
11:30 38.76 38.76 38.76 38.76 0.0K
11:31 38.76 38.76 38.76 38.76 0.0K
11:32 38.76 38.76 38.76 38.76 0.6K
11:33 38.76 38.76 38.76 38.76 0.0K
11:34 38.76 38.76 38.76 38.76 0.0K
11:35 38.65 38.65 38.63 38.63 0.7K
11:36 38.76 38.76 38.76 38.76 0.7K
11:37 38.76 38.76 38.59 38.59 0.2K
11:38 38.59 38.59 38.59 38.59 0.3K
11:39 38.59 38.59 38.59 38.59 0.0K
11:40 38.59 38.59 38.59 38.59 0.0K
11:41 38.59 38.59 38.59 38.59 0.0K
11:42 38.59 38.59 38.59 38.59 0.3K
11:43 38.59 38.59 38.59 38.59 0.1K
11:44 38.59 38.59 38.59 38.59 0.0K
11:45 38.59 38.59 38.59 38.59 0.0K
11:46 38.59 38.59 38.59 38.59 0.4K
11:47 38.47 38.47 38.47 38.47 0.4K
11:48 38.47 38.47 38.47 38.47 0.2K
11:49 38.47 38.47 38.47 38.47 0.0K
11:50 38.47 38.47 38.47 38.47 0.0K
11:51 38.47 38.47 38.47 38.47 0.0K
11:52 38.47 38.66 38.47 38.66 0.9K
11:53 38.66 38.66 38.66 38.66 0.2K
11:54 38.66 38.66 38.66 38.66 0.1K
11:55 38.66 38.66 38.66 38.66 0.0K
11:56 38.66 38.66 38.66 38.66 0.1K
11:57 38.66 38.66 38.66 38.66 0.1K
11:58 38.66 38.66 38.66 38.66 0.0K
11:59 38.66 38.66 38.66 38.66 0.2K
12:00 38.66 38.66 38.66 38.66 0.0K
12:01 38.66 38.66 38.66 38.66 0.0K
12:02 38.66 38.66 38.66 38.66 0.1K
12:03 38.66 38.66 38.66 38.66 0.0K
12:04 38.66 38.66 38.66 38.66 0.2K
12:05 38.66 38.66 38.66 38.66 0.0K
12:06 38.66 38.66 38.66 38.66 0.1K
12:07 38.66 38.66 38.53 38.53 0.6K
12:08 38.53 38.53 38.53 38.53 0.0K
12:09 38.53 38.53 38.53 38.53 0.0K
12:10 38.53 38.53 38.53 38.53 0.1K
12:11 38.53 38.53 38.53 38.53 0.0K
12:12 38.53 38.66 38.53 38.66 0.4K
12:13 38.66 38.66 38.66 38.66 0.0K
12:14 38.66 38.66 38.66 38.66 0.3K
12:15 38.66 38.66 38.66 38.66 0.0K
12:16 38.66 38.66 38.66 38.66 0.0K
12:17 38.66 38.66 38.66 38.66 0.3K
12:18 38.40 38.40 38.40 38.40 0.7K
12:19 38.40 38.40 38.40 38.40 0.0K
12:20 38.40 38.40 38.40 38.40 0.0K
12:21 38.40 38.40 38.40 38.40 0.0K
12:22 38.40 38.40 38.40 38.40 0.1K
12:23 38.40 38.40 38.40 38.40 0.0K
12:24 38.40 38.40 38.40 38.40 0.0K
12:25 38.40 38.40 38.40 38.40 0.0K
12:26 38.40 38.40 38.40 38.40 0.2K
12:27 38.40 38.40 38.40 38.40 0.2K
12:28 38.40 38.40 38.40 38.40 0.0K
12:29 38.40 38.40 38.40 38.40 0.0K
12:30 38.40 38.40 38.40 38.40 0.2K
12:31 38.40 38.40 38.40 38.40 0.0K
12:32 38.40 38.40 38.25 38.26 0.9K
12:33 38.26 38.26 38.26 38.26 0.0K
12:34 38.26 38.26 38.26 38.26 0.0K
12:35 38.26 38.26 38.26 38.26 0.0K
12:36 38.26 38.26 38.26 38.26 0.0K
12:37 38.25 38.25 38.25 38.25 0.2K
12:38 38.25 38.25 38.25 38.25 0.0K
12:39 38.25 38.25 38.25 38.25 0.0K
12:40 38.25 38.25 38.12 38.12 3.1K
12:41 38.12 38.12 38.12 38.12 0.0K
12:42 38.12 38.12 38.12 38.12 0.2K
12:43 38.10 38.26 38.10 38.26 0.6K
12:44 38.26 38.26 38.26 38.26 0.1K
12:45 38.26 38.26 38.26 38.26 0.1K
12:46 38.26 38.26 38.26 38.26 0.0K
12:47 38.26 38.26 38.26 38.26 0.1K
12:48 38.26 38.26 38.26 38.26 0.1K
12:49 38.26 38.26 38.26 38.26 0.0K
12:50 38.26 38.26 38.26 38.26 0.4K
12:51 38.26 38.26 38.26 38.26 0.1K
12:52 38.26 38.26 38.26 38.26 0.3K
12:53 38.26 38.26 38.26 38.26 0.4K
12:54 38.26 38.26 38.26 38.26 0.0K
12:55 38.26 38.26 38.26 38.26 0.6K
12:56 38.05 38.05 38.05 38.05 0.2K
12:57 38.14 38.14 38.14 38.14 0.3K
12:58 38.14 38.14 38.14 38.14 0.0K
12:59 38.14 38.14 38.14 38.14 0.0K
13:00 38.14 38.14 38.14 38.14 0.0K
13:01 38.05 38.05 38.05 38.05 0.5K
13:02 38.05 38.05 38.05 38.05 0.0K
13:03 38.05 38.05 38.05 38.05 0.6K
13:04 38.05 38.05 38.05 38.05 0.0K
13:05 38.05 38.05 38.05 38.05 0.0K
13:06 38.05 38.05 38.05 38.05 0.1K
13:07 38.05 38.05 38.05 38.05 0.0K
13:08 38.01 38.01 38.01 38.01 0.4K
13:09 38.01 38.01 38.01 38.01 0.7K
13:10 37.92 37.92 37.92 37.92 1.1K
13:11 37.92 38.01 37.92 38.01 0.8K
13:12 38.01 38.01 38.01 38.01 0.0K
13:13 38.08 38.08 38.08 38.08 4.0K
13:14 38.19 38.19 38.19 38.19 0.3K
13:15 38.19 38.19 38.19 38.19 0.0K
13:16 38.06 38.06 38.06 38.06 0.2K
13:17 38.22 38.22 38.22 38.22 0.3K
13:18 38.22 38.22 38.22 38.22 0.0K
13:19 38.04 38.04 38.04 38.04 0.2K
13:20 38.06 38.06 38.02 38.02 0.7K
13:21 38.02 38.02 38.02 38.02 0.7K
13:22 38.02 38.02 38.02 38.02 0.0K
13:23 38.02 38.02 38.02 38.02 0.1K
13:24 38.02 38.02 38.02 38.02 0.4K
13:25 38.02 38.02 38.02 38.02 0.0K
13:26 38.02 38.02 38.02 38.02 0.0K
13:27 38.02 38.02 38.02 38.02 0.0K
13:28 38.02 38.02 38.02 38.02 0.0K
13:29 38.02 38.10 38.02 38.10 0.9K
13:30 38.10 38.10 38.10 38.10 1.2K
13:31 38.10 38.10 38.10 38.10 0.0K
13:32 38.05 38.05 38.05 38.05 0.4K
13:33 38.05 38.05 38.05 38.05 0.1K
13:34 38.05 38.05 38.05 38.05 0.1K
13:35 38.05 38.05 38.05 38.05 0.1K
13:36 38.05 38.05 38.05 38.05 0.2K
13:37 38.05 38.05 38.05 38.05 0.0K
13:38 38.05 38.05 38.05 38.05 0.4K
13:39 38.01 38.01 38.01 38.01 0.1K
13:40 38.13 38.13 37.93 37.93 4.4K
13:41 37.93 38.14 37.93 38.14 4.4K
13:42 38.17 38.17 38.17 38.17 0.5K
13:43 38.06 38.06 38.06 38.06 0.2K
13:44 38.06 38.06 38.06 38.06 0.0K
13:45 38.06 38.11 38.06 38.10 1.7K
13:46 38.10 38.10 38.10 38.10 0.6K
13:47 38.10 38.10 38.10 38.10 0.0K
13:48 38.10 38.10 38.10 38.10 0.0K
13:49 38.01 38.01 38.01 38.01 0.2K
13:50 38.01 38.01 38.01 38.01 0.0K
13:51 38.02 38.02 38.02 38.02 0.5K
13:52 38.02 38.02 38.02 38.02 0.0K
13:53 38.02 38.02 38.00 38.00 0.2K
13:54 38.00 38.00 38.00 38.00 0.0K
13:55 38.00 38.01 38.00 38.01 0.3K
13:56 38.08 38.15 38.08 38.15 2.6K
13:57 38.15 38.22 38.15 38.22 0.1K
13:58 38.22 38.22 38.22 38.22 0.0K
13:59 38.22 38.22 38.22 38.22 0.6K
14:00 38.22 38.22 38.22 38.22 0.2K
14:01 38.22 38.22 38.22 38.22 0.0K
14:02 38.23 38.23 38.23 38.23 0.4K
14:03 38.23 38.23 38.23 38.23 0.0K
14:04 38.23 38.23 38.23 38.23 0.0K
14:05 38.23 38.23 38.23 38.23 0.2K
14:06 38.23 38.23 38.23 38.23 0.0K
14:07 38.23 38.23 38.23 38.23 0.0K
14:08 38.04 38.04 38.04 38.04 0.3K
14:09 38.04 38.04 38.01 38.01 0.9K
14:10 38.07 38.07 38.07 38.07 0.1K
14:11 38.07 38.07 38.07 38.07 0.2K
14:12 38.07 38.07 38.07 38.07 0.0K
14:13 38.12 38.14 38.12 38.14 2.8K
14:14 38.14 38.14 38.14 38.14 0.0K
14:15 38.17 38.17 38.05 38.05 0.8K
14:16 38.05 38.14 38.05 38.14 0.1K
14:17 38.14 38.14 38.14 38.14 0.0K
14:18 38.14 38.14 38.14 38.14 0.0K
14:19 38.14 38.14 38.14 38.14 0.0K
14:20 38.14 38.14 38.14 38.14 0.1K
14:21 38.14 38.14 38.14 38.14 0.0K
14:22 38.01 38.01 38.01 38.01 0.1K
14:23 38.01 38.01 38.01 38.01 0.0K
14:24 38.01 38.01 38.01 38.01 0.0K
14:25 38.01 38.01 38.01 38.01 0.0K
14:26 38.02 38.02 38.02 38.02 0.1K
14:27 38.02 38.02 38.02 38.02 0.0K
14:28 38.03 38.03 38.03 38.03 0.4K
14:29 38.03 38.03 38.03 38.03 0.2K
14:30 38.03 38.03 38.03 38.03 0.0K
14:31 38.03 38.03 38.03 38.03 0.1K
14:32 38.03 38.03 38.03 38.03 0.0K
14:33 38.03 38.03 38.03 38.03 0.0K
14:34 38.03 38.03 38.03 38.03 0.1K
14:35 38.03 38.09 38.03 38.09 0.2K
14:36 38.09 38.09 38.09 38.09 0.1K
14:37 38.09 38.09 38.09 38.09 0.0K
14:38 38.09 38.09 38.09 38.09 0.0K
14:39 38.09 38.09 38.09 38.09 0.1K
14:40 38.09 38.09 38.07 38.07 0.5K
14:41 38.07 38.07 38.07 38.07 0.1K
14:42 38.08 38.08 38.08 38.08 0.1K
14:43 38.08 38.08 38.08 38.08 0.0K
14:44 38.08 38.08 38.08 38.08 0.1K
14:45 38.08 38.14 38.08 38.14 1.0K
14:46 38.14 38.14 38.14 38.14 0.0K
14:47 38.14 38.14 38.14 38.14 0.0K
14:48 38.14 38.26 38.14 38.26 1.7K
14:49 38.26 38.26 38.26 38.26 0.2K
14:50 38.26 38.26 38.26 38.26 0.0K
14:51 38.25 38.25 38.25 38.25 0.1K
14:52 38.25 38.25 38.25 38.25 0.0K
14:53 38.25 38.25 38.25 38.25 0.0K
14:54 38.25 38.25 38.25 38.25 0.2K
14:55 38.25 38.25 38.25 38.25 0.7K
14:56 38.12 38.12 38.12 38.12 0.1K
14:57 38.12 38.12 38.12 38.12 0.4K
14:58 38.12 38.12 38.12 38.12 0.0K
14:59 38.09 38.09 38.09 38.09 0.1K
15:00 38.09 38.09 38.09 38.09 0.0K
15:01 38.12 38.12 38.12 38.12 0.8K
15:02 38.12 38.12 38.12 38.12 0.0K
15:03 38.04 38.04 38.04 38.04 3.6K
15:04 38.04 38.07 38.04 38.07 1.9K
15:05 38.17 38.17 38.17 38.17 0.2K
15:06 38.17 38.17 38.17 38.17 0.0K
15:07 38.17 38.17 38.17 38.17 0.1K
15:08 38.17 38.17 38.17 38.17 0.0K
15:09 38.01 38.01 38.01 38.01 0.1K
15:10 38.01 38.13 38.01 38.13 0.2K
15:11 38.13 38.13 38.12 38.12 0.3K
15:12 38.12 38.12 38.12 38.12 0.1K
15:13 38.12 38.12 38.12 38.12 0.1K
15:14 38.22 38.30 38.22 38.30 3.4K
15:15 38.30 38.36 38.30 38.36 0.5K
15:16 38.36 38.36 38.36 38.36 0.0K
15:17 38.36 38.36 38.36 38.36 0.3K
15:18 38.36 38.36 38.36 38.36 0.4K
15:19 38.36 38.36 38.36 38.36 0.0K
15:20 38.36 38.36 38.36 38.36 0.0K
15:21 38.36 38.39 38.36 38.39 0.3K
15:22 38.39 38.39 38.39 38.39 0.0K
15:23 38.39 38.52 38.39 38.52 0.2K
15:24 38.52 38.52 38.52 38.52 0.1K
15:25 38.52 38.52 38.52 38.52 0.4K
15:26 38.52 38.52 38.52 38.52 0.2K
15:27 38.52 38.52 38.52 38.52 0.1K
15:28 38.52 38.52 38.40 38.40 0.1K
15:29 38.58 38.68 38.58 38.68 2.0K
15:30 38.64 38.64 38.64 38.64 0.6K
15:31 38.64 38.72 38.64 38.72 0.3K
15:32 38.72 38.72 38.67 38.67 0.2K
15:33 38.67 38.67 38.67 38.67 0.1K
15:34 38.82 38.82 38.67 38.67 1.1K
15:35 38.67 38.82 38.67 38.82 2.0K
15:36 38.90 38.90 38.89 38.89 1.4K
15:37 38.77 38.77 38.75 38.77 4.4K
15:38 38.77 38.77 38.64 38.64 0.4K
15:39 38.52 38.52 38.52 38.52 1.2K
15:40 38.52 38.54 38.52 38.54 0.3K
15:41 38.54 38.54 38.54 38.54 0.2K
15:42 38.47 38.47 38.47 38.47 0.5K
15:43 38.47 38.47 38.47 38.47 0.4K
15:44 38.47 38.47 38.44 38.44 0.8K
15:45 38.44 38.44 38.44 38.44 0.4K
15:46 38.44 38.44 38.44 38.44 0.3K
15:47 38.44 38.48 38.44 38.48 0.1K
15:48 38.48 38.48 38.41 38.41 0.4K
15:49 38.41 38.41 38.41 38.41 1.4K
15:50 38.41 38.41 38.41 38.41 0.3K
15:51 38.41 38.41 38.41 38.41 0.0K
15:52 38.41 38.41 38.41 38.41 1.3K
15:53 38.41 38.41 38.41 38.41 0.9K
15:54 38.41 38.56 38.41 38.56 0.4K
15:55 38.46 38.46 38.45 38.45 1.8K
15:56 38.45 38.45 38.45 38.45 3.1K
15:57 38.61 38.61 38.56 38.56 2.1K
15:58 38.62 38.62 38.62 38.62 2.0K
15:59 38.62 38.62 38.62 38.62 3.4K
16:00 38.62 38.71 38.51 38.71 9.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles