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 38.38 38.38 36.47 36.47 0.2K
09:32 36.47 36.47 36.47 36.47 0.0K
09:33 36.47 36.47 36.47 36.47 0.0K
09:34 36.47 36.47 36.47 36.47 0.0K
09:35 38.29 38.29 38.29 38.29 0.2K
09:36 38.29 38.29 38.29 38.29 0.1K
09:37 38.29 38.29 38.29 38.29 0.0K
09:38 38.29 38.29 38.29 38.29 0.0K
09:39 38.29 38.29 38.29 38.29 0.0K
09:40 38.29 38.29 38.29 38.29 0.0K
09:41 38.29 38.29 38.29 38.29 0.0K
09:42 38.29 38.29 38.29 38.29 0.0K
09:43 38.29 38.29 38.29 38.29 0.0K
09:44 38.29 38.29 38.29 38.29 0.0K
09:45 38.29 38.29 38.29 38.29 0.0K
09:46 38.29 38.29 38.29 38.29 0.1K
09:47 38.29 38.29 38.29 38.29 0.0K
09:48 38.29 38.29 38.29 38.29 0.0K
09:49 38.29 38.29 38.29 38.29 0.1K
09:50 38.29 38.29 38.29 38.29 0.0K
09:51 38.29 38.29 38.29 38.29 0.0K
09:52 38.29 38.29 38.29 38.29 0.0K
09:53 38.29 38.29 38.29 38.29 0.0K
09:54 38.29 38.29 38.29 38.29 0.0K
09:55 38.29 38.29 38.29 38.29 0.0K
09:56 38.29 38.29 38.29 38.29 0.0K
09:57 38.29 38.29 38.29 38.29 0.0K
09:58 38.29 38.29 38.29 38.29 0.5K
09:59 38.29 38.29 38.29 38.29 0.1K
10:00 38.29 38.29 38.29 38.29 0.0K
10:01 38.29 38.29 38.29 38.29 0.2K
10:02 38.29 38.29 38.29 38.29 0.0K
10:03 38.32 38.32 38.32 38.32 0.2K
10:04 38.07 38.11 38.07 38.11 1.2K
10:05 38.11 38.11 38.11 38.11 0.1K
10:06 38.10 38.31 38.10 38.31 2.8K
10:07 38.31 38.31 38.31 38.31 0.0K
10:08 38.31 38.31 38.31 38.31 0.0K
10:09 38.31 38.31 38.31 38.31 0.0K
10:10 38.45 38.45 38.45 38.45 0.2K
10:11 38.45 38.45 38.45 38.45 0.0K
10:12 38.45 38.45 38.45 38.45 0.0K
10:13 38.45 38.45 38.45 38.45 0.0K
10:14 38.45 38.45 38.45 38.45 0.0K
10:15 38.45 38.45 38.45 38.45 0.0K
10:16 38.45 38.45 38.45 38.45 0.0K
10:17 38.45 38.45 38.45 38.45 0.0K
10:18 38.45 38.45 38.45 38.45 0.0K
10:19 38.46 38.46 38.46 38.46 0.2K
10:20 38.46 38.46 38.46 38.46 0.0K
10:21 38.46 38.55 38.46 38.50 2.2K
10:22 38.50 38.50 38.50 38.50 0.0K
10:23 38.50 38.50 38.50 38.50 0.0K
10:24 38.50 38.50 38.50 38.50 0.0K
10:25 38.50 38.54 38.50 38.54 0.3K
10:26 38.54 38.64 38.54 38.64 0.2K
10:27 38.64 38.64 38.64 38.64 0.0K
10:28 38.64 38.64 38.64 38.64 0.0K
10:29 38.64 38.64 38.64 38.64 0.0K
10:30 38.64 38.64 38.64 38.64 0.0K
10:31 38.64 38.64 38.64 38.64 0.0K
10:32 38.64 38.64 38.19 38.19 1.8K
10:33 38.19 38.19 38.19 38.19 0.0K
10:34 38.19 38.19 38.19 38.19 0.1K
10:35 38.19 38.19 38.19 38.19 0.1K
10:36 38.19 38.19 38.19 38.19 0.0K
10:37 38.19 38.19 38.19 38.19 0.0K
10:38 38.19 38.19 38.19 38.19 0.0K
10:39 38.19 38.19 38.19 38.19 0.0K
10:40 38.35 38.38 38.35 38.38 1.7K
10:41 38.38 38.38 38.36 38.36 0.2K
10:42 38.36 38.36 38.36 38.36 0.0K
10:43 38.36 38.36 38.36 38.36 0.0K
10:44 38.36 38.36 38.36 38.36 0.0K
10:45 38.36 38.36 38.36 38.36 0.0K
10:46 38.36 38.36 38.36 38.36 0.0K
10:47 38.36 38.36 38.36 38.36 0.0K
10:48 38.36 38.36 38.36 38.36 0.0K
10:49 38.36 38.36 38.36 38.36 0.0K
10:50 38.36 38.36 38.36 38.36 0.1K
10:51 38.36 38.36 38.36 38.36 0.0K
10:52 38.36 38.36 38.36 38.36 0.0K
10:53 38.36 38.36 38.36 38.36 0.0K
10:54 38.36 38.36 38.36 38.36 0.1K
10:55 38.36 38.36 38.36 38.36 0.0K
10:56 38.36 38.36 38.36 38.36 0.0K
10:57 38.36 38.36 38.36 38.36 0.0K
10:58 38.36 38.36 38.36 38.36 0.0K
10:59 38.36 38.36 38.36 38.36 0.0K
11:00 38.36 38.36 38.36 38.36 0.0K
11:01 38.36 38.36 38.36 38.36 0.0K
11:02 38.36 38.36 38.36 38.36 0.1K
11:03 38.36 38.36 38.36 38.36 0.0K
11:04 38.36 38.36 38.36 38.36 0.0K
11:05 38.36 38.36 38.36 38.36 0.0K
11:06 38.36 38.36 38.36 38.36 0.1K
11:07 38.36 38.36 38.36 38.36 0.0K
11:08 38.36 38.36 38.36 38.36 0.0K
11:09 38.36 38.36 38.36 38.36 0.0K
11:10 38.36 38.36 38.36 38.36 0.0K
11:11 38.36 38.36 38.36 38.36 0.1K
11:12 38.36 38.36 38.36 38.36 0.0K
11:13 38.36 38.36 38.36 38.36 0.0K
11:14 38.36 38.40 38.36 38.40 0.7K
11:15 38.40 38.40 38.40 38.40 0.0K
11:16 38.40 38.40 38.39 38.39 1.1K
11:17 38.39 38.50 38.39 38.50 0.4K
11:18 38.50 38.50 38.09 38.24 6.4K
11:19 38.24 38.24 38.24 38.24 0.3K
11:20 38.24 38.44 38.24 38.42 4.4K
11:21 38.42 38.42 38.42 38.42 0.0K
11:22 38.42 38.42 38.42 38.42 0.0K
11:23 38.42 38.42 38.42 38.42 0.0K
11:24 38.49 38.49 38.39 38.39 0.7K
11:25 38.39 38.39 38.39 38.39 0.0K
11:26 38.49 38.49 38.49 38.49 0.1K
11:27 38.49 38.49 38.49 38.49 0.0K
11:28 38.49 38.49 38.49 38.49 0.0K
11:29 38.49 38.51 38.49 38.51 0.5K
11:30 38.51 38.51 38.51 38.51 0.0K
11:31 38.61 38.61 38.61 38.61 0.7K
11:32 38.61 38.61 38.61 38.61 0.0K
11:33 38.61 38.61 38.61 38.61 0.0K
11:34 38.61 38.61 38.61 38.61 0.1K
11:35 38.61 38.61 38.61 38.61 0.0K
11:36 38.61 38.61 38.61 38.61 0.1K
11:37 38.61 38.61 38.61 38.61 0.0K
11:38 38.61 38.61 38.61 38.61 0.0K
11:39 38.61 38.61 38.61 38.61 0.0K
11:40 38.61 38.61 38.61 38.61 0.0K
11:41 38.61 38.61 38.61 38.61 0.0K
11:42 38.61 38.61 38.61 38.61 0.0K
11:43 38.61 38.61 38.61 38.61 0.0K
11:44 38.61 38.61 38.61 38.61 0.0K
11:45 38.61 38.61 38.61 38.61 0.1K
11:46 38.61 38.61 38.61 38.61 0.0K
11:47 38.61 38.61 38.61 38.61 0.0K
11:48 38.61 38.61 38.61 38.61 0.0K
11:49 38.61 38.61 38.61 38.61 0.0K
11:50 38.61 38.61 38.61 38.61 0.0K
11:51 38.61 38.61 38.61 38.61 0.0K
11:52 38.61 38.61 38.61 38.61 0.0K
11:53 38.61 38.61 38.61 38.61 0.1K
11:54 38.35 38.35 38.34 38.34 1.0K
11:55 38.34 38.34 38.34 38.34 0.0K
11:56 38.34 38.34 38.34 38.34 0.1K
11:57 38.34 38.34 38.23 38.23 2.1K
11:58 38.23 38.23 38.23 38.23 0.0K
11:59 38.23 38.23 38.23 38.23 0.0K
12:00 38.23 38.23 38.23 38.23 0.0K
12:01 38.23 38.23 38.23 38.23 0.0K
12:02 38.23 38.23 38.23 38.23 0.0K
12:03 38.09 38.09 38.09 38.09 0.1K
12:04 38.09 38.09 38.09 38.09 0.0K
12:05 38.09 38.09 38.09 38.09 0.0K
12:06 38.09 38.09 38.09 38.09 0.0K
12:07 38.09 38.09 38.09 38.09 0.0K
12:08 38.07 38.07 38.07 38.07 0.1K
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 38.09 38.09 38.09 38.09 1.1K
12:12 38.09 38.09 38.09 38.09 0.0K
12:13 37.98 37.98 37.98 37.98 0.5K
12:14 37.98 37.98 37.98 37.98 0.0K
12:15 37.98 37.98 37.98 37.98 0.0K
12:16 37.98 38.16 37.98 38.16 0.1K
12:17 38.16 38.16 38.16 38.16 0.0K
12:18 38.16 38.16 38.16 38.16 0.1K
12:19 38.16 38.16 38.16 38.16 0.0K
12:20 38.16 38.16 38.16 38.16 0.0K
12:21 38.16 38.16 38.16 38.16 0.1K
12:22 38.16 38.16 38.16 38.16 0.1K
12:23 38.16 38.17 38.16 38.17 0.2K
12:24 38.17 38.17 38.17 38.17 0.2K
12:25 38.17 38.17 38.17 38.17 0.1K
12:26 38.17 38.17 38.17 38.17 0.0K
12:27 38.19 38.19 38.19 38.19 0.6K
12:28 38.19 38.19 38.19 38.19 0.0K
12:29 38.19 38.19 38.19 38.19 0.0K
12:30 38.19 38.19 38.19 38.19 0.0K
12:31 38.19 38.19 38.19 38.19 0.0K
12:32 38.19 38.19 38.19 38.19 0.0K
12:33 38.17 38.17 38.17 38.17 0.1K
12:34 38.17 38.17 38.17 38.17 0.1K
12:35 38.17 38.17 38.17 38.17 0.0K
12:36 38.17 38.17 38.17 38.17 0.0K
12:37 38.17 38.17 38.17 38.17 0.0K
12:38 38.17 38.17 38.17 38.17 0.0K
12:39 38.17 38.17 38.17 38.17 0.0K
12:40 38.17 38.17 38.17 38.17 0.0K
12:41 38.17 38.17 38.17 38.17 0.0K
12:42 38.17 38.17 38.17 38.17 0.0K
12:43 38.17 38.17 38.17 38.17 0.0K
12:44 38.17 38.17 38.17 38.17 0.1K
12:45 38.17 38.17 38.17 38.17 0.0K
12:46 38.17 38.17 38.17 38.17 0.1K
12:47 38.17 38.17 38.17 38.17 0.0K
12:48 38.07 38.13 38.07 38.13 0.2K
12:49 38.13 38.13 37.85 37.85 2.1K
12:50 37.85 37.85 37.85 37.85 0.0K
12:51 37.85 37.85 37.85 37.85 0.0K
12:52 37.85 37.85 37.85 37.85 0.0K
12:53 37.85 37.85 37.85 37.85 0.0K
12:54 37.85 37.85 37.85 37.85 0.0K
12:55 37.85 37.85 37.85 37.85 0.0K
12:56 37.85 37.85 37.85 37.85 0.0K
12:57 37.85 37.85 37.85 37.85 0.0K
12:58 37.85 37.85 37.85 37.85 0.0K
12:59 37.85 37.85 37.85 37.85 0.0K
13:00 37.85 37.85 37.85 37.85 0.0K
13:01 37.85 37.85 37.85 37.85 0.0K
13:02 37.85 37.85 37.85 37.85 0.0K
13:03 37.85 37.85 37.85 37.85 0.0K
13:04 37.85 37.85 37.85 37.85 0.0K
13:05 37.85 37.85 37.85 37.85 0.0K
13:06 37.85 37.85 37.85 37.85 0.0K
13:07 37.85 37.85 37.85 37.85 0.1K
13:08 37.85 37.85 37.85 37.85 0.0K
13:09 37.85 37.85 37.85 37.85 0.0K
13:10 37.85 37.86 37.85 37.86 0.3K
13:11 37.86 37.86 37.86 37.86 0.0K
13:12 37.86 37.86 37.86 37.86 0.0K
13:13 37.86 37.86 37.86 37.86 0.0K
13:14 37.86 37.86 37.86 37.86 0.0K
13:15 37.86 37.86 37.86 37.86 0.0K
13:16 37.86 37.86 37.86 37.86 0.0K
13:17 37.86 37.86 37.86 37.86 0.0K
13:18 37.86 37.86 37.86 37.86 0.0K
13:19 37.86 37.86 37.86 37.86 0.1K
13:20 37.88 37.88 37.88 37.88 1.1K
13:21 37.88 37.88 37.88 37.88 0.0K
13:22 37.87 37.87 37.87 37.87 0.3K
13:23 37.92 37.92 37.92 37.92 0.5K
13:24 37.92 37.92 37.92 37.92 0.9K
13:25 37.92 37.92 37.92 37.92 0.0K
13:26 37.92 37.92 37.92 37.92 0.0K
13:27 37.92 37.92 37.92 37.92 0.0K
13:28 37.92 37.92 37.92 37.92 0.1K
13:29 37.92 37.92 37.92 37.92 0.0K
13:30 37.92 37.92 37.92 37.92 0.2K
13:31 37.92 37.92 37.92 37.92 0.1K
13:32 37.92 37.92 37.92 37.92 0.1K
13:33 37.92 37.92 37.92 37.92 0.0K
13:34 37.92 37.92 37.92 37.92 0.0K
13:35 37.92 37.92 37.92 37.92 0.0K
13:36 37.92 37.92 37.92 37.92 0.0K
13:37 37.92 37.92 37.92 37.92 0.0K
13:38 37.92 37.92 37.92 37.92 0.1K
13:39 37.92 37.92 37.92 37.92 0.0K
13:40 37.92 37.92 37.92 37.92 0.0K
13:41 37.92 37.92 37.92 37.92 0.1K
13:42 37.92 37.92 37.92 37.92 0.0K
13:43 37.92 37.92 37.92 37.92 0.0K
13:44 37.92 37.92 37.92 37.92 0.0K
13:45 37.92 37.92 37.92 37.92 0.0K
13:46 37.92 37.92 37.92 37.92 0.0K
13:47 37.92 37.92 37.92 37.92 0.0K
13:48 37.92 37.92 37.92 37.92 1.0K
13:49 37.92 37.92 37.92 37.92 0.0K
13:50 37.92 37.92 37.92 37.92 0.0K
13:51 37.92 38.02 37.92 38.02 0.3K
13:52 38.02 38.02 38.02 38.02 0.1K
13:53 38.02 38.02 38.02 38.02 0.0K
13:54 38.02 38.02 38.02 38.02 0.0K
13:55 38.02 38.02 38.02 38.02 0.0K
13:56 38.02 38.02 38.02 38.02 0.0K
13:57 38.02 38.02 38.02 38.02 0.0K
13:58 38.02 38.04 38.02 38.04 0.8K
13:59 37.95 37.95 37.95 37.95 0.1K
14:00 37.95 37.95 37.95 37.95 0.0K
14:01 37.91 37.91 37.91 37.91 1.2K
14:02 37.91 37.91 37.91 37.91 0.0K
14:03 37.91 37.91 37.91 37.91 0.0K
14:04 37.91 37.91 37.91 37.91 0.1K
14:05 37.91 37.91 37.85 37.85 0.8K
14:06 37.85 37.85 37.85 37.85 0.0K
14:07 37.85 37.85 37.85 37.85 0.0K
14:08 37.85 37.85 37.85 37.85 0.0K
14:09 37.84 37.84 37.84 37.84 0.1K
14:10 37.84 37.84 37.84 37.84 0.0K
14:11 37.84 37.84 37.84 37.84 0.0K
14:12 37.84 37.84 37.84 37.84 0.0K
14:13 37.84 37.84 37.84 37.84 0.1K
14:14 37.84 37.84 37.84 37.84 0.0K
14:15 37.84 37.84 37.84 37.84 0.0K
14:16 37.84 37.84 37.84 37.84 0.0K
14:17 37.84 37.84 37.84 37.84 0.0K
14:18 37.84 37.84 37.84 37.84 0.0K
14:19 37.84 37.84 37.84 37.84 0.0K
14:20 37.84 37.84 37.84 37.84 0.0K
14:21 37.84 37.84 37.84 37.84 0.0K
14:22 37.84 37.84 37.84 37.84 0.0K
14:23 37.84 37.84 37.84 37.84 0.1K
14:24 37.84 37.84 37.84 37.84 0.0K
14:25 37.84 37.84 37.84 37.84 0.0K
14:26 37.84 37.91 37.84 37.91 0.3K
14:27 37.91 37.92 37.91 37.92 0.3K
14:28 37.92 37.92 37.92 37.92 0.0K
14:29 37.92 37.92 37.92 37.92 0.0K
14:30 37.92 37.92 37.92 37.92 0.0K
14:31 37.92 37.92 37.92 37.92 0.0K
14:32 37.92 37.92 37.92 37.92 0.0K
14:33 37.92 37.92 37.92 37.92 0.1K
14:34 37.92 37.92 37.92 37.92 0.0K
14:35 37.92 37.92 37.92 37.92 0.0K
14:36 37.92 37.92 37.92 37.92 0.0K
14:37 37.92 37.92 37.92 37.92 0.0K
14:38 37.92 37.92 37.92 37.92 0.0K
14:39 37.92 37.92 37.92 37.92 0.1K
14:40 37.92 37.92 37.92 37.92 0.0K
14:41 37.92 37.92 37.92 37.92 0.0K
14:42 37.92 37.92 37.92 37.92 0.0K
14:43 37.92 37.92 37.92 37.92 1.2K
14:44 37.92 37.92 37.92 37.92 0.0K
14:45 37.92 37.92 37.92 37.92 0.1K
14:46 37.92 37.92 37.92 37.92 0.0K
14:47 37.92 37.92 37.92 37.92 0.0K
14:48 37.92 37.92 37.92 37.92 0.1K
14:49 37.92 37.92 37.92 37.92 0.0K
14:50 37.92 37.92 37.92 37.92 0.2K
14:51 37.92 37.92 37.92 37.92 0.0K
14:52 37.92 37.92 37.92 37.92 0.1K
14:53 37.92 37.92 37.92 37.92 0.0K
14:54 37.98 37.98 37.98 37.98 0.1K
14:55 37.98 37.98 37.83 37.83 1.8K
14:56 37.83 37.83 37.83 37.83 0.5K
14:57 37.75 37.75 37.75 37.75 0.1K
14:58 37.75 37.75 37.75 37.75 0.0K
14:59 37.75 37.75 37.75 37.75 0.0K
15:00 37.75 37.75 37.75 37.75 0.3K
15:01 37.75 37.75 37.75 37.75 0.0K
15:02 37.75 37.75 37.75 37.75 0.0K
15:03 37.75 37.75 37.75 37.75 0.0K
15:04 37.75 37.76 37.75 37.76 0.1K
15:05 37.76 37.76 37.76 37.76 0.0K
15:06 37.76 37.76 37.76 37.76 0.0K
15:07 37.76 37.76 37.76 37.76 0.2K
15:08 37.76 37.76 37.76 37.76 0.0K
15:09 37.76 37.76 37.76 37.76 0.2K
15:10 37.76 37.76 37.76 37.76 0.0K
15:11 37.76 37.76 37.76 37.76 0.0K
15:12 37.76 37.76 37.76 37.76 0.0K
15:13 37.76 37.76 37.76 37.76 0.1K
15:14 37.76 37.76 37.76 37.76 0.4K
15:15 37.76 37.76 37.76 37.76 0.1K
15:16 37.76 37.76 37.76 37.76 0.0K
15:17 37.76 37.76 37.76 37.76 0.0K
15:18 37.73 37.73 37.73 37.73 0.1K
15:19 37.73 37.73 37.73 37.73 0.0K
15:20 37.73 37.73 37.73 37.73 0.0K
15:21 37.73 37.73 37.73 37.73 0.0K
15:22 37.73 37.73 37.73 37.73 0.0K
15:23 37.73 37.73 37.73 37.73 0.0K
15:24 37.72 37.72 37.72 37.72 2.0K
15:25 37.89 37.89 37.89 37.89 0.6K
15:26 37.89 37.96 37.89 37.96 0.5K
15:27 37.96 37.96 37.96 37.96 0.0K
15:28 37.96 37.96 37.96 37.96 0.0K
15:29 37.96 37.96 37.96 37.96 0.1K
15:30 37.96 37.96 37.96 37.96 0.1K
15:31 37.96 37.96 37.96 37.96 0.0K
15:32 37.86 37.86 37.86 37.86 2.8K
15:33 37.86 37.86 37.86 37.86 0.9K
15:34 37.86 37.86 37.86 37.86 0.0K
15:35 37.86 37.86 37.86 37.86 0.0K
15:36 37.95 37.95 37.95 37.95 0.8K
15:37 37.95 37.95 37.95 37.95 0.0K
15:38 37.95 37.95 37.95 37.95 0.2K
15:39 37.95 37.95 37.95 37.95 0.0K
15:40 37.95 37.95 37.90 37.90 0.2K
15:41 37.90 37.90 37.80 37.80 0.5K
15:42 37.80 37.80 37.80 37.80 0.0K
15:43 37.80 37.80 37.80 37.80 0.3K
15:44 37.80 37.80 37.80 37.80 0.0K
15:45 37.80 37.80 37.80 37.80 0.1K
15:46 37.80 37.80 37.80 37.80 0.1K
15:47 37.80 37.80 37.80 37.80 0.3K
15:48 37.80 37.80 37.80 37.80 0.1K
15:49 37.80 37.80 37.80 37.80 0.1K
15:50 37.80 37.81 37.80 37.81 0.1K
15:51 37.75 37.75 37.75 37.75 1.0K
15:52 37.75 37.75 37.75 37.75 1.1K
15:53 37.75 37.75 37.75 37.75 0.1K
15:54 37.75 37.75 37.70 37.70 0.3K
15:55 37.78 37.78 37.78 37.78 1.1K
15:56 37.78 37.78 37.55 37.55 0.3K
15:57 37.55 37.55 37.51 37.51 1.5K
15:58 37.51 37.58 37.50 37.58 2.4K
15:59 37.58 37.58 37.58 37.58 0.8K
16:00 37.58 37.58 36.50 37.47 8.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles