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 38.71 39.00 38.51 39.00 1.4K
09:32 39.00 39.00 39.00 39.00 1.3K
09:33 39.32 39.33 39.32 39.33 1.8K
09:34 39.00 39.00 38.26 38.26 1.3K
09:35 38.12 38.12 38.00 38.00 1.9K
09:36 38.25 38.25 38.25 38.25 0.1K
09:37 38.25 38.25 38.04 38.04 0.5K
09:38 38.04 38.04 38.04 38.04 0.0K
09:39 38.04 38.04 38.04 38.04 0.9K
09:40 38.01 38.01 38.00 38.00 4.9K
09:41 38.00 38.00 38.00 38.00 0.3K
09:42 38.00 38.00 38.00 38.00 0.8K
09:43 37.90 37.92 37.90 37.92 2.5K
09:44 37.92 37.92 37.92 37.92 0.9K
09:45 37.92 37.92 37.92 37.92 0.0K
09:46 37.92 37.92 37.92 37.92 0.1K
09:47 38.49 38.57 38.49 38.57 1.4K
09:48 38.57 38.57 38.57 38.57 0.1K
09:49 38.57 38.57 38.57 38.57 0.3K
09:50 38.57 38.57 38.57 38.57 0.1K
09:51 38.57 38.57 38.57 38.57 0.0K
09:52 38.57 38.57 38.57 38.57 0.0K
09:53 38.57 38.57 38.57 38.57 0.0K
09:54 38.57 38.57 38.57 38.57 0.2K
09:55 38.57 38.57 38.57 38.57 0.1K
09:56 38.57 38.57 38.57 38.57 0.0K
09:57 38.57 38.57 38.57 38.57 0.0K
09:58 38.57 38.57 38.57 38.57 0.0K
09:59 38.57 38.57 38.57 38.57 0.0K
10:00 38.37 38.37 38.37 38.37 0.1K
10:01 38.37 38.37 38.37 38.37 0.1K
10:02 38.37 38.37 38.37 38.37 0.0K
10:03 38.37 38.37 38.37 38.37 0.0K
10:04 38.37 38.37 38.37 38.37 0.0K
10:05 38.37 38.37 38.37 38.37 0.0K
10:06 38.37 38.37 38.37 38.37 0.2K
10:07 38.50 38.50 38.50 38.50 1.2K
10:08 38.50 38.50 38.50 38.50 0.0K
10:09 38.50 38.50 38.50 38.50 0.1K
10:10 38.50 38.50 38.50 38.50 0.0K
10:11 38.50 38.50 38.50 38.50 0.0K
10:12 38.50 38.50 38.50 38.50 0.0K
10:13 38.50 38.50 38.50 38.50 0.0K
10:14 38.50 38.50 38.50 38.50 0.2K
10:15 38.35 38.35 38.35 38.35 0.1K
10:16 38.52 38.52 38.33 38.33 0.3K
10:17 38.33 38.33 38.33 38.33 0.1K
10:18 38.33 38.33 38.33 38.33 0.3K
10:19 38.56 38.77 38.56 38.64 5.4K
10:20 38.84 38.84 38.84 38.84 0.2K
10:21 38.84 38.84 38.84 38.84 0.3K
10:22 38.84 38.84 38.84 38.84 0.2K
10:23 38.84 38.84 38.84 38.84 0.0K
10:24 38.84 38.84 38.84 38.84 0.0K
10:25 38.84 38.84 38.80 38.80 0.1K
10:26 38.80 38.80 38.80 38.80 0.2K
10:27 38.80 38.80 38.80 38.80 0.1K
10:28 38.80 38.80 38.80 38.80 0.0K
10:29 38.80 38.80 38.80 38.80 0.1K
10:30 38.80 38.80 38.80 38.80 0.3K
10:31 38.80 39.05 38.80 39.05 0.3K
10:32 39.05 39.05 39.05 39.05 0.0K
10:33 39.05 39.05 39.05 39.05 0.3K
10:34 39.05 39.05 39.05 39.05 0.1K
10:35 39.05 39.05 39.05 39.05 0.1K
10:36 39.05 39.05 39.05 39.05 0.0K
10:37 39.05 39.05 39.05 39.05 0.0K
10:38 39.05 39.05 39.05 39.05 0.1K
10:39 38.92 38.92 38.92 38.92 0.1K
10:40 38.92 38.92 38.92 38.92 0.5K
10:41 38.92 38.92 38.92 38.92 0.1K
10:42 38.92 38.92 38.92 38.92 0.4K
10:43 38.92 38.92 38.92 38.92 0.0K
10:44 38.92 38.92 38.92 38.92 0.1K
10:45 38.92 38.92 38.92 38.92 0.3K
10:46 38.92 38.92 38.92 38.92 0.0K
10:47 38.92 38.92 38.92 38.92 0.0K
10:48 38.92 38.92 38.92 38.92 0.0K
10:49 38.92 38.92 38.92 38.92 0.0K
10:50 38.92 38.92 38.92 38.92 0.0K
10:51 38.92 38.92 38.92 38.92 0.1K
10:52 38.88 38.88 38.88 38.88 0.4K
10:53 38.88 38.88 38.88 38.88 0.0K
10:54 39.11 39.11 39.11 39.11 0.2K
10:55 38.62 38.62 38.46 38.46 2.1K
10:56 38.46 38.46 38.46 38.46 0.0K
10:57 38.46 38.46 38.46 38.46 0.0K
10:58 38.46 38.46 38.46 38.46 0.0K
10:59 38.46 38.46 38.46 38.46 0.2K
11:00 38.46 38.46 38.46 38.46 0.0K
11:01 38.46 38.46 38.46 38.46 0.0K
11:02 38.46 38.46 38.46 38.46 0.0K
11:03 38.46 38.46 38.46 38.46 0.0K
11:04 38.46 38.46 38.46 38.46 0.0K
11:05 38.46 38.46 38.40 38.40 0.8K
11:06 38.40 38.40 38.40 38.40 0.1K
11:07 38.40 38.40 38.39 38.39 0.3K
11:08 38.39 38.39 38.39 38.39 0.1K
11:09 38.39 38.39 38.39 38.39 0.0K
11:10 38.39 38.39 38.39 38.39 0.3K
11:11 38.39 38.39 38.39 38.39 0.0K
11:12 38.39 38.39 38.39 38.39 0.0K
11:13 38.39 38.39 38.39 38.39 0.0K
11:14 38.39 38.39 38.39 38.39 0.0K
11:15 38.39 38.39 38.39 38.39 0.5K
11:16 38.39 38.39 38.39 38.39 0.0K
11:17 38.39 38.39 38.39 38.39 0.0K
11:18 38.39 38.39 38.39 38.39 0.0K
11:19 38.39 38.39 38.39 38.39 0.0K
11:20 38.39 38.39 38.39 38.39 0.2K
11:21 38.57 38.57 38.57 38.57 0.2K
11:22 38.57 38.57 38.57 38.57 0.1K
11:23 38.57 38.57 38.35 38.49 2.9K
11:24 38.49 38.49 38.49 38.49 0.2K
11:25 38.37 38.37 38.37 38.37 0.1K
11:26 38.37 38.37 38.37 38.37 0.0K
11:27 38.37 38.37 38.37 38.37 0.0K
11:28 38.66 38.66 38.57 38.57 1.2K
11:29 38.57 38.57 38.57 38.57 1.5K
11:30 38.57 38.57 38.00 38.00 0.2K
11:31 38.00 38.00 38.00 38.00 0.0K
11:32 38.00 38.00 38.00 38.00 0.0K
11:33 38.00 38.00 38.00 38.00 0.0K
11:34 38.00 38.00 38.00 38.00 0.0K
11:35 37.95 37.95 37.95 37.95 0.6K
11:36 37.95 37.95 37.95 37.95 0.0K
11:37 37.95 37.95 37.95 37.95 0.2K
11:38 37.95 37.95 37.95 37.95 0.0K
11:39 37.95 37.95 37.95 37.95 0.0K
11:40 37.95 37.95 37.61 37.61 0.3K
11:41 37.61 37.61 37.61 37.61 0.0K
11:42 37.61 37.77 37.61 37.77 0.4K
11:43 37.77 37.77 37.77 37.77 0.1K
11:44 37.77 37.77 37.64 37.64 0.4K
11:45 37.55 37.72 37.47 37.72 3.7K
11:46 37.72 37.72 37.72 37.72 0.1K
11:47 37.72 37.72 37.72 37.72 0.0K
11:48 37.72 37.72 37.72 37.72 0.0K
11:49 37.72 37.72 37.72 37.72 0.1K
11:50 37.72 37.72 37.72 37.72 0.0K
11:51 37.72 37.72 37.72 37.72 0.1K
11:52 37.72 37.72 37.72 37.72 0.1K
11:53 37.72 37.72 37.72 37.72 0.0K
11:54 37.72 37.72 37.72 37.72 0.0K
11:55 37.72 37.72 37.72 37.72 0.0K
11:56 37.72 37.72 37.72 37.72 0.0K
11:57 37.72 37.72 37.72 37.72 0.0K
11:58 37.72 37.82 37.72 37.82 1.2K
11:59 37.82 37.82 37.82 37.82 0.1K
12:00 37.82 37.82 37.82 37.82 0.2K
12:01 37.82 37.82 37.82 37.82 0.0K
12:02 37.82 37.82 37.82 37.82 0.0K
12:03 37.82 37.82 37.82 37.82 0.0K
12:04 37.82 37.82 37.82 37.82 0.0K
12:05 37.82 37.82 37.82 37.82 0.0K
12:06 37.82 37.82 37.82 37.82 0.2K
12:07 38.07 38.07 38.07 38.07 1.2K
12:08 38.07 38.07 38.07 38.07 0.0K
12:09 38.07 38.07 38.07 38.07 0.0K
12:10 38.07 38.07 38.07 38.07 0.0K
12:11 38.07 38.07 38.07 38.07 0.0K
12:12 38.07 38.07 38.07 38.07 0.0K
12:13 38.07 38.18 38.07 38.18 0.3K
12:14 38.18 38.18 38.18 38.18 0.0K
12:15 38.18 38.18 38.18 38.18 0.0K
12:16 38.18 38.18 38.18 38.18 0.3K
12:17 38.18 38.18 38.18 38.18 0.0K
12:18 38.18 38.18 38.18 38.18 0.1K
12:19 38.18 38.18 38.18 38.18 0.1K
12:20 38.18 38.18 38.18 38.18 0.0K
12:21 38.18 38.18 38.18 38.18 0.0K
12:22 38.18 38.18 38.18 38.18 0.0K
12:23 38.18 38.18 38.18 38.18 0.0K
12:24 38.18 38.18 38.18 38.18 0.0K
12:25 38.18 38.18 37.85 37.85 0.2K
12:26 37.85 37.85 37.85 37.85 0.1K
12:27 37.85 37.85 37.85 37.85 0.0K
12:28 37.85 37.85 37.85 37.85 0.0K
12:29 37.85 37.85 37.85 37.85 0.0K
12:30 37.85 37.85 37.85 37.85 0.0K
12:31 37.85 37.85 37.85 37.85 0.0K
12:32 37.85 37.85 37.85 37.85 0.0K
12:33 37.85 37.85 37.85 37.85 0.0K
12:34 37.85 37.85 37.85 37.85 0.0K
12:35 37.85 37.85 37.85 37.85 0.1K
12:36 37.85 37.85 37.85 37.85 0.1K
12:37 37.85 37.85 37.85 37.85 0.3K
12:38 37.85 37.85 37.85 37.85 0.0K
12:39 37.85 37.85 37.85 37.85 0.0K
12:40 37.85 37.93 37.85 37.93 0.2K
12:41 37.93 37.93 37.93 37.93 0.0K
12:42 37.93 37.93 37.93 37.93 0.0K
12:43 37.93 37.93 37.85 37.85 0.1K
12:44 37.85 37.85 37.85 37.85 0.0K
12:45 37.85 37.85 37.85 37.85 0.0K
12:46 37.85 37.85 37.85 37.85 0.0K
12:47 37.85 37.85 37.85 37.85 0.0K
12:48 37.85 37.85 37.85 37.85 0.1K
12:49 37.85 37.85 37.85 37.85 0.0K
12:50 37.85 37.85 37.85 37.85 0.0K
12:51 37.85 38.09 37.85 38.09 0.1K
12:52 38.09 38.09 38.09 38.09 0.1K
12:53 38.09 38.09 38.09 38.09 0.0K
12:54 38.09 38.09 37.93 37.93 0.3K
12:55 37.93 37.93 37.78 37.78 0.3K
12:56 37.76 37.88 37.76 37.88 3.6K
12:57 37.88 37.88 37.88 37.88 0.0K
12:58 37.87 37.87 37.87 37.87 0.1K
12:59 37.87 37.87 37.87 37.87 0.1K
13:00 37.87 37.87 37.87 37.87 0.0K
13:01 37.87 37.87 37.87 37.87 0.0K
13:02 37.87 37.87 37.87 37.87 0.0K
13:03 37.87 37.87 37.87 37.87 0.0K
13:04 37.87 37.87 37.87 37.87 0.0K
13:05 37.87 37.87 37.87 37.87 0.0K
13:06 37.87 37.87 37.87 37.87 0.1K
13:07 37.87 37.87 37.87 37.87 0.0K
13:08 37.87 37.87 37.87 37.87 0.0K
13:09 37.87 37.87 37.87 37.87 0.0K
13:10 37.87 37.87 37.87 37.87 0.0K
13:11 37.87 37.87 37.87 37.87 0.1K
13:12 37.81 37.81 37.81 37.81 0.2K
13:13 37.81 37.81 37.80 37.80 0.1K
13:14 37.80 37.80 37.80 37.80 0.1K
13:15 37.75 37.75 37.75 37.75 1.6K
13:16 37.75 37.75 37.75 37.75 0.0K
13:17 37.75 37.75 37.75 37.75 4.5K
13:18 37.75 37.76 37.75 37.76 1.1K
13:19 37.76 37.76 37.76 37.76 0.1K
13:20 37.76 37.76 37.76 37.76 0.0K
13:21 37.72 37.72 37.72 37.72 0.2K
13:22 37.72 37.72 37.71 37.71 1.0K
13:23 37.71 37.71 37.71 37.71 0.1K
13:24 37.65 37.65 37.65 37.65 0.6K
13:25 37.65 37.65 37.65 37.65 1.0K
13:26 37.65 37.65 37.65 37.65 0.0K
13:27 37.65 37.65 37.65 37.65 0.0K
13:28 37.65 37.65 37.65 37.65 0.1K
13:29 37.65 37.65 37.65 37.65 0.6K
13:30 37.65 37.70 37.65 37.70 2.1K
13:31 37.70 37.70 37.70 37.70 0.2K
13:32 37.70 37.70 37.70 37.70 0.0K
13:33 37.90 38.05 37.87 38.05 4.4K
13:34 38.05 38.05 38.05 38.05 0.0K
13:35 38.05 38.05 38.05 38.05 0.0K
13:36 38.05 38.05 38.05 38.05 0.1K
13:37 38.05 38.05 38.05 38.05 0.0K
13:38 38.05 38.05 38.05 38.05 0.0K
13:39 38.05 38.05 38.05 38.05 0.0K
13:40 38.05 38.05 37.87 37.87 1.0K
13:41 37.87 37.87 37.87 37.87 0.0K
13:42 37.87 37.87 37.87 37.87 0.0K
13:43 37.87 37.87 37.59 37.59 6.1K
13:44 37.59 37.59 37.59 37.59 0.0K
13:45 37.29 37.29 37.29 37.29 6.4K
13:46 37.29 37.29 37.29 37.29 0.2K
13:47 37.29 37.29 37.29 37.29 0.0K
13:48 37.29 37.29 37.29 37.29 0.0K
13:49 37.29 37.53 37.29 37.53 1.9K
13:50 37.53 37.62 37.43 37.62 2.1K
13:51 37.62 37.62 37.62 37.62 0.0K
13:52 37.62 37.62 37.62 37.62 0.0K
13:53 37.62 37.62 37.62 37.62 0.0K
13:54 37.62 37.62 37.62 37.62 0.0K
13:55 37.62 37.62 37.62 37.62 0.0K
13:56 37.62 37.62 37.62 37.62 0.0K
13:57 37.62 37.62 37.62 37.62 0.0K
13:58 37.61 37.61 37.61 37.61 0.2K
13:59 37.61 37.61 37.61 37.61 0.0K
14:00 37.61 37.61 37.61 37.61 0.0K
14:01 37.61 37.61 37.61 37.61 0.0K
14:02 37.61 37.61 37.42 37.42 0.1K
14:03 37.42 37.42 37.26 37.26 2.9K
14:04 37.26 37.26 37.26 37.26 0.0K
14:05 37.26 37.26 37.26 37.26 0.1K
14:06 37.26 37.26 37.26 37.26 0.2K
14:07 37.26 37.26 37.26 37.26 0.0K
14:08 37.26 37.26 37.26 37.26 0.0K
14:09 37.26 37.26 37.26 37.26 0.0K
14:10 37.26 37.26 37.26 37.26 0.0K
14:11 37.26 37.26 37.26 37.26 0.0K
14:12 37.26 37.26 37.26 37.26 0.0K
14:13 37.26 37.26 37.26 37.26 0.1K
14:14 37.26 37.33 37.26 37.33 0.1K
14:15 37.33 37.33 37.33 37.33 0.1K
14:16 37.33 37.33 37.15 37.15 1.3K
14:17 37.15 37.15 37.15 37.15 0.0K
14:18 37.15 37.15 37.15 37.15 0.0K
14:19 37.15 37.15 37.15 37.15 0.0K
14:20 37.15 37.15 37.15 37.15 0.0K
14:21 37.12 37.35 37.12 37.35 2.2K
14:22 37.35 37.35 37.32 37.32 1.2K
14:23 37.32 37.48 37.32 37.48 0.1K
14:24 37.48 37.48 37.48 37.48 0.0K
14:25 37.48 37.48 37.48 37.48 0.0K
14:26 37.48 37.48 37.48 37.48 0.0K
14:27 37.48 37.48 37.31 37.31 0.8K
14:28 37.31 37.31 37.31 37.31 0.1K
14:29 37.31 37.31 37.31 37.31 0.0K
14:30 37.31 37.31 37.31 37.31 0.0K
14:31 37.31 37.31 37.31 37.31 0.0K
14:32 37.31 37.31 37.31 37.31 0.3K
14:33 37.31 37.31 37.31 37.31 0.2K
14:34 37.31 37.31 37.31 37.31 0.1K
14:35 37.31 37.33 37.31 37.33 0.4K
14:36 37.31 37.31 37.31 37.31 0.1K
14:37 37.31 37.31 37.31 37.31 0.2K
14:38 37.16 37.16 37.16 37.16 0.4K
14:39 37.16 37.16 37.16 37.16 0.0K
14:40 37.16 37.16 37.16 37.16 0.0K
14:41 37.16 37.32 37.16 37.32 0.1K
14:42 37.32 37.32 37.32 37.32 0.2K
14:43 37.32 37.32 37.32 37.32 0.0K
14:44 37.32 37.32 37.32 37.32 0.1K
14:45 37.32 37.45 37.31 37.31 1.0K
14:46 37.31 37.31 37.31 37.31 0.2K
14:47 37.31 37.46 37.31 37.46 2.7K
14:48 37.46 37.46 37.46 37.46 0.1K
14:49 37.28 37.28 37.28 37.28 0.3K
14:50 37.28 37.28 37.28 37.28 0.1K
14:51 37.59 37.59 37.59 37.59 0.7K
14:52 37.59 37.59 37.45 37.45 0.9K
14:53 37.45 37.45 37.39 37.39 0.8K
14:54 37.39 37.39 37.39 37.39 0.1K
14:55 37.41 37.41 37.39 37.39 0.4K
14:56 37.39 37.39 37.39 37.39 0.0K
14:57 37.39 37.39 37.39 37.39 0.1K
14:58 37.39 37.39 37.39 37.39 0.0K
14:59 37.39 37.39 37.39 37.39 0.0K
15:00 37.39 37.39 37.39 37.39 0.0K
15:01 37.39 37.41 37.39 37.40 1.0K
15:02 37.40 37.40 37.40 37.40 0.0K
15:03 37.40 37.40 37.40 37.40 0.5K
15:04 37.40 37.40 37.40 37.40 0.0K
15:05 37.40 37.40 37.40 37.40 0.1K
15:06 37.40 37.40 37.37 37.37 0.2K
15:07 37.37 37.37 37.37 37.37 0.1K
15:08 37.36 37.50 37.36 37.36 2.3K
15:09 37.48 37.48 37.48 37.48 0.1K
15:10 37.53 37.53 37.53 37.53 1.3K
15:11 37.51 37.51 37.51 37.51 1.8K
15:12 37.51 37.51 37.46 37.46 0.5K
15:13 37.46 37.46 37.46 37.46 0.0K
15:14 37.46 37.46 37.46 37.46 0.0K
15:15 37.46 37.46 37.42 37.42 0.4K
15:16 37.42 37.42 37.42 37.42 0.1K
15:17 37.42 37.42 37.42 37.42 0.0K
15:18 37.42 37.42 37.42 37.42 0.4K
15:19 37.42 37.42 37.42 37.42 0.2K
15:20 37.42 37.42 37.42 37.42 0.0K
15:21 37.57 37.57 37.57 37.57 0.6K
15:22 37.57 37.65 37.57 37.65 0.5K
15:23 37.65 37.65 37.65 37.65 0.1K
15:24 37.65 37.65 37.65 37.65 0.0K
15:25 37.65 37.71 37.65 37.71 0.1K
15:26 37.71 37.71 37.71 37.71 0.2K
15:27 37.71 37.71 37.71 37.71 0.0K
15:28 37.71 37.71 37.71 37.71 0.1K
15:29 37.71 37.71 37.71 37.71 0.1K
15:30 37.71 37.71 37.71 37.71 0.0K
15:31 37.71 37.81 37.71 37.81 0.4K
15:32 37.73 37.73 37.73 37.73 1.1K
15:33 37.73 37.73 37.73 37.73 0.1K
15:34 37.73 37.73 37.67 37.67 0.2K
15:35 37.67 37.67 37.67 37.67 0.2K
15:36 37.67 37.67 37.49 37.49 0.3K
15:37 37.49 37.49 37.49 37.49 0.0K
15:38 37.49 37.55 37.49 37.55 1.1K
15:39 37.55 37.55 37.55 37.55 0.2K
15:40 37.55 37.55 37.55 37.55 0.0K
15:41 37.55 37.55 37.50 37.50 1.5K
15:42 37.50 37.59 37.50 37.51 2.4K
15:43 37.51 37.62 37.51 37.62 0.6K
15:44 37.64 37.64 37.64 37.64 0.4K
15:45 37.64 37.64 37.64 37.64 0.1K
15:46 37.64 37.64 37.64 37.64 0.1K
15:47 37.64 37.64 37.63 37.63 0.5K
15:48 37.63 37.72 37.63 37.72 2.7K
15:49 37.72 37.73 37.72 37.73 1.3K
15:50 37.73 37.73 37.73 37.73 0.1K
15:51 37.73 37.73 37.73 37.73 0.4K
15:52 37.73 37.73 37.73 37.73 0.3K
15:53 37.73 37.73 37.69 37.69 0.9K
15:54 37.69 37.69 37.69 37.69 0.3K
15:55 37.69 37.69 37.69 37.69 0.8K
15:56 37.69 37.69 37.69 37.69 1.4K
15:57 37.69 37.69 37.69 37.69 0.4K
15:58 37.69 37.69 37.68 37.68 3.5K
15:59 37.68 37.75 37.68 37.75 0.6K
16:00 37.75 37.75 37.68 37.68 12.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles