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 37.67 37.67 37.67 37.67 0.3K
09:32 37.67 37.67 37.67 37.67 0.0K
09:33 37.67 37.67 37.67 37.67 0.0K
09:34 37.67 37.67 37.67 37.67 0.0K
09:35 37.67 37.67 37.67 37.67 0.0K
09:36 37.67 37.67 37.67 37.67 0.0K
09:37 37.67 37.67 37.67 37.67 0.0K
09:38 37.67 37.67 37.67 37.67 0.0K
09:39 37.67 37.67 37.67 37.67 0.0K
09:40 37.67 37.67 37.67 37.67 0.0K
09:41 37.67 37.67 37.67 37.67 0.0K
09:42 37.67 37.67 37.67 37.67 0.0K
09:43 37.67 37.67 37.67 37.67 0.0K
09:44 37.80 37.80 37.71 37.71 2.1K
09:45 37.71 37.71 37.71 37.71 0.0K
09:46 37.71 37.71 37.71 37.71 0.0K
09:47 37.87 37.87 37.87 37.87 0.1K
09:48 37.87 37.87 37.87 37.87 0.0K
09:49 37.87 37.87 37.87 37.87 0.0K
09:50 37.73 37.73 37.66 37.66 2.4K
09:51 37.60 37.60 37.60 37.60 1.0K
09:52 37.60 37.60 37.60 37.60 0.0K
09:53 37.63 37.63 37.63 37.63 0.2K
09:54 37.63 37.63 37.63 37.63 0.1K
09:55 37.63 37.63 37.63 37.63 0.0K
09:56 37.63 37.63 37.63 37.63 0.2K
09:57 37.63 37.80 37.63 37.80 1.9K
09:58 37.80 37.94 37.46 37.46 0.4K
09:59 37.46 37.46 37.46 37.46 0.0K
10:00 37.46 37.46 37.46 37.46 0.7K
10:01 37.46 37.46 37.46 37.46 0.0K
10:02 37.46 37.74 37.46 37.74 0.5K
10:03 37.74 37.96 37.74 37.96 0.1K
10:04 37.95 37.95 37.95 37.95 0.2K
10:05 37.95 37.95 37.95 37.95 0.0K
10:06 37.95 37.95 37.95 37.95 0.0K
10:07 37.95 37.95 37.95 37.95 0.0K
10:08 37.95 37.95 37.95 37.95 0.0K
10:09 37.95 37.95 37.95 37.95 0.0K
10:10 37.95 37.95 37.95 37.95 0.0K
10:11 37.95 37.95 37.86 37.86 0.3K
10:12 37.86 37.86 37.86 37.86 0.0K
10:13 37.86 37.86 37.86 37.86 0.0K
10:14 37.86 37.86 37.86 37.86 0.0K
10:15 37.86 37.86 37.86 37.86 0.0K
10:16 37.86 37.86 37.86 37.86 0.0K
10:17 37.86 37.86 37.86 37.86 0.0K
10:18 37.86 37.86 37.86 37.86 0.2K
10:19 37.86 37.86 37.86 37.86 0.0K
10:20 37.86 37.86 37.86 37.86 0.0K
10:21 37.86 37.86 37.86 37.86 0.0K
10:22 37.86 37.86 37.86 37.86 0.0K
10:23 37.86 37.86 37.86 37.86 0.0K
10:24 37.98 37.98 37.98 37.98 0.2K
10:25 37.98 37.98 37.98 37.98 0.1K
10:26 37.98 37.98 37.98 37.98 0.0K
10:27 37.98 37.98 37.98 37.98 0.0K
10:28 37.98 37.98 37.98 37.98 0.0K
10:29 37.98 37.98 37.98 37.98 0.0K
10:30 37.98 37.98 37.98 37.98 0.1K
10:31 37.98 37.98 37.98 37.98 0.0K
10:32 37.98 37.98 37.98 37.98 0.0K
10:33 37.98 37.98 37.98 37.98 0.0K
10:34 37.98 37.98 37.98 37.98 0.0K
10:35 37.98 37.98 37.98 37.98 0.0K
10:36 37.98 37.98 37.98 37.98 0.0K
10:37 38.00 38.00 38.00 38.00 0.1K
10:38 38.00 38.00 37.85 37.85 0.4K
10:39 37.85 37.85 37.85 37.85 0.5K
10:40 37.85 37.85 37.85 37.85 0.0K
10:41 37.85 37.90 37.85 37.90 0.3K
10:42 37.90 37.90 37.90 37.90 0.0K
10:43 37.90 37.90 37.50 37.70 14.7K
10:44 37.70 37.70 37.70 37.70 0.0K
10:45 37.70 37.70 37.70 37.70 0.0K
10:46 37.70 37.70 37.70 37.70 0.0K
10:47 37.88 37.88 37.88 37.88 0.2K
10:48 37.90 37.90 37.89 37.89 0.5K
10:49 37.88 37.88 37.88 37.88 0.1K
10:50 37.88 37.88 37.88 37.88 0.0K
10:51 37.89 37.89 37.89 37.89 0.1K
10:52 37.89 37.89 37.89 37.89 0.0K
10:53 37.89 37.89 37.89 37.89 0.1K
10:54 37.89 37.89 37.89 37.89 0.0K
10:55 37.89 37.89 37.89 37.89 0.0K
10:56 37.89 37.89 37.89 37.89 0.0K
10:57 37.89 37.89 37.89 37.89 0.2K
10:58 37.89 37.89 37.89 37.89 0.0K
10:59 37.89 37.89 37.89 37.89 0.0K
11:00 37.89 37.89 37.89 37.89 0.0K
11:01 37.89 38.01 37.87 38.01 2.3K
11:02 38.01 38.01 38.01 38.01 0.0K
11:03 38.08 38.08 38.08 38.08 0.2K
11:04 38.08 38.08 38.08 38.08 0.0K
11:05 38.08 38.18 38.08 38.18 0.7K
11:06 38.18 38.18 37.93 37.93 1.6K
11:07 37.58 37.88 37.58 37.88 1.6K
11:08 37.88 37.88 37.88 37.88 0.1K
11:09 37.88 37.92 37.88 37.92 0.2K
11:10 37.92 37.92 37.92 37.92 0.1K
11:11 37.92 37.92 37.92 37.92 0.0K
11:12 37.92 37.92 37.92 37.92 0.0K
11:13 37.92 37.92 37.92 37.92 0.0K
11:14 37.92 37.92 37.92 37.92 0.0K
11:15 37.92 37.92 37.92 37.92 0.0K
11:16 37.92 37.92 37.92 37.92 0.0K
11:17 37.92 37.92 37.92 37.92 0.0K
11:18 37.92 37.92 37.92 37.92 0.0K
11:19 37.92 37.92 37.92 37.92 0.0K
11:20 37.92 37.92 37.92 37.92 0.2K
11:21 37.92 37.92 37.92 37.92 0.1K
11:22 37.92 37.92 37.92 37.92 0.0K
11:23 37.92 37.92 37.92 37.92 0.1K
11:24 37.92 37.92 37.92 37.92 0.0K
11:25 37.92 37.92 37.92 37.92 0.0K
11:26 37.92 37.92 37.92 37.92 0.0K
11:27 37.92 37.94 37.92 37.94 0.2K
11:28 37.94 37.94 37.94 37.94 0.0K
11:29 37.94 37.94 37.94 37.94 0.0K
11:30 37.94 37.94 37.94 37.94 0.0K
11:31 37.94 37.94 37.94 37.94 0.0K
11:32 37.94 37.94 37.94 37.94 0.1K
11:33 37.94 37.94 37.94 37.94 0.0K
11:34 37.94 37.94 37.84 37.94 0.2K
11:35 37.94 37.94 37.94 37.94 0.0K
11:36 37.94 37.94 37.94 37.94 0.0K
11:37 37.94 37.94 37.94 37.94 0.4K
11:38 37.94 37.94 37.94 37.94 0.0K
11:39 37.94 37.94 37.94 37.94 0.0K
11:40 37.94 37.94 37.94 37.94 0.0K
11:41 37.88 37.88 37.88 37.88 0.1K
11:42 37.88 37.88 37.88 37.88 0.0K
11:43 37.88 37.88 37.88 37.88 0.6K
11:44 38.02 38.02 38.02 38.02 0.4K
11:45 38.02 38.02 38.02 38.02 0.1K
11:46 38.02 38.02 38.02 38.02 0.0K
11:47 38.02 38.02 38.02 38.02 0.0K
11:48 38.02 38.02 38.02 38.02 0.1K
11:49 38.02 38.02 38.02 38.02 0.0K
11:50 38.02 38.02 38.02 38.02 0.0K
11:51 38.02 38.02 38.02 38.02 0.2K
11:52 38.02 38.02 38.02 38.02 0.0K
11:53 38.02 38.02 38.02 38.02 0.0K
11:54 38.02 38.02 38.02 38.02 0.0K
11:55 38.02 38.02 38.02 38.02 0.0K
11:56 38.02 38.02 38.02 38.02 0.0K
11:57 38.02 38.02 38.02 38.02 0.0K
11:58 38.02 38.02 38.02 38.02 0.0K
11:59 38.02 38.02 38.02 38.02 0.4K
12:00 38.02 38.02 38.02 38.02 0.3K
12:01 38.02 38.02 38.02 38.02 0.1K
12:02 38.02 38.02 38.02 38.02 0.0K
12:03 38.02 38.02 38.02 38.02 0.0K
12:04 38.02 38.02 38.02 38.02 0.0K
12:05 38.26 38.26 37.94 37.94 8.1K
12:06 37.94 37.94 37.94 37.94 0.0K
12:07 37.94 37.94 37.94 37.94 0.0K
12:08 37.94 37.94 37.94 37.94 0.0K
12:09 37.94 37.94 37.94 37.94 0.1K
12:10 37.94 37.94 37.94 37.94 0.0K
12:11 37.94 37.94 37.94 37.94 0.0K
12:12 38.36 38.36 38.36 38.36 0.1K
12:13 38.36 38.36 38.36 38.36 0.5K
12:14 38.36 38.53 38.36 38.53 0.3K
12:15 38.53 38.53 38.53 38.53 0.2K
12:16 38.53 38.53 38.53 38.53 0.1K
12:17 38.53 38.53 38.53 38.53 0.0K
12:18 38.53 38.53 38.53 38.53 0.2K
12:19 38.53 38.53 38.53 38.53 0.0K
12:20 38.53 38.53 38.53 38.53 0.1K
12:21 38.53 38.53 38.53 38.53 0.0K
12:22 38.53 38.53 38.53 38.53 0.1K
12:23 38.53 38.53 38.53 38.53 0.1K
12:24 38.53 38.53 38.53 38.53 0.0K
12:25 38.53 38.53 38.49 38.49 0.2K
12:26 38.49 38.49 38.49 38.49 0.1K
12:27 38.49 38.49 38.49 38.49 0.0K
12:28 38.49 38.49 38.49 38.49 0.0K
12:29 38.33 38.33 38.33 38.33 1.8K
12:30 38.33 38.33 38.33 38.33 0.0K
12:31 38.33 38.33 38.33 38.33 0.0K
12:32 38.33 38.33 38.33 38.33 0.0K
12:33 38.33 38.33 38.33 38.33 0.0K
12:34 38.33 38.33 38.33 38.33 0.0K
12:35 38.33 38.33 38.33 38.33 0.0K
12:36 38.33 38.33 38.33 38.33 0.0K
12:37 38.33 38.33 38.33 38.33 0.0K
12:38 38.33 38.33 38.33 38.33 0.0K
12:39 38.33 38.33 38.33 38.33 0.3K
12:40 38.33 38.33 38.33 38.33 0.0K
12:41 38.33 38.33 38.33 38.33 0.0K
12:42 38.33 38.33 38.33 38.33 0.0K
12:43 38.33 38.33 38.33 38.33 0.1K
12:44 38.33 38.33 38.33 38.33 0.0K
12:45 38.33 38.33 38.33 38.33 0.0K
12:46 38.33 38.33 38.33 38.33 0.0K
12:47 38.33 38.33 38.33 38.33 0.0K
12:48 38.33 38.56 38.33 38.56 0.7K
12:49 38.56 38.56 38.56 38.56 0.0K
12:50 38.56 38.56 38.56 38.56 0.0K
12:51 38.56 38.56 38.56 38.56 0.0K
12:52 38.56 38.56 38.56 38.56 0.0K
12:53 38.56 38.69 38.56 38.69 1.3K
12:54 38.69 38.69 38.69 38.69 0.0K
12:55 38.69 38.69 38.69 38.69 0.0K
12:56 38.69 38.69 38.69 38.69 0.0K
12:57 38.69 38.69 38.69 38.69 0.1K
12:58 38.69 38.75 38.69 38.75 0.3K
12:59 38.75 38.75 38.75 38.75 0.1K
13:00 38.75 38.75 38.75 38.75 0.0K
13:01 38.75 38.75 38.75 38.75 0.1K
13:02 38.75 38.75 38.75 38.75 0.0K
13:03 38.75 38.75 38.75 38.75 0.0K
13:04 38.75 38.75 38.75 38.75 0.0K
13:05 38.75 38.75 38.75 38.75 0.0K
13:06 38.75 38.75 38.75 38.75 0.1K
13:07 38.75 38.75 38.75 38.75 0.0K
13:08 38.75 38.75 38.75 38.75 0.1K
13:09 38.75 38.75 38.75 38.75 0.0K
13:10 38.75 38.75 38.75 38.75 0.0K
13:11 38.75 38.75 38.75 38.75 0.0K
13:12 38.75 38.75 38.75 38.75 0.0K
13:13 38.76 38.76 38.76 38.76 0.3K
13:14 38.76 38.76 38.76 38.76 0.1K
13:15 38.76 38.76 38.76 38.76 0.1K
13:16 38.76 38.76 38.76 38.76 0.0K
13:17 38.76 38.76 38.76 38.76 0.3K
13:18 38.76 38.76 38.76 38.76 0.0K
13:19 38.76 38.76 38.76 38.76 0.0K
13:20 38.76 38.76 38.76 38.76 0.0K
13:21 38.76 38.89 38.76 38.89 2.1K
13:22 38.89 38.89 38.89 38.89 0.0K
13:23 38.89 38.89 38.89 38.89 0.0K
13:24 38.89 38.89 38.89 38.89 0.1K
13:25 38.89 38.89 38.89 38.89 0.1K
13:26 38.89 38.89 38.89 38.89 0.0K
13:27 38.89 38.89 38.89 38.89 0.1K
13:28 38.89 38.89 38.89 38.89 0.0K
13:29 38.89 38.89 38.89 38.89 0.0K
13:30 38.89 38.89 38.89 38.89 0.0K
13:31 38.89 38.89 38.89 38.89 0.0K
13:32 38.89 38.89 38.89 38.89 0.0K
13:33 38.89 38.89 38.89 38.89 0.0K
13:34 38.89 38.89 38.89 38.89 0.1K
13:35 38.89 38.89 38.89 38.89 0.1K
13:36 38.89 38.89 38.89 38.89 0.2K
13:37 38.89 38.89 38.89 38.89 0.0K
13:38 38.89 38.89 38.89 38.89 0.0K
13:39 38.89 38.89 38.89 38.89 0.0K
13:40 38.89 38.89 38.89 38.89 0.0K
13:41 38.89 38.89 38.89 38.89 0.0K
13:42 38.89 38.89 38.89 38.89 0.0K
13:43 38.89 38.89 38.89 38.89 0.0K
13:44 38.89 38.89 38.89 38.89 0.0K
13:45 38.89 38.89 38.89 38.89 0.1K
13:46 38.89 38.89 38.89 38.89 0.0K
13:47 38.89 38.89 38.89 38.89 0.0K
13:48 38.89 38.89 38.89 38.89 0.1K
13:49 38.89 38.89 38.89 38.89 0.1K
13:50 38.89 38.89 38.89 38.89 0.0K
13:51 38.89 38.89 38.89 38.89 0.0K
13:52 38.89 38.89 38.89 38.89 0.2K
13:53 38.89 38.89 38.89 38.89 0.0K
13:54 39.20 39.20 39.20 39.20 0.2K
13:55 39.20 39.20 39.20 39.20 0.0K
13:56 39.20 39.20 39.20 39.20 0.0K
13:57 39.20 39.20 39.20 39.20 0.1K
13:58 39.20 39.20 39.20 39.20 0.1K
13:59 39.20 39.20 39.20 39.20 0.2K
14:00 39.34 39.34 39.34 39.34 0.1K
14:01 39.34 39.34 39.34 39.34 0.0K
14:02 39.34 39.34 39.34 39.34 0.0K
14:03 39.34 39.34 39.34 39.34 0.0K
14:04 39.34 39.48 39.34 39.48 0.8K
14:05 39.48 39.48 39.48 39.48 0.0K
14:06 39.48 39.48 39.48 39.48 0.0K
14:07 39.48 39.48 39.48 39.48 0.0K
14:08 39.48 39.48 39.48 39.48 0.0K
14:09 39.48 39.48 39.48 39.48 0.0K
14:10 39.48 39.48 39.48 39.48 0.0K
14:11 39.48 39.48 39.48 39.48 0.1K
14:12 39.48 39.48 39.48 39.48 0.1K
14:13 39.48 39.48 39.48 39.48 0.0K
14:14 39.48 39.48 39.48 39.48 0.0K
14:15 39.48 39.48 39.48 39.48 0.2K
14:16 39.56 39.56 39.50 39.50 2.6K
14:17 39.50 39.50 39.50 39.50 0.4K
14:18 39.50 39.50 39.50 39.50 0.1K
14:19 39.50 39.50 39.50 39.50 0.0K
14:20 39.50 39.50 39.50 39.50 0.0K
14:21 39.50 39.50 39.50 39.50 0.0K
14:22 39.50 39.50 39.50 39.50 0.0K
14:23 39.50 39.50 39.50 39.50 0.0K
14:24 39.50 39.50 39.50 39.50 0.0K
14:25 39.50 39.50 39.50 39.50 0.0K
14:26 39.50 39.50 39.50 39.50 0.0K
14:27 39.50 39.50 39.50 39.50 0.0K
14:28 39.50 39.50 39.50 39.50 0.0K
14:29 39.50 39.50 39.50 39.50 0.0K
14:30 39.50 39.50 39.50 39.50 0.1K
14:31 39.50 39.50 39.50 39.50 0.1K
14:32 39.50 39.50 39.50 39.50 0.0K
14:33 39.50 39.50 39.27 39.27 0.3K
14:34 39.27 39.27 39.27 39.27 0.1K
14:35 39.27 39.51 39.27 39.51 0.1K
14:36 39.51 39.51 39.51 39.51 0.1K
14:37 39.51 39.51 39.51 39.51 0.1K
14:38 39.51 39.51 39.51 39.51 0.0K
14:39 39.51 39.51 39.51 39.51 0.0K
14:40 39.51 39.51 39.51 39.51 0.0K
14:41 39.51 39.51 39.39 39.39 0.5K
14:42 39.39 39.39 39.39 39.39 0.0K
14:43 39.39 39.39 39.25 39.25 3.0K
14:44 39.05 39.05 39.05 39.05 0.2K
14:45 39.05 39.05 39.05 39.05 0.0K
14:46 39.05 39.05 39.05 39.05 0.1K
14:47 39.05 39.05 39.05 39.05 0.0K
14:48 39.05 39.05 39.05 39.05 0.1K
14:49 39.05 39.05 39.05 39.05 0.0K
14:50 39.05 39.05 39.05 39.05 0.0K
14:51 39.09 39.09 39.09 39.09 0.3K
14:52 39.09 39.09 39.09 39.09 0.0K
14:53 39.09 39.09 39.09 39.09 0.0K
14:54 39.09 39.09 39.09 39.09 0.0K
14:55 39.09 39.09 39.04 39.04 0.7K
14:56 39.04 39.04 39.04 39.04 0.2K
14:57 39.04 39.04 39.04 39.04 0.0K
14:58 39.04 39.04 39.04 39.04 0.0K
14:59 39.04 39.04 39.04 39.04 0.0K
15:00 39.04 39.04 39.04 39.04 0.1K
15:01 39.04 39.04 39.04 39.04 0.6K
15:02 39.04 39.04 39.04 39.04 0.0K
15:03 38.80 38.80 38.80 38.80 0.6K
15:04 38.80 38.80 38.80 38.80 0.0K
15:05 38.80 38.80 38.80 38.80 0.0K
15:06 38.80 38.80 38.80 38.80 0.0K
15:07 38.80 38.80 38.80 38.80 0.0K
15:08 38.80 38.80 38.80 38.80 0.0K
15:09 38.80 38.80 38.80 38.80 0.0K
15:10 38.80 38.80 38.80 38.80 0.0K
15:11 38.80 38.84 38.80 38.84 0.3K
15:12 38.84 38.84 38.84 38.84 0.0K
15:13 38.84 38.84 38.84 38.84 0.0K
15:14 38.84 38.84 38.84 38.84 0.1K
15:15 38.84 38.84 38.84 38.84 0.0K
15:16 38.84 38.84 38.82 38.82 0.1K
15:17 38.75 38.75 38.75 38.75 0.5K
15:18 38.75 38.88 38.75 38.88 1.7K
15:19 38.88 38.88 38.88 38.88 0.0K
15:20 38.90 38.90 38.90 38.90 0.5K
15:21 38.90 38.90 38.90 38.90 0.1K
15:22 38.90 38.90 38.90 38.90 0.0K
15:23 38.90 38.90 38.90 38.90 0.2K
15:24 38.90 38.90 38.90 38.90 0.0K
15:25 38.90 39.02 38.90 39.02 0.2K
15:26 39.02 39.02 39.02 39.02 0.0K
15:27 39.02 39.02 39.02 39.02 0.1K
15:28 39.02 39.02 39.02 39.02 0.1K
15:29 39.02 39.02 38.76 38.76 3.4K
15:30 38.76 38.76 38.76 38.76 0.0K
15:31 38.76 38.76 38.76 38.76 0.1K
15:32 38.76 38.76 38.76 38.76 0.0K
15:33 38.76 38.76 38.76 38.76 0.0K
15:34 38.76 38.76 38.76 38.76 0.2K
15:35 38.76 38.76 38.76 38.76 0.1K
15:36 38.76 38.76 38.76 38.76 0.1K
15:37 38.76 38.76 38.76 38.76 0.1K
15:38 38.76 38.76 38.76 38.76 0.1K
15:39 38.76 38.76 38.76 38.76 0.1K
15:40 38.76 38.77 38.76 38.77 3.1K
15:41 38.77 38.77 38.77 38.77 0.2K
15:42 38.77 38.77 38.77 38.77 0.0K
15:43 38.77 38.86 38.77 38.86 2.1K
15:44 38.86 38.86 38.86 38.86 0.3K
15:45 38.86 38.91 38.83 38.83 4.2K
15:46 38.83 38.88 38.83 38.88 0.3K
15:47 38.88 38.88 38.88 38.88 0.0K
15:48 38.88 38.99 38.88 38.99 0.9K
15:49 38.98 38.98 38.98 38.98 1.1K
15:50 38.98 38.98 38.98 38.98 0.1K
15:51 38.98 39.12 38.98 39.12 1.2K
15:52 39.12 39.12 39.12 39.12 0.4K
15:53 39.12 39.12 39.12 39.12 0.1K
15:54 39.12 39.12 39.12 39.12 2.6K
15:55 39.12 39.12 38.86 38.86 2.2K
15:56 38.86 38.86 38.86 38.86 0.1K
15:57 38.86 38.86 38.86 38.86 0.7K
15:58 38.86 38.86 38.86 38.86 1.0K
15:59 38.86 38.86 38.86 38.86 0.7K
16:00 38.84 38.84 38.71 38.71 10.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles