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 37.93 38.62 37.93 38.62 0.2K
09:32 38.13 38.13 38.13 38.13 2.0K
09:33 38.13 38.13 38.13 38.13 0.0K
09:34 38.13 38.13 38.13 38.13 0.0K
09:35 38.13 38.13 38.13 38.13 0.0K
09:36 38.13 38.13 38.13 38.13 0.0K
09:37 37.06 37.06 37.06 37.06 2.0K
09:38 37.90 37.90 37.90 37.90 4.0K
09:39 37.90 37.90 37.90 37.90 0.0K
09:40 37.90 37.90 37.90 37.90 0.0K
09:41 37.90 37.90 37.90 37.90 0.0K
09:42 38.01 38.01 38.01 38.01 0.1K
09:43 38.01 38.04 38.01 38.04 0.1K
09:44 38.04 38.04 38.04 38.04 0.1K
09:45 38.00 38.04 38.00 38.04 0.4K
09:46 38.00 38.00 38.00 38.00 0.2K
09:47 37.50 37.50 37.50 37.50 0.3K
09:48 37.87 37.99 37.87 37.99 3.1K
09:49 37.99 37.99 37.89 37.89 0.1K
09:50 37.89 37.93 37.89 37.93 0.1K
09:51 37.93 37.94 37.93 37.94 0.1K
09:52 37.94 37.94 37.94 37.94 0.0K
09:53 37.94 37.94 37.94 37.94 0.0K
09:54 37.94 37.94 37.94 37.94 0.0K
09:55 37.94 37.94 37.94 37.94 0.0K
09:56 37.94 37.94 37.94 37.94 0.0K
09:57 37.94 37.94 37.94 37.94 0.0K
09:58 37.94 37.94 37.94 37.94 0.0K
09:59 37.94 37.94 37.94 37.94 0.0K
10:00 37.94 37.94 37.94 37.94 0.0K
10:01 37.94 37.94 37.94 37.94 0.0K
10:02 37.94 37.94 37.94 37.94 0.0K
10:03 37.94 37.94 37.94 37.94 0.0K
10:04 37.94 37.94 37.94 37.94 0.0K
10:05 37.94 37.94 37.94 37.94 0.0K
10:06 37.94 37.94 37.94 37.94 0.1K
10:07 37.94 37.94 37.94 37.94 0.0K
10:08 37.94 37.94 37.94 37.94 0.0K
10:09 37.94 37.94 37.94 37.94 0.0K
10:10 37.94 37.94 37.94 37.94 0.0K
10:11 37.94 37.94 37.94 37.94 0.0K
10:12 37.94 37.94 37.94 37.94 0.2K
10:13 37.94 37.94 37.94 37.94 0.0K
10:14 37.94 37.94 37.94 37.94 0.0K
10:15 37.94 37.94 37.94 37.94 0.0K
10:16 37.94 37.94 37.94 37.94 0.0K
10:17 37.94 37.94 37.94 37.94 0.0K
10:18 37.94 37.94 37.94 37.94 0.2K
10:19 37.94 37.94 37.94 37.94 0.1K
10:20 37.94 37.94 37.94 37.94 0.0K
10:21 37.94 37.94 37.42 37.42 0.9K
10:22 37.42 37.42 37.42 37.42 0.0K
10:23 37.42 37.42 37.42 37.42 0.0K
10:24 37.42 37.85 37.42 37.85 0.5K
10:25 37.85 37.85 37.85 37.85 0.0K
10:26 37.85 37.85 37.85 37.85 0.0K
10:27 37.85 37.85 37.85 37.85 0.0K
10:28 37.85 37.85 37.85 37.85 0.1K
10:29 37.85 37.85 37.85 37.85 0.0K
10:30 37.85 37.85 37.85 37.85 0.0K
10:31 37.85 37.85 37.85 37.85 0.0K
10:32 37.85 37.85 37.85 37.85 0.0K
10:33 37.85 37.85 37.85 37.85 0.0K
10:34 37.85 37.85 37.85 37.85 0.0K
10:35 37.85 37.85 37.85 37.85 0.0K
10:36 37.85 37.85 37.85 37.85 0.0K
10:37 37.85 37.85 37.85 37.85 0.1K
10:38 37.85 37.85 37.85 37.85 0.0K
10:39 37.85 37.85 37.85 37.85 0.0K
10:40 37.85 37.85 37.85 37.85 0.0K
10:41 37.85 37.85 37.85 37.85 0.0K
10:42 37.85 37.85 37.85 37.85 0.1K
10:43 37.85 37.85 37.85 37.85 0.0K
10:44 37.85 37.85 37.85 37.85 0.0K
10:45 37.85 37.85 37.85 37.85 0.0K
10:46 37.85 37.85 37.85 37.85 0.0K
10:47 37.85 37.85 37.85 37.85 0.1K
10:48 37.85 37.85 37.85 37.85 0.0K
10:49 37.85 37.85 37.85 37.85 0.0K
10:50 37.85 37.85 37.85 37.85 0.0K
10:51 37.85 37.85 37.85 37.85 0.0K
10:52 37.85 37.85 37.85 37.85 0.1K
10:53 37.85 37.85 37.85 37.85 0.0K
10:54 37.85 37.85 37.85 37.85 0.0K
10:55 37.85 37.85 37.85 37.85 0.0K
10:56 37.85 37.85 37.85 37.85 0.0K
10:57 37.85 37.85 37.85 37.85 3.0K
10:58 37.85 37.85 37.08 37.08 0.4K
10:59 37.08 37.32 37.00 37.32 2.5K
11:00 37.32 37.32 37.16 37.16 0.4K
11:01 37.16 37.16 37.16 37.16 2.0K
11:02 37.16 37.16 37.16 37.16 0.0K
11:03 37.16 37.16 37.16 37.16 0.0K
11:04 37.16 37.24 37.01 37.01 2.3K
11:05 37.01 37.01 37.00 37.00 2.6K
11:06 37.00 37.00 37.00 37.00 0.0K
11:07 37.00 37.16 37.00 37.16 0.1K
11:08 37.16 37.22 37.16 37.22 1.7K
11:09 37.22 37.22 37.22 37.22 0.2K
11:10 37.22 37.63 37.22 37.63 0.1K
11:11 37.63 37.63 37.63 37.63 0.0K
11:12 37.63 37.63 37.63 37.63 0.0K
11:13 37.63 37.63 37.63 37.63 0.2K
11:14 37.63 37.63 37.63 37.63 0.0K
11:15 37.63 37.63 37.63 37.63 0.0K
11:16 37.63 37.63 37.63 37.63 0.0K
11:17 37.63 37.63 37.63 37.63 0.0K
11:18 37.63 37.64 37.63 37.64 0.1K
11:19 37.64 37.64 37.64 37.64 0.0K
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 0.1K
11:23 37.38 37.38 37.38 37.38 0.1K
11:24 37.38 37.64 37.38 37.64 0.1K
11:25 37.64 37.64 37.64 37.64 0.1K
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 0.0K
11:32 37.58 37.58 37.58 37.58 0.1K
11:33 37.58 37.58 37.58 37.58 0.0K
11:34 37.58 37.58 37.58 37.58 0.0K
11:35 37.58 37.58 37.58 37.58 0.0K
11:36 37.58 37.58 37.58 37.58 0.0K
11:37 37.58 37.58 37.58 37.58 0.1K
11:38 37.58 37.58 37.58 37.58 0.0K
11:39 37.58 37.58 37.58 37.58 0.0K
11:40 37.58 37.58 37.58 37.58 0.0K
11:41 37.58 37.58 37.58 37.58 0.1K
11:42 37.58 37.58 37.58 37.58 0.0K
11:43 37.58 37.58 37.58 37.58 0.0K
11:44 37.58 37.58 37.56 37.56 0.2K
11:45 37.56 37.56 37.56 37.56 0.0K
11:46 37.56 37.56 37.56 37.56 0.0K
11:47 37.32 37.46 37.32 37.46 0.2K
11:48 37.46 37.46 37.46 37.46 0.0K
11:49 37.46 37.46 37.46 37.46 0.0K
11:50 37.46 37.46 37.46 37.46 0.0K
11:51 37.46 37.46 37.46 37.46 0.0K
11:52 37.46 37.46 37.46 37.46 0.0K
11:53 37.46 37.46 37.46 37.46 0.0K
11:54 37.46 37.46 37.46 37.46 0.0K
11:55 37.20 37.30 37.20 37.30 1.0K
11:56 37.30 37.30 37.30 37.30 0.0K
11:57 37.30 37.30 37.30 37.30 0.0K
11:58 37.30 37.30 37.30 37.30 0.0K
11:59 37.30 37.30 37.30 37.30 0.0K
12:00 37.30 37.30 37.30 37.30 0.0K
12:01 37.30 37.30 37.30 37.30 0.0K
12:02 37.30 37.30 37.30 37.30 0.0K
12:03 37.30 37.30 37.30 37.30 0.7K
12:04 37.17 37.25 37.17 37.25 0.4K
12:05 37.25 37.25 37.25 37.25 0.0K
12:06 37.25 37.25 37.17 37.17 0.3K
12:07 37.17 37.17 37.17 37.17 0.0K
12:08 37.17 37.17 37.17 37.17 0.0K
12:09 37.17 37.17 37.17 37.17 0.0K
12:10 37.17 37.17 37.17 37.17 0.0K
12:11 37.17 37.17 37.17 37.17 0.0K
12:12 37.17 37.17 37.17 37.17 0.0K
12:13 37.17 37.17 37.17 37.17 0.0K
12:14 37.17 37.17 37.17 37.17 0.0K
12:15 37.17 37.17 37.17 37.17 0.0K
12:16 37.17 37.17 37.17 37.17 0.0K
12:17 37.17 37.17 37.17 37.17 0.1K
12:18 37.17 37.17 37.17 37.17 0.0K
12:19 37.17 37.17 37.17 37.17 0.0K
12:20 37.17 37.17 37.17 37.17 0.0K
12:21 37.17 37.17 37.17 37.17 0.0K
12:22 37.17 37.17 37.17 37.17 0.0K
12:23 37.17 37.17 37.17 37.17 0.0K
12:24 37.17 37.17 37.17 37.17 0.0K
12:25 37.17 37.17 37.17 37.17 0.0K
12:26 37.17 37.17 37.17 37.17 0.0K
12:27 37.17 37.17 37.17 37.17 0.1K
12:28 37.21 37.21 37.21 37.21 0.1K
12:29 37.21 37.21 37.21 37.21 0.0K
12:30 37.21 37.21 37.21 37.21 0.0K
12:31 37.21 37.21 37.21 37.21 0.0K
12:32 37.21 37.21 37.21 37.21 0.0K
12:33 37.21 37.21 37.21 37.21 0.0K
12:34 37.21 37.21 37.21 37.21 0.0K
12:35 37.21 37.21 37.21 37.21 0.0K
12:36 37.21 37.21 37.12 37.12 0.1K
12:37 37.12 37.12 37.12 37.12 0.3K
12:38 37.12 37.12 37.12 37.12 0.0K
12:39 37.12 37.12 37.12 37.12 0.0K
12:40 37.12 37.12 37.12 37.12 0.0K
12:41 37.12 37.12 37.12 37.12 0.1K
12:42 37.12 37.12 37.12 37.12 0.0K
12:43 37.12 37.12 37.12 37.12 0.0K
12:44 37.12 37.12 37.12 37.12 0.0K
12:45 37.12 37.12 37.12 37.12 0.1K
12:46 37.12 37.12 37.12 37.12 0.0K
12:47 37.12 37.12 37.12 37.12 0.0K
12:48 37.12 37.12 37.12 37.12 0.1K
12:49 37.00 37.12 37.00 37.12 3.5K
12:50 37.12 37.12 37.12 37.12 0.0K
12:51 37.12 37.12 37.12 37.12 0.0K
12:52 37.12 37.12 37.12 37.12 0.0K
12:53 37.12 37.12 37.12 37.12 0.0K
12:54 37.12 37.12 37.12 37.12 0.0K
12:55 37.12 37.12 37.12 37.12 0.0K
12:56 37.12 37.12 37.12 37.12 0.0K
12:57 37.12 37.12 37.12 37.12 0.0K
12:58 37.12 37.12 37.12 37.12 0.0K
12:59 37.12 37.12 37.12 37.12 0.0K
13:00 37.12 37.12 37.12 37.12 0.2K
13:01 37.12 37.12 37.12 37.12 0.1K
13:02 37.12 37.12 37.12 37.12 0.0K
13:03 37.12 37.12 37.12 37.12 0.0K
13:04 37.12 37.12 37.12 37.12 0.0K
13:05 37.12 37.12 37.08 37.08 0.1K
13:06 37.08 37.08 37.08 37.08 0.0K
13:07 37.08 37.08 37.08 37.08 0.4K
13:08 37.08 37.08 37.08 37.08 0.0K
13:09 37.08 37.08 37.08 37.08 0.0K
13:10 37.18 37.18 37.18 37.18 0.2K
13:11 37.18 37.18 37.18 37.18 0.0K
13:12 37.18 37.18 37.18 37.18 0.0K
13:13 37.18 37.18 37.10 37.10 0.1K
13:14 37.10 37.10 37.10 37.10 0.1K
13:15 37.10 37.10 37.05 37.05 0.1K
13:16 37.05 37.05 37.05 37.05 0.0K
13:17 37.00 37.00 37.00 37.00 2.8K
13:18 37.00 37.00 37.00 37.00 0.1K
13:19 37.00 37.00 37.00 37.00 0.0K
13:20 37.00 37.00 37.00 37.00 0.1K
13:21 37.00 37.00 36.92 36.92 0.1K
13:22 36.92 36.92 36.92 36.92 0.0K
13:23 36.92 36.92 36.92 36.92 0.0K
13:24 36.92 36.92 36.92 36.92 0.0K
13:25 36.92 36.92 36.92 36.92 0.0K
13:26 37.08 37.08 36.95 36.95 1.2K
13:27 36.95 36.95 36.95 36.95 0.0K
13:28 36.95 36.95 36.95 36.95 0.0K
13:29 36.95 36.95 36.95 36.95 0.0K
13:30 36.95 36.95 36.95 36.95 0.1K
13:31 36.95 36.95 36.95 36.95 0.0K
13:32 36.95 36.95 36.88 36.88 0.2K
13:33 36.88 36.88 36.88 36.88 0.0K
13:34 36.88 36.88 36.88 36.88 0.0K
13:35 36.88 36.88 36.88 36.88 0.0K
13:36 36.88 36.88 36.88 36.88 0.7K
13:37 36.88 36.88 36.88 36.88 0.0K
13:38 36.88 36.88 36.88 36.88 0.0K
13:39 36.88 36.90 36.88 36.90 0.1K
13:40 36.90 36.90 36.90 36.90 0.0K
13:41 36.90 36.90 36.90 36.90 0.1K
13:42 36.90 36.90 36.90 36.90 0.0K
13:43 36.90 36.90 36.90 36.90 0.0K
13:44 36.90 36.90 36.90 36.90 0.0K
13:45 36.90 36.90 36.90 36.90 0.0K
13:46 36.90 36.90 36.90 36.90 0.2K
13:47 36.90 36.90 36.90 36.90 0.0K
13:48 36.90 36.90 36.90 36.90 0.0K
13:49 36.90 36.90 36.90 36.90 0.0K
13:50 36.90 36.90 36.90 36.90 0.0K
13:51 36.90 36.96 36.90 36.96 0.1K
13:52 36.96 36.96 36.96 36.96 0.0K
13:53 36.96 36.96 36.96 36.96 1.4K
13:54 36.96 36.96 36.96 36.96 0.0K
13:55 36.96 36.96 36.96 36.96 0.1K
13:56 36.96 36.96 36.96 36.96 0.0K
13:57 36.96 36.96 36.96 36.96 0.0K
13:58 36.96 36.96 36.96 36.96 0.0K
13:59 36.96 36.96 36.96 36.96 0.0K
14:00 36.96 36.96 36.80 36.80 0.2K
14:01 36.80 36.92 36.80 36.92 0.1K
14:02 36.92 36.92 36.92 36.92 0.0K
14:03 36.92 36.92 36.92 36.92 0.2K
14:04 36.92 36.92 36.92 36.92 0.0K
14:05 36.92 36.92 36.92 36.92 0.0K
14:06 36.92 36.92 36.92 36.92 0.0K
14:07 36.92 36.92 36.92 36.92 0.0K
14:08 36.92 36.92 36.92 36.92 0.0K
14:09 36.92 36.92 36.92 36.92 0.0K
14:10 36.92 36.92 36.92 36.92 0.0K
14:11 36.92 36.92 36.92 36.92 0.0K
14:12 36.92 36.92 36.92 36.92 0.0K
14:13 36.92 36.92 36.92 36.92 0.0K
14:14 36.92 37.06 36.92 37.06 0.2K
14:15 37.06 37.06 37.06 37.06 0.3K
14:16 37.06 37.06 37.06 37.06 0.0K
14:17 37.06 37.06 37.06 37.06 0.0K
14:18 37.24 37.24 37.24 37.24 0.1K
14:19 37.24 37.24 37.24 37.24 0.0K
14:20 37.24 37.24 37.24 37.24 0.0K
14:21 37.24 37.24 37.24 37.24 0.0K
14:22 37.24 37.24 37.24 37.24 0.0K
14:23 37.24 37.24 37.24 37.24 0.0K
14:24 37.24 37.24 37.24 37.24 0.0K
14:25 37.24 37.24 37.24 37.24 0.0K
14:26 37.24 37.24 37.24 37.24 0.0K
14:27 37.24 37.24 37.24 37.24 0.0K
14:28 37.24 37.24 37.24 37.24 0.1K
14:29 37.24 37.24 37.24 37.24 0.0K
14:30 37.24 37.24 37.24 37.24 0.0K
14:31 37.24 37.24 37.24 37.24 0.0K
14:32 37.24 37.24 37.17 37.17 0.1K
14:33 37.17 37.17 37.17 37.17 0.0K
14:34 37.17 37.17 37.17 37.17 0.0K
14:35 37.17 37.17 37.17 37.17 0.0K
14:36 37.17 37.17 37.17 37.17 0.0K
14:37 37.17 37.17 37.17 37.17 0.0K
14:38 37.19 37.19 37.19 37.19 0.1K
14:39 37.19 37.19 37.19 37.19 0.0K
14:40 37.19 37.19 37.19 37.19 0.0K
14:41 37.19 37.19 37.19 37.19 0.0K
14:42 37.19 37.19 37.19 37.19 0.0K
14:43 37.19 37.19 37.19 37.19 0.0K
14:44 37.19 37.19 37.19 37.19 0.0K
14:45 37.19 37.19 37.19 37.19 0.0K
14:46 37.19 37.19 37.19 37.19 0.0K
14:47 37.19 37.19 37.19 37.19 0.0K
14:48 37.19 37.19 37.19 37.19 0.1K
14:49 37.19 37.19 37.19 37.19 0.0K
14:50 37.19 37.19 37.19 37.19 0.1K
14:51 37.19 37.19 37.19 37.19 0.0K
14:52 37.19 37.19 37.19 37.19 0.0K
14:53 37.19 37.19 37.19 37.19 0.0K
14:54 37.19 37.19 37.03 37.03 0.3K
14:55 37.03 37.03 37.03 37.03 0.0K
14:56 37.17 37.17 37.17 37.17 0.1K
14:57 37.17 37.17 37.17 37.17 0.0K
14:58 37.17 37.17 37.17 37.17 0.0K
14:59 37.18 37.18 37.18 37.18 0.1K
15:00 37.18 37.18 37.18 37.18 0.1K
15:01 37.18 37.18 37.18 37.18 0.0K
15:02 37.09 37.09 37.09 37.09 3.7K
15:03 37.09 37.09 37.09 37.09 0.0K
15:04 37.09 37.09 37.09 37.09 0.0K
15:05 37.09 37.12 37.09 37.12 0.4K
15:06 37.12 37.12 37.12 37.12 0.0K
15:07 37.24 37.24 37.24 37.24 0.1K
15:08 37.24 37.24 37.24 37.24 0.0K
15:09 37.24 37.24 37.24 37.24 0.0K
15:10 37.24 37.24 37.24 37.24 0.0K
15:11 37.24 37.24 37.24 37.24 0.0K
15:12 37.24 37.24 37.24 37.24 0.1K
15:13 37.23 37.23 37.23 37.23 0.1K
15:14 37.08 37.23 37.08 37.23 0.2K
15:15 37.23 37.23 37.23 37.23 0.1K
15:16 37.23 37.23 37.23 37.23 0.0K
15:17 37.23 37.23 37.23 37.23 0.0K
15:18 37.23 37.23 37.23 37.23 0.0K
15:19 37.23 37.23 37.23 37.23 0.1K
15:20 37.23 37.23 37.23 37.23 0.0K
15:21 37.23 37.23 37.23 37.23 0.0K
15:22 37.23 37.23 37.23 37.23 0.0K
15:23 37.21 37.21 37.21 37.21 0.1K
15:24 37.21 37.21 37.21 37.21 0.1K
15:25 37.21 37.21 37.21 37.21 0.0K
15:26 37.21 37.21 37.08 37.08 0.4K
15:27 37.08 37.08 37.08 37.08 0.8K
15:28 37.17 37.17 37.17 37.17 0.1K
15:29 37.17 37.17 37.17 37.17 0.1K
15:30 37.17 37.17 37.17 37.17 0.0K
15:31 37.08 37.17 37.08 37.17 0.3K
15:32 37.17 37.17 37.17 37.17 0.1K
15:33 37.17 37.17 36.92 36.92 1.1K
15:34 36.92 36.92 36.92 36.92 0.0K
15:35 37.01 37.01 37.01 37.01 0.6K
15:36 37.01 37.01 37.01 37.01 0.0K
15:37 37.01 37.03 37.01 37.03 0.1K
15:38 37.03 37.03 37.03 37.03 0.0K
15:39 37.03 37.03 37.03 37.03 0.0K
15:40 37.03 37.03 37.03 37.03 0.1K
15:41 37.03 37.03 37.03 37.03 0.1K
15:42 37.03 37.03 37.03 37.03 0.0K
15:43 37.03 37.03 37.03 37.03 0.1K
15:44 37.03 37.03 36.97 36.97 0.1K
15:45 36.97 36.97 36.97 36.97 0.1K
15:46 36.97 36.97 36.83 36.83 0.8K
15:47 36.83 36.83 36.83 36.83 0.1K
15:48 36.83 36.83 36.83 36.83 0.2K
15:49 36.83 36.83 36.83 36.83 0.1K
15:50 36.83 36.83 36.83 36.83 0.0K
15:51 36.83 36.83 36.83 36.83 0.2K
15:52 36.83 36.83 36.83 36.83 0.2K
15:53 36.83 36.83 36.83 36.83 0.1K
15:54 36.83 36.83 36.83 36.83 0.5K
15:55 36.83 36.83 36.83 36.83 0.3K
15:56 36.83 36.83 36.83 36.83 2.3K
15:57 36.93 36.93 36.93 36.93 0.4K
15:58 36.93 36.93 36.83 36.83 0.4K
15:59 36.83 36.83 36.83 36.83 0.2K
16:00 36.83 36.84 36.82 36.82 5.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles