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 38.48 38.48 38.48 38.48 0.0K
09:32 38.48 38.48 38.48 38.48 0.2K
09:33 38.31 38.31 38.31 38.31 0.1K
09:34 38.31 38.31 38.31 38.31 0.0K
09:35 38.31 38.31 38.31 38.31 0.0K
09:36 38.31 38.31 38.13 38.13 0.1K
09:37 38.13 38.13 38.13 38.13 0.0K
09:38 38.13 38.13 38.13 38.13 0.0K
09:39 38.13 38.13 38.13 38.13 0.0K
09:40 38.93 38.93 38.93 38.93 1.0K
09:41 38.93 38.93 38.93 38.93 0.0K
09:42 38.93 38.93 38.93 38.93 0.0K
09:43 38.93 38.93 38.93 38.93 0.0K
09:44 38.93 38.93 38.93 38.93 0.0K
09:45 38.93 38.93 38.93 38.93 0.0K
09:46 38.93 38.93 38.93 38.93 0.0K
09:47 38.93 38.93 38.93 38.93 0.0K
09:48 38.93 38.93 38.93 38.93 0.0K
09:49 38.93 38.93 38.93 38.93 0.0K
09:50 38.93 38.93 38.93 38.93 0.0K
09:51 38.00 38.00 38.00 38.00 0.1K
09:52 38.00 38.00 38.00 38.00 0.0K
09:53 38.00 38.00 38.00 38.00 0.1K
09:54 38.00 38.00 38.00 38.00 0.0K
09:55 38.00 38.00 38.00 38.00 0.0K
09:56 38.00 38.00 38.00 38.00 0.0K
09:57 38.00 38.00 38.00 38.00 0.0K
09:58 38.00 38.00 38.00 38.00 0.1K
09:59 38.00 38.00 38.00 38.00 0.0K
10:00 38.00 38.00 38.00 38.00 0.7K
10:01 38.00 38.00 38.00 38.00 0.0K
10:02 38.00 38.00 38.00 38.00 0.0K
10:03 38.00 38.00 38.00 38.00 0.0K
10:04 38.00 38.00 38.00 38.00 0.0K
10:05 38.00 38.00 38.00 38.00 0.1K
10:06 38.00 38.00 38.00 38.00 0.2K
10:07 38.00 38.00 38.00 38.00 0.0K
10:08 38.00 38.00 38.00 38.00 0.0K
10:09 38.00 38.00 38.00 38.00 0.0K
10:10 38.00 38.00 38.00 38.00 0.1K
10:11 38.00 38.00 38.00 38.00 0.0K
10:12 38.00 38.00 38.00 38.00 0.0K
10:13 38.00 38.00 38.00 38.00 0.0K
10:14 38.00 38.00 38.00 38.00 0.0K
10:15 38.00 38.00 38.00 38.00 0.0K
10:16 38.00 38.00 38.00 38.00 0.0K
10:17 38.00 38.00 38.00 38.00 0.0K
10:18 38.00 38.00 38.00 38.00 0.0K
10:19 38.00 38.00 38.00 38.00 0.0K
10:20 38.00 38.00 38.00 38.00 0.1K
10:21 38.00 38.00 38.00 38.00 0.0K
10:22 38.00 38.00 38.00 38.00 0.0K
10:23 38.00 38.00 38.00 38.00 0.0K
10:24 38.00 38.00 38.00 38.00 0.0K
10:25 38.00 38.00 38.00 38.00 0.0K
10:26 38.00 38.00 38.00 38.00 0.2K
10:27 38.00 38.00 38.00 38.00 0.0K
10:28 38.00 38.00 38.00 38.00 0.0K
10:29 38.00 38.00 38.00 38.00 0.0K
10:30 38.00 38.00 38.00 38.00 0.0K
10:31 38.00 38.00 38.00 38.00 0.0K
10:32 38.00 38.00 38.00 38.00 0.0K
10:33 38.00 38.00 38.00 38.00 0.0K
10:34 38.00 38.00 38.00 38.00 0.0K
10:35 38.00 38.00 38.00 38.00 0.0K
10:36 38.00 38.00 38.00 38.00 0.0K
10:37 38.00 38.00 38.00 38.00 0.0K
10:38 38.00 38.00 38.00 38.00 0.0K
10:39 38.00 38.00 38.00 38.00 0.0K
10:40 38.00 38.00 38.00 38.00 0.0K
10:41 38.00 38.00 38.00 38.00 0.0K
10:42 38.00 38.00 38.00 38.00 0.0K
10:43 38.00 38.00 37.69 37.69 0.2K
10:44 37.69 37.69 37.69 37.69 0.6K
10:45 37.69 37.69 37.69 37.69 0.1K
10:46 37.69 37.69 37.69 37.69 0.0K
10:47 37.69 37.69 37.69 37.69 0.0K
10:48 37.69 37.69 37.69 37.69 0.1K
10:49 37.69 37.69 37.69 37.69 0.0K
10:50 37.69 37.69 37.69 37.69 0.0K
10:51 37.69 37.69 37.69 37.69 0.0K
10:52 37.69 37.69 37.69 37.69 0.0K
10:53 37.69 37.69 37.69 37.69 0.0K
10:54 37.69 37.69 37.69 37.69 0.0K
10:55 37.57 37.57 37.57 37.57 0.1K
10:56 37.57 37.57 37.57 37.57 0.0K
10:57 37.57 37.57 37.57 37.57 0.0K
10:58 37.57 37.57 37.57 37.57 0.0K
10:59 37.57 37.57 37.57 37.57 0.0K
11:00 37.57 37.57 37.57 37.57 0.0K
11:01 37.57 37.57 37.57 37.57 0.0K
11:02 37.57 37.57 37.57 37.57 0.0K
11:03 37.57 37.57 37.57 37.57 0.0K
11:04 37.57 37.57 37.57 37.57 0.0K
11:05 37.57 37.57 37.57 37.57 0.0K
11:06 37.57 37.57 37.57 37.57 0.1K
11:07 37.57 37.57 37.57 37.57 0.0K
11:08 37.57 37.57 37.57 37.57 0.0K
11:09 37.57 37.57 37.57 37.57 0.1K
11:10 37.57 37.57 37.57 37.57 0.0K
11:11 37.57 37.57 37.57 37.57 0.0K
11:12 37.57 37.57 37.57 37.57 0.0K
11:13 37.57 37.57 37.57 37.57 0.0K
11:14 37.57 37.57 37.57 37.57 0.0K
11:15 37.57 37.57 37.57 37.57 0.0K
11:16 37.57 37.57 37.57 37.57 0.0K
11:17 37.57 37.57 37.57 37.57 0.0K
11:18 37.57 37.57 37.57 37.57 0.0K
11:19 37.57 37.64 37.57 37.64 0.1K
11:20 37.64 37.64 37.64 37.64 0.0K
11:21 37.64 37.64 37.64 37.64 0.0K
11:22 37.64 37.64 37.64 37.64 0.0K
11:23 37.64 37.64 37.64 37.64 0.0K
11:24 37.64 37.64 37.64 37.64 0.0K
11:25 37.64 37.64 37.64 37.64 0.0K
11:26 37.64 37.64 37.64 37.64 0.0K
11:27 37.64 37.64 37.64 37.64 0.0K
11:28 37.64 37.64 37.64 37.64 0.0K
11:29 37.64 37.64 37.64 37.64 0.1K
11:30 37.64 37.64 37.64 37.64 0.0K
11:31 37.64 37.64 37.64 37.64 0.1K
11:32 37.64 37.64 37.64 37.64 0.0K
11:33 37.64 37.64 37.64 37.64 0.0K
11:34 37.64 37.64 37.64 37.64 0.0K
11:35 37.64 37.64 37.64 37.64 0.0K
11:36 37.64 37.64 37.64 37.64 0.0K
11:37 37.64 37.64 37.64 37.64 0.9K
11:38 37.64 37.64 37.64 37.64 0.0K
11:39 37.64 37.64 37.64 37.64 0.0K
11:40 37.64 37.64 37.64 37.64 0.1K
11:41 37.64 37.64 37.64 37.64 0.1K
11:42 37.64 37.64 37.64 37.64 0.0K
11:43 37.64 37.64 37.64 37.64 0.0K
11:44 37.64 37.64 37.64 37.64 0.0K
11:45 37.64 37.64 37.64 37.64 0.0K
11:46 37.64 37.64 37.64 37.64 0.0K
11:47 37.50 37.50 37.50 37.50 0.1K
11:48 37.50 37.50 37.50 37.50 0.0K
11:49 37.50 37.50 37.50 37.50 0.0K
11:50 37.50 37.50 37.50 37.50 0.1K
11:51 37.50 37.50 37.50 37.50 0.0K
11:52 37.50 37.50 37.50 37.50 0.0K
11:53 37.50 37.50 37.50 37.50 0.0K
11:54 37.50 37.50 37.50 37.50 0.0K
11:55 37.50 37.50 37.50 37.50 0.0K
11:56 37.50 37.50 37.50 37.50 0.0K
11:57 37.72 37.72 37.72 37.72 0.4K
11:58 37.72 37.72 37.72 37.72 0.0K
11:59 37.72 37.72 37.72 37.72 0.0K
12:00 37.72 37.72 37.72 37.72 0.0K
12:01 37.72 37.72 37.72 37.72 0.0K
12:02 37.72 37.72 37.72 37.72 0.0K
12:03 37.72 37.72 37.72 37.72 0.0K
12:04 37.72 37.72 37.72 37.72 0.0K
12:05 37.72 37.72 37.72 37.72 0.0K
12:06 37.72 37.72 37.72 37.72 0.1K
12:07 37.72 37.72 37.72 37.72 0.1K
12:08 37.72 37.72 37.72 37.72 0.1K
12:09 37.72 37.72 37.72 37.72 0.0K
12:10 37.72 37.72 37.72 37.72 0.3K
12:11 37.72 37.72 37.72 37.72 0.0K
12:12 37.72 37.86 37.72 37.86 1.2K
12:13 37.86 37.86 37.86 37.86 0.0K
12:14 37.94 37.94 37.94 37.94 0.1K
12:15 37.94 37.94 37.94 37.94 0.3K
12:16 37.94 37.94 37.94 37.94 0.3K
12:17 37.94 37.94 37.94 37.94 0.0K
12:18 37.94 37.94 37.94 37.94 0.0K
12:19 37.94 37.94 37.94 37.94 0.0K
12:20 37.94 37.94 37.94 37.94 0.0K
12:21 37.94 37.94 37.94 37.94 0.0K
12:22 37.94 37.94 37.94 37.94 0.0K
12:23 37.94 37.94 37.94 37.94 0.0K
12:24 37.94 37.94 37.94 37.94 0.0K
12:25 37.94 37.94 37.94 37.94 0.1K
12:26 37.94 37.94 37.94 37.94 0.0K
12:27 37.94 37.94 37.94 37.94 0.0K
12:28 37.94 37.94 37.94 37.94 0.0K
12:29 37.94 37.94 37.94 37.94 0.3K
12:30 37.94 37.94 37.94 37.94 0.1K
12:31 37.94 37.94 37.94 37.94 0.0K
12:32 37.94 37.94 37.94 37.94 0.0K
12:33 37.94 37.94 37.94 37.94 0.0K
12:34 37.94 37.94 37.94 37.94 0.1K
12:35 37.94 37.94 37.94 37.94 0.0K
12:36 37.94 37.94 37.94 37.94 0.0K
12:37 37.94 37.94 37.94 37.94 0.0K
12:38 37.94 37.94 37.94 37.94 0.0K
12:39 37.94 37.94 37.94 37.94 0.5K
12:40 37.94 37.94 37.94 37.94 0.0K
12:41 37.94 37.94 37.94 37.94 0.0K
12:42 37.94 38.28 37.94 38.28 0.3K
12:43 38.28 38.28 38.28 38.28 0.1K
12:44 38.28 38.28 38.28 38.28 0.1K
12:45 38.28 38.28 38.28 38.28 0.0K
12:46 38.28 38.28 38.28 38.28 0.0K
12:47 38.28 38.28 38.28 38.28 0.0K
12:48 38.28 38.28 38.28 38.28 0.0K
12:49 38.28 38.28 38.28 38.28 0.0K
12:50 38.28 38.28 38.28 38.28 0.0K
12:51 38.28 38.28 38.28 38.28 0.0K
12:52 38.28 38.28 38.28 38.28 0.0K
12:53 38.28 38.28 38.28 38.28 0.0K
12:54 38.47 38.47 38.47 38.47 0.3K
12:55 38.47 38.47 38.47 38.47 0.0K
12:56 38.47 38.47 38.47 38.47 0.0K
12:57 38.47 38.47 38.47 38.47 0.0K
12:58 38.47 38.47 38.47 38.47 0.0K
12:59 38.47 38.47 38.47 38.47 0.0K
13:00 38.47 38.47 38.47 38.47 0.0K
13:01 38.47 38.47 38.47 38.47 0.0K
13:02 38.47 38.47 38.47 38.47 0.0K
13:03 38.47 38.47 38.47 38.47 0.0K
13:04 38.47 38.47 38.47 38.47 0.0K
13:05 38.47 38.47 38.47 38.47 0.0K
13:06 38.47 38.47 38.47 38.47 0.1K
13:07 38.47 38.47 38.47 38.47 0.0K
13:08 38.47 38.47 38.24 38.24 0.3K
13:09 38.24 38.24 38.24 38.24 0.0K
13:10 38.24 38.24 38.24 38.24 0.0K
13:11 38.24 38.24 38.24 38.24 0.0K
13:12 38.24 38.24 38.24 38.24 0.0K
13:13 38.24 38.41 38.24 38.41 0.1K
13:14 38.41 38.41 38.41 38.41 0.0K
13:15 38.41 38.41 38.41 38.41 0.1K
13:16 38.41 38.41 38.41 38.41 0.0K
13:17 38.41 38.41 38.41 38.41 0.0K
13:18 38.41 38.41 38.41 38.41 0.1K
13:19 38.41 38.41 38.41 38.41 0.0K
13:20 38.41 38.41 38.41 38.41 0.0K
13:21 38.41 38.41 38.41 38.41 0.0K
13:22 38.41 38.41 38.41 38.41 0.0K
13:23 38.41 38.41 38.41 38.41 0.0K
13:24 38.41 38.41 38.41 38.41 0.0K
13:25 38.41 38.41 38.41 38.41 0.1K
13:26 38.41 38.41 38.41 38.41 0.1K
13:27 38.45 38.45 38.45 38.45 0.4K
13:28 38.45 38.45 38.45 38.45 0.0K
13:29 38.45 38.45 38.45 38.45 0.0K
13:30 38.45 38.45 38.45 38.45 0.0K
13:31 38.45 38.45 38.33 38.33 0.7K
13:32 38.33 38.33 38.33 38.33 0.0K
13:33 38.33 38.33 38.33 38.33 1.7K
13:34 38.33 38.61 38.33 38.61 1.4K
13:35 38.61 38.61 38.61 38.61 0.1K
13:36 38.61 38.61 38.61 38.61 0.1K
13:37 38.61 38.61 38.61 38.61 0.0K
13:38 38.61 38.61 38.61 38.61 0.1K
13:39 38.61 38.61 38.61 38.61 0.0K
13:40 38.61 38.61 38.61 38.61 0.0K
13:41 38.61 38.61 38.61 38.61 0.1K
13:42 38.61 38.61 38.61 38.61 0.0K
13:43 38.61 38.61 38.61 38.61 0.0K
13:44 38.61 38.61 38.61 38.61 0.0K
13:45 38.61 38.61 38.61 38.61 0.0K
13:46 38.61 38.61 38.61 38.61 0.0K
13:47 38.61 38.61 38.61 38.61 0.0K
13:48 38.61 38.61 38.61 38.61 0.0K
13:49 38.61 38.61 38.61 38.61 0.0K
13:50 38.61 38.61 38.61 38.61 0.0K
13:51 38.61 38.61 38.57 38.57 0.9K
13:52 38.57 38.57 38.57 38.57 0.0K
13:53 38.57 38.57 38.57 38.57 0.0K
13:54 38.57 38.57 38.57 38.57 0.0K
13:55 38.57 38.57 38.57 38.57 0.3K
13:56 38.57 38.57 38.57 38.57 0.2K
13:57 38.57 38.57 38.57 38.57 0.5K
13:58 38.57 38.57 38.57 38.57 0.0K
13:59 38.57 38.57 38.37 38.37 0.3K
14:00 38.37 38.37 38.37 38.37 0.0K
14:01 38.37 38.37 38.37 38.37 0.0K
14:02 38.37 38.37 38.37 38.37 0.0K
14:03 38.63 38.63 38.63 38.63 3.0K
14:04 38.63 38.63 38.63 38.63 0.0K
14:05 38.63 38.63 38.63 38.63 0.2K
14:06 38.63 38.63 38.63 38.63 0.0K
14:07 38.89 38.89 38.89 38.89 0.2K
14:08 38.89 38.89 38.41 38.41 4.3K
14:09 38.41 38.41 38.41 38.41 0.0K
14:10 38.41 38.41 38.41 38.41 0.0K
14:11 38.41 38.41 38.41 38.41 0.0K
14:12 38.41 38.41 38.41 38.41 0.0K
14:13 38.41 38.41 38.41 38.41 0.0K
14:14 38.41 38.41 38.41 38.41 0.0K
14:15 38.41 38.41 38.41 38.41 0.0K
14:16 38.41 38.41 38.41 38.41 0.0K
14:17 38.41 38.41 38.41 38.41 0.0K
14:18 38.41 38.41 38.41 38.41 0.0K
14:19 38.41 38.41 38.41 38.41 0.1K
14:20 38.41 38.41 38.41 38.41 0.0K
14:21 38.68 38.68 38.68 38.68 0.1K
14:22 38.68 38.68 38.68 38.68 0.0K
14:23 38.68 38.68 38.68 38.68 0.0K
14:24 38.68 38.68 38.68 38.68 0.0K
14:25 38.68 38.68 38.68 38.68 0.0K
14:26 38.68 38.68 38.68 38.68 0.0K
14:27 38.68 38.68 38.68 38.68 0.0K
14:28 38.68 38.68 38.68 38.68 0.2K
14:29 38.68 38.68 38.68 38.68 0.2K
14:30 38.68 38.68 38.68 38.68 0.0K
14:31 38.68 38.68 38.68 38.68 0.0K
14:32 38.68 38.68 38.68 38.68 0.0K
14:33 38.68 38.68 38.68 38.68 0.0K
14:34 38.68 38.68 38.68 38.68 0.0K
14:35 38.68 38.68 38.68 38.68 0.0K
14:36 38.68 38.68 38.68 38.68 0.0K
14:37 38.68 38.68 38.68 38.68 0.0K
14:38 38.68 38.68 38.68 38.68 0.1K
14:39 38.68 38.68 38.68 38.68 0.0K
14:40 38.68 38.68 38.68 38.68 0.0K
14:41 38.68 38.68 38.68 38.68 0.0K
14:42 38.68 38.68 38.68 38.68 0.0K
14:43 38.68 38.68 38.68 38.68 0.1K
14:44 38.68 38.68 38.68 38.68 0.0K
14:45 38.68 38.68 38.68 38.68 0.0K
14:46 38.68 38.68 38.68 38.68 0.0K
14:47 38.68 38.68 38.68 38.68 0.0K
14:48 38.68 38.68 38.68 38.68 0.1K
14:49 38.68 38.68 38.68 38.68 0.0K
14:50 38.68 38.68 38.68 38.68 0.0K
14:51 38.68 38.68 38.68 38.68 0.0K
14:52 38.68 38.68 38.68 38.68 0.0K
14:53 38.68 38.68 38.68 38.68 0.1K
14:54 38.75 38.75 38.75 38.75 0.2K
14:55 38.75 38.75 38.66 38.66 0.2K
14:56 38.66 38.66 38.66 38.66 1.4K
14:57 38.66 38.66 38.66 38.66 0.0K
14:58 38.66 38.66 38.66 38.66 0.1K
14:59 38.66 38.66 38.66 38.66 0.2K
15:00 38.66 38.66 38.66 38.66 0.0K
15:01 38.66 38.66 38.66 38.66 0.0K
15:02 38.66 38.66 38.66 38.66 0.0K
15:03 38.66 38.66 38.66 38.66 0.0K
15:04 38.66 38.66 38.66 38.66 0.0K
15:05 38.66 38.66 38.66 38.66 0.0K
15:06 38.41 38.41 38.41 38.41 4.0K
15:07 38.41 38.41 38.33 38.33 0.9K
15:08 38.33 38.33 38.33 38.33 0.9K
15:09 38.33 38.33 38.33 38.33 0.0K
15:10 38.33 38.33 38.33 38.33 0.0K
15:11 38.33 38.33 38.33 38.33 0.0K
15:12 38.33 38.33 38.33 38.33 0.0K
15:13 38.33 38.33 38.33 38.33 0.0K
15:14 38.33 38.33 38.33 38.33 0.0K
15:15 38.33 38.33 38.33 38.33 0.0K
15:16 38.33 38.33 38.33 38.33 0.0K
15:17 38.33 38.33 38.33 38.33 0.1K
15:18 38.33 38.33 38.33 38.33 0.1K
15:19 38.33 38.33 38.33 38.33 0.0K
15:20 38.33 38.33 38.33 38.33 0.0K
15:21 38.33 38.33 38.33 38.33 0.0K
15:22 38.33 38.33 38.33 38.33 0.0K
15:23 38.33 38.33 38.33 38.33 0.0K
15:24 38.33 38.33 38.33 38.33 0.1K
15:25 38.33 38.33 38.33 38.33 0.0K
15:26 38.33 38.33 38.33 38.33 0.0K
15:27 38.33 38.33 38.33 38.33 0.0K
15:28 38.29 38.29 38.29 38.29 0.1K
15:29 38.29 38.29 38.29 38.29 0.2K
15:30 38.29 38.32 38.29 38.32 1.3K
15:31 38.23 38.23 38.23 38.23 1.3K
15:32 38.23 38.23 38.23 38.23 0.0K
15:33 38.23 38.23 38.23 38.23 0.0K
15:34 38.23 38.23 38.23 38.23 0.0K
15:35 38.23 38.23 38.23 38.23 0.1K
15:36 38.23 38.23 38.23 38.23 0.1K
15:37 38.23 38.23 38.23 38.23 0.5K
15:38 38.23 38.23 38.23 38.23 0.1K
15:39 38.23 38.23 38.23 38.23 0.1K
15:40 38.23 38.23 38.23 38.23 0.2K
15:41 38.23 38.23 38.23 38.23 0.0K
15:42 38.23 38.23 37.96 37.96 1.0K
15:43 37.96 37.96 37.96 37.96 0.3K
15:44 37.94 37.94 37.94 37.94 1.3K
15:45 37.96 37.96 37.96 37.96 0.3K
15:46 37.96 37.98 37.96 37.98 0.5K
15:47 37.98 37.98 37.98 37.98 0.0K
15:48 37.98 37.98 37.98 37.98 0.1K
15:49 37.98 37.98 37.98 37.98 0.2K
15:50 37.98 37.98 37.98 37.98 1.4K
15:51 37.98 37.98 37.98 37.98 0.1K
15:52 37.98 37.98 37.98 37.98 0.0K
15:53 37.98 37.98 37.98 37.98 0.0K
15:54 37.98 37.98 37.98 37.98 0.0K
15:55 38.02 38.02 38.02 38.02 0.3K
15:56 38.02 38.02 37.96 37.96 2.7K
15:57 37.96 37.96 37.96 37.96 0.2K
15:58 37.96 37.96 37.72 37.72 1.9K
15:59 37.72 37.72 37.62 37.62 1.5K
16:00 37.62 37.66 37.57 37.62 8.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles