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 37.16 38.47 36.50 36.80 1.4K
09:32 36.80 36.80 36.80 36.80 0.0K
09:33 37.31 37.31 37.31 37.31 0.6K
09:34 37.34 37.34 37.34 37.34 0.1K
09:35 37.34 37.34 37.34 37.34 0.5K
09:36 37.34 37.34 37.34 37.34 0.0K
09:37 37.62 37.62 37.62 37.62 3.1K
09:38 37.62 37.62 37.62 37.62 0.0K
09:39 37.62 37.62 37.62 37.62 0.0K
09:40 37.62 37.62 37.62 37.62 0.0K
09:41 37.62 37.62 37.62 37.62 0.0K
09:42 37.62 37.62 37.62 37.62 0.7K
09:43 37.62 37.62 37.57 37.57 0.4K
09:44 37.57 37.57 37.57 37.57 0.0K
09:45 37.57 37.57 37.57 37.57 0.0K
09:46 37.57 37.57 37.57 37.57 0.2K
09:47 37.57 37.57 37.57 37.57 0.0K
09:48 37.57 37.57 37.57 37.57 0.2K
09:49 37.57 37.57 37.57 37.57 0.0K
09:50 37.57 37.57 37.57 37.57 0.0K
09:51 37.57 37.57 37.57 37.57 0.0K
09:52 37.57 37.57 37.57 37.57 0.0K
09:53 37.57 37.57 37.57 37.57 0.0K
09:54 37.57 37.57 37.57 37.57 0.0K
09:55 37.57 37.57 37.57 37.57 0.0K
09:56 37.57 37.57 37.42 37.42 2.8K
09:57 37.42 37.42 37.42 37.42 0.0K
09:58 37.42 37.60 37.42 37.60 1.2K
09:59 37.60 37.60 37.60 37.60 1.2K
10:00 37.60 37.90 37.60 37.90 0.1K
10:01 37.90 37.90 37.90 37.90 0.0K
10:02 37.90 37.90 37.90 37.90 0.1K
10:03 37.96 37.96 37.96 37.96 0.1K
10:04 37.96 37.96 37.96 37.96 0.0K
10:05 37.96 37.96 37.96 37.96 0.0K
10:06 37.96 37.96 37.96 37.96 0.0K
10:07 37.92 37.92 37.92 37.92 0.1K
10:08 37.92 37.92 37.92 37.92 0.0K
10:09 37.92 37.92 37.92 37.92 0.0K
10:10 37.92 38.00 37.92 38.00 0.2K
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 37.92 37.92 0.1K
10:15 37.92 37.92 37.92 37.92 0.0K
10:16 37.92 37.92 37.92 37.92 0.0K
10:17 37.92 37.92 37.92 37.92 0.0K
10:18 37.92 37.92 37.92 37.92 0.0K
10:19 37.92 37.92 37.92 37.92 0.0K
10:20 37.92 37.92 37.92 37.92 0.0K
10:21 37.92 37.92 37.92 37.92 0.0K
10:22 37.92 37.92 37.92 37.92 0.2K
10:23 37.92 37.92 37.86 37.86 0.1K
10:24 37.86 37.86 37.86 37.86 0.0K
10:25 37.86 37.86 37.86 37.86 0.0K
10:26 37.86 37.86 37.86 37.86 0.0K
10:27 37.86 37.86 37.86 37.86 0.0K
10:28 37.86 37.86 37.86 37.86 0.0K
10:29 37.86 37.86 37.86 37.86 0.0K
10:30 37.86 37.86 37.86 37.86 0.0K
10:31 37.86 37.86 37.73 37.73 0.8K
10:32 37.73 37.73 37.73 37.73 0.2K
10:33 37.73 37.73 37.46 37.46 0.2K
10:34 37.46 37.46 37.46 37.46 0.1K
10:35 37.46 37.46 37.46 37.46 0.0K
10:36 37.46 37.46 37.46 37.46 0.0K
10:37 37.46 37.46 37.46 37.46 0.0K
10:38 37.46 37.46 37.46 37.46 0.2K
10:39 37.46 37.46 37.46 37.46 0.0K
10:40 37.46 37.46 37.46 37.46 0.0K
10:41 37.46 37.46 37.46 37.46 0.0K
10:42 37.46 37.46 37.46 37.46 0.0K
10:43 37.46 37.46 37.46 37.46 0.0K
10:44 37.46 37.46 37.46 37.46 0.0K
10:45 37.46 37.46 37.46 37.46 0.0K
10:46 37.46 37.46 37.46 37.46 0.0K
10:47 37.46 37.46 37.46 37.46 0.0K
10:48 37.46 37.46 37.46 37.46 0.0K
10:49 37.46 37.46 37.46 37.46 0.0K
10:50 37.53 37.53 37.53 37.53 0.2K
10:51 37.53 37.53 37.53 37.53 0.0K
10:52 37.54 37.54 37.54 37.54 0.3K
10:53 37.54 37.54 37.54 37.54 0.0K
10:54 37.54 37.54 37.54 37.54 0.0K
10:55 37.70 37.70 37.70 37.70 1.3K
10:56 37.70 37.70 37.70 37.70 0.1K
10:57 37.70 37.70 37.70 37.70 0.0K
10:58 37.70 37.70 37.70 37.70 0.0K
10:59 37.70 37.70 37.70 37.70 0.0K
11:00 37.70 37.70 37.70 37.70 0.0K
11:01 37.70 37.70 37.70 37.70 0.2K
11:02 37.70 37.70 37.70 37.70 0.1K
11:03 37.70 37.70 37.70 37.70 0.0K
11:04 37.70 37.70 37.70 37.70 0.0K
11:05 37.70 37.70 37.70 37.70 0.0K
11:06 37.70 37.70 37.70 37.70 0.0K
11:07 37.70 37.70 37.70 37.70 0.0K
11:08 37.70 37.70 37.70 37.70 0.0K
11:09 37.70 37.70 37.70 37.70 0.0K
11:10 37.70 37.70 37.70 37.70 0.0K
11:11 37.70 37.70 37.70 37.70 0.0K
11:12 37.70 37.70 37.70 37.70 0.0K
11:13 37.68 37.68 37.68 37.68 0.3K
11:14 37.68 37.68 37.68 37.68 0.0K
11:15 37.68 37.68 37.68 37.68 0.0K
11:16 37.68 37.68 37.68 37.68 0.0K
11:17 37.68 37.68 37.68 37.68 0.0K
11:18 37.77 37.77 37.77 37.77 0.3K
11:19 37.77 37.77 37.77 37.77 0.1K
11:20 37.77 37.77 37.77 37.77 0.0K
11:21 37.77 37.77 37.77 37.77 0.0K
11:22 37.77 37.77 37.77 37.77 0.0K
11:23 37.77 37.77 37.77 37.77 0.2K
11:24 37.77 37.77 37.77 37.77 0.0K
11:25 37.77 37.77 37.77 37.77 0.1K
11:26 37.77 37.77 37.77 37.77 0.0K
11:27 37.77 37.77 37.77 37.77 0.0K
11:28 37.77 37.77 37.77 37.77 0.0K
11:29 37.77 37.77 37.77 37.77 0.0K
11:30 37.77 37.77 37.77 37.77 0.0K
11:31 37.77 37.77 37.77 37.77 0.0K
11:32 37.77 37.77 37.77 37.77 0.0K
11:33 37.77 37.77 37.77 37.77 0.0K
11:34 37.82 37.82 37.82 37.82 0.1K
11:35 37.82 37.82 37.47 37.47 0.2K
11:36 37.47 37.47 37.47 37.47 0.0K
11:37 37.47 37.47 37.47 37.47 0.0K
11:38 37.47 37.47 37.47 37.47 0.0K
11:39 37.47 37.47 37.47 37.47 0.0K
11:40 37.47 37.47 37.47 37.47 0.0K
11:41 37.47 37.47 37.47 37.47 0.0K
11:42 37.47 37.47 37.47 37.47 0.0K
11:43 37.80 37.82 37.80 37.82 1.1K
11:44 37.82 37.82 37.64 37.64 4.0K
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 37.51 37.51 37.51 37.51 1.0K
11:48 37.51 37.51 37.51 37.51 0.0K
11:49 37.51 37.51 37.51 37.51 0.0K
11:50 37.44 37.44 37.44 37.44 0.6K
11:51 37.44 37.44 37.44 37.44 0.3K
11:52 37.44 37.50 37.44 37.50 0.8K
11:53 37.50 37.50 37.50 37.50 0.3K
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 37.50 37.50 37.50 37.50 0.1K
11:58 37.50 37.50 37.50 37.50 0.0K
11:59 37.50 37.50 37.50 37.50 0.0K
12:00 37.50 37.50 37.50 37.50 0.0K
12:01 37.50 37.50 37.50 37.50 0.0K
12:02 37.50 37.50 37.50 37.50 0.0K
12:03 37.50 37.50 37.50 37.50 0.0K
12:04 37.50 37.50 37.50 37.50 0.0K
12:05 37.50 37.57 37.50 37.57 0.7K
12:06 37.57 37.57 37.57 37.57 0.1K
12:07 37.57 37.57 37.57 37.57 0.0K
12:08 37.57 37.57 37.57 37.57 0.1K
12:09 37.57 37.57 37.57 37.57 0.0K
12:10 37.57 37.66 37.57 37.66 0.3K
12:11 37.66 37.66 37.66 37.66 0.0K
12:12 37.66 37.66 37.66 37.66 0.0K
12:13 37.66 37.66 37.66 37.66 0.0K
12:14 37.66 37.66 37.66 37.66 0.1K
12:15 37.66 37.66 37.66 37.66 0.0K
12:16 37.66 37.66 37.66 37.66 0.1K
12:17 37.66 37.66 37.66 37.66 0.0K
12:18 37.66 37.66 37.66 37.66 0.0K
12:19 37.66 37.66 37.66 37.66 0.0K
12:20 37.66 37.66 37.53 37.53 0.5K
12:21 37.53 37.53 37.53 37.53 0.0K
12:22 37.53 37.60 37.53 37.58 0.6K
12:23 37.58 37.58 37.58 37.58 0.0K
12:24 37.58 37.58 37.46 37.46 3.0K
12:25 37.46 37.46 37.46 37.46 0.1K
12:26 37.46 37.46 37.46 37.46 0.0K
12:27 37.46 37.53 37.46 37.53 0.5K
12:28 37.53 37.53 37.53 37.53 0.1K
12:29 37.53 37.53 37.51 37.53 1.4K
12:30 37.53 37.53 37.53 37.53 0.1K
12:31 37.53 37.53 37.53 37.53 0.2K
12:32 37.53 37.53 37.53 37.53 0.0K
12:33 37.53 37.66 37.53 37.66 0.2K
12:34 37.66 37.66 37.66 37.66 0.1K
12:35 37.66 37.66 37.66 37.66 0.1K
12:36 37.66 37.66 37.66 37.66 0.0K
12:37 37.66 37.66 37.64 37.64 0.1K
12:38 37.64 37.64 37.64 37.64 0.0K
12:39 37.64 37.64 37.64 37.64 0.0K
12:40 37.64 37.64 37.64 37.64 0.3K
12:41 37.67 37.67 37.67 37.67 0.1K
12:42 37.67 37.67 37.67 37.67 0.0K
12:43 37.67 37.67 37.67 37.67 0.0K
12:44 37.67 37.67 37.67 37.67 0.0K
12:45 37.67 37.67 37.67 37.67 0.0K
12:46 37.65 37.65 37.65 37.65 0.1K
12:47 37.65 37.65 37.65 37.65 0.0K
12:48 37.65 37.65 37.65 37.65 0.0K
12:49 37.65 37.65 37.65 37.65 0.0K
12:50 37.65 37.65 37.65 37.65 0.0K
12:51 37.65 37.65 37.65 37.65 0.0K
12:52 37.65 37.65 37.65 37.65 0.0K
12:53 37.65 37.65 37.65 37.65 0.1K
12:54 37.65 37.65 37.65 37.65 0.1K
12:55 37.65 37.65 37.65 37.65 0.0K
12:56 37.65 37.65 37.65 37.65 0.0K
12:57 37.65 37.65 37.65 37.65 0.0K
12:58 37.65 37.65 37.65 37.65 0.0K
12:59 37.65 37.65 37.65 37.65 0.0K
13:00 37.65 37.65 37.65 37.65 0.2K
13:01 37.65 37.65 37.65 37.65 0.0K
13:02 37.65 37.65 37.65 37.65 0.0K
13:03 37.65 37.65 37.65 37.65 0.0K
13:04 37.65 37.65 37.65 37.65 0.0K
13:05 37.65 37.65 37.65 37.65 0.0K
13:06 37.65 37.65 37.65 37.65 0.1K
13:07 37.65 37.65 37.65 37.65 0.3K
13:08 37.65 37.65 37.65 37.65 0.0K
13:09 37.65 37.65 37.65 37.65 0.0K
13:10 37.65 37.65 37.65 37.65 0.1K
13:11 37.54 37.54 37.54 37.54 0.1K
13:12 37.54 37.54 37.54 37.54 0.0K
13:13 37.54 37.54 37.54 37.54 0.0K
13:14 37.42 37.42 37.42 37.42 0.1K
13:15 37.42 37.42 37.42 37.42 0.2K
13:16 37.42 37.42 37.42 37.42 0.0K
13:17 37.42 37.42 37.42 37.42 0.3K
13:18 37.42 37.42 37.42 37.42 0.0K
13:19 37.42 37.42 37.42 37.42 0.0K
13:20 37.42 37.42 37.42 37.42 0.4K
13:21 37.42 37.42 37.42 37.42 0.0K
13:22 37.42 37.42 37.42 37.42 0.0K
13:23 37.42 37.42 37.42 37.42 0.0K
13:24 37.42 37.42 37.42 37.42 0.3K
13:25 37.42 37.42 37.42 37.42 0.0K
13:26 37.42 37.42 37.38 37.38 0.4K
13:27 37.38 37.40 37.38 37.40 0.7K
13:28 37.32 37.32 37.32 37.32 0.6K
13:29 37.32 37.32 37.32 37.32 0.3K
13:30 37.32 37.32 37.32 37.32 0.3K
13:31 37.32 37.32 37.32 37.32 0.0K
13:32 37.32 37.32 37.32 37.32 0.0K
13:33 37.32 37.32 37.32 37.32 0.1K
13:34 37.32 37.32 37.32 37.32 0.0K
13:35 37.32 37.32 37.32 37.32 0.0K
13:36 37.32 37.32 37.32 37.32 0.0K
13:37 37.32 37.32 37.32 37.32 0.1K
13:38 37.32 37.32 37.32 37.32 0.0K
13:39 37.32 37.32 37.32 37.32 0.0K
13:40 37.32 37.32 37.32 37.32 0.0K
13:41 37.32 37.32 37.32 37.32 0.0K
13:42 37.32 37.32 37.32 37.32 0.0K
13:43 37.32 37.32 37.32 37.32 0.0K
13:44 37.32 37.32 37.32 37.32 0.0K
13:45 37.32 37.32 37.32 37.32 0.0K
13:46 37.32 37.32 37.15 37.15 1.1K
13:47 37.15 37.15 37.15 37.15 0.1K
13:48 37.15 37.15 37.15 37.15 0.2K
13:49 37.15 37.15 37.15 37.15 0.0K
13:50 37.15 37.15 37.15 37.15 0.1K
13:51 37.15 37.15 37.15 37.15 0.5K
13:52 37.15 37.15 37.15 37.15 0.0K
13:53 37.15 37.15 37.15 37.15 0.0K
13:54 37.15 37.15 37.15 37.15 0.2K
13:55 37.15 37.15 37.15 37.15 0.0K
13:56 37.15 37.15 37.15 37.15 0.0K
13:57 37.15 37.15 37.15 37.15 0.3K
13:58 37.15 37.15 37.15 37.15 0.0K
13:59 37.13 37.13 37.13 37.13 0.4K
14:00 37.13 37.13 37.13 37.13 0.0K
14:01 37.13 37.13 37.13 37.13 0.0K
14:02 37.13 37.13 37.13 37.13 0.8K
14:03 37.13 37.13 37.13 37.13 0.0K
14:04 37.13 37.13 37.13 37.13 0.0K
14:05 37.13 37.13 37.13 37.13 0.2K
14:06 37.13 37.13 37.13 37.13 0.0K
14:07 37.13 37.13 37.13 37.13 0.0K
14:08 37.13 37.13 37.13 37.13 0.0K
14:09 37.13 37.13 37.13 37.13 0.0K
14:10 37.25 37.25 37.25 37.25 0.1K
14:11 37.25 37.32 37.25 37.32 1.4K
14:12 37.32 37.36 37.32 37.36 0.5K
14:13 37.36 37.38 37.36 37.38 0.9K
14:14 37.42 37.42 37.40 37.40 0.2K
14:15 37.40 37.40 37.40 37.40 0.1K
14:16 37.40 37.40 37.40 37.40 0.0K
14:17 37.40 37.42 37.40 37.42 0.1K
14:18 37.42 37.42 37.42 37.42 0.0K
14:19 37.42 37.42 37.40 37.40 0.2K
14:20 37.40 37.40 37.40 37.40 0.2K
14:21 37.40 37.40 37.40 37.40 0.1K
14:22 37.40 37.40 37.40 37.40 0.0K
14:23 37.40 37.40 37.40 37.40 0.0K
14:24 37.40 37.41 37.40 37.41 0.1K
14:25 37.41 37.41 37.41 37.41 0.0K
14:26 37.41 37.41 37.41 37.41 0.0K
14:27 37.41 37.41 37.41 37.41 0.0K
14:28 37.41 37.41 37.41 37.41 0.0K
14:29 37.41 37.41 37.41 37.41 0.1K
14:30 37.41 37.41 37.41 37.41 0.0K
14:31 37.41 37.41 37.40 37.40 0.1K
14:32 37.40 37.42 37.40 37.42 0.9K
14:33 37.42 37.42 37.40 37.40 0.2K
14:34 37.40 37.40 37.40 37.40 0.2K
14:35 37.40 37.40 37.40 37.40 0.1K
14:36 37.40 37.40 37.40 37.40 0.0K
14:37 37.40 37.50 37.40 37.50 6.2K
14:38 37.50 37.50 37.50 37.50 0.0K
14:39 37.50 37.65 37.50 37.65 0.1K
14:40 37.65 37.65 37.65 37.65 0.1K
14:41 37.65 37.65 37.65 37.65 0.0K
14:42 37.68 37.68 37.68 37.68 0.2K
14:43 37.68 37.68 37.68 37.68 0.0K
14:44 37.68 37.68 37.68 37.68 0.0K
14:45 37.84 37.84 37.84 37.84 1.6K
14:46 37.84 37.84 37.84 37.84 0.2K
14:47 37.84 37.84 37.84 37.84 0.1K
14:48 37.84 37.84 37.84 37.84 0.0K
14:49 37.84 37.84 37.84 37.84 0.2K
14:50 37.84 37.94 37.84 37.94 0.1K
14:51 37.94 37.94 37.94 37.94 0.2K
14:52 37.94 37.94 37.94 37.94 0.0K
14:53 37.94 37.94 37.94 37.94 0.0K
14:54 37.94 37.94 37.94 37.94 0.0K
14:55 37.94 38.03 37.94 38.03 0.2K
14:56 38.03 38.03 37.89 37.89 0.1K
14:57 37.89 37.89 37.89 37.89 0.0K
14:58 37.89 37.89 37.89 37.89 0.0K
14:59 37.89 37.89 37.89 37.89 0.3K
15:00 37.89 37.89 37.89 37.89 0.0K
15:01 37.89 37.89 37.89 37.89 0.2K
15:02 37.89 37.89 37.89 37.89 0.2K
15:03 37.89 37.89 37.89 37.89 0.0K
15:04 37.89 37.89 37.89 37.89 0.1K
15:05 37.89 37.89 37.89 37.89 0.0K
15:06 37.89 37.89 37.89 37.89 0.0K
15:07 37.89 37.89 37.89 37.89 0.0K
15:08 37.89 37.89 37.89 37.89 0.0K
15:09 37.89 38.11 37.89 38.11 0.1K
15:10 38.11 38.11 37.99 37.99 0.3K
15:11 37.99 37.99 37.99 37.99 0.1K
15:12 37.99 37.99 37.99 37.99 0.1K
15:13 37.99 37.99 37.99 37.99 0.0K
15:14 37.99 37.99 37.99 37.99 0.1K
15:15 37.99 37.99 37.90 37.90 12.6K
15:16 37.90 37.90 37.90 37.90 0.4K
15:17 37.90 37.90 37.90 37.90 0.0K
15:18 37.90 37.90 37.90 37.90 0.0K
15:19 37.83 37.83 37.83 37.83 1.7K
15:20 37.83 37.83 37.83 37.83 0.4K
15:21 37.83 37.99 37.83 37.99 0.3K
15:22 37.99 37.99 37.99 37.99 0.5K
15:23 37.99 37.99 37.99 37.99 0.0K
15:24 37.99 37.99 37.86 37.86 0.2K
15:25 37.86 37.86 37.86 37.86 0.1K
15:26 37.86 37.86 37.86 37.86 0.0K
15:27 37.86 37.96 37.86 37.96 0.2K
15:28 37.96 37.96 37.96 37.96 0.0K
15:29 37.96 37.99 37.96 37.99 1.8K
15:30 37.81 37.97 37.81 37.97 0.3K
15:31 37.97 37.97 37.97 37.97 0.3K
15:32 37.97 37.97 37.97 37.97 0.0K
15:33 37.97 37.97 37.97 37.97 0.0K
15:34 37.97 37.97 37.97 37.97 0.0K
15:35 37.97 37.97 37.97 37.97 0.4K
15:36 37.97 37.97 37.97 37.97 0.0K
15:37 37.97 37.97 37.97 37.97 0.1K
15:38 37.97 37.97 37.96 37.96 0.1K
15:39 37.96 38.09 37.96 38.09 0.1K
15:40 38.09 38.09 38.09 38.09 0.1K
15:41 38.09 38.13 38.09 38.13 1.6K
15:42 38.13 38.13 38.13 38.13 0.2K
15:43 38.13 38.21 38.13 38.21 0.1K
15:44 38.21 38.21 38.21 38.21 0.1K
15:45 38.21 38.21 38.21 38.21 0.1K
15:46 38.21 38.21 38.21 38.21 0.0K
15:47 38.21 38.21 38.16 38.16 0.2K
15:48 38.16 38.16 38.15 38.15 0.5K
15:49 38.15 38.15 38.15 38.15 1.5K
15:50 38.15 38.15 38.15 38.15 0.3K
15:51 38.15 38.15 38.13 38.13 0.1K
15:52 38.03 38.03 38.02 38.02 1.1K
15:53 38.02 38.05 38.02 38.05 0.4K
15:54 38.05 38.05 38.05 38.05 0.1K
15:55 38.00 38.00 38.00 38.00 1.3K
15:56 38.00 38.00 38.00 38.00 0.3K
15:57 38.00 38.00 37.98 37.98 0.9K
15:58 37.98 37.99 37.98 37.99 0.6K
15:59 37.99 37.99 37.99 37.99 0.3K
16:00 37.99 38.02 37.88 37.93 66.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles