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 37.41 37.50 37.41 37.50 0.6K
09:32 37.50 37.50 37.50 37.50 0.0K
09:33 37.50 37.50 37.50 37.50 0.0K
09:34 37.50 37.50 37.50 37.50 0.0K
09:35 37.50 37.50 37.50 37.50 0.0K
09:36 37.50 37.50 37.50 37.50 0.0K
09:37 37.50 37.50 37.50 37.50 0.0K
09:38 37.50 37.50 37.50 37.50 0.0K
09:39 37.50 37.50 37.50 37.50 0.0K
09:40 37.50 37.50 37.50 37.50 0.0K
09:41 37.50 37.50 37.50 37.50 0.0K
09:42 37.50 37.50 37.50 37.50 0.0K
09:43 37.50 37.50 37.50 37.50 0.0K
09:44 37.50 37.50 37.50 37.50 0.0K
09:45 37.59 37.59 37.59 37.59 0.0K
09:46 37.59 37.59 37.59 37.59 0.0K
09:47 37.59 37.59 37.59 37.59 0.0K
09:48 37.59 37.59 37.59 37.59 0.0K
09:49 37.59 37.59 37.59 37.59 0.0K
09:50 37.59 37.59 37.59 37.59 0.0K
09:51 37.59 37.59 37.59 37.59 0.0K
09:52 37.59 37.59 37.59 37.59 0.0K
09:53 37.59 37.59 37.59 37.59 0.0K
09:54 37.59 37.59 37.59 37.59 0.0K
09:55 37.59 37.59 37.59 37.59 0.0K
09:56 37.59 37.59 37.59 37.59 0.0K
09:57 37.59 37.59 37.59 37.59 0.0K
09:58 37.84 37.84 37.84 37.84 0.4K
09:59 37.84 37.84 37.84 37.84 0.0K
10:00 37.84 37.84 37.84 37.84 0.0K
10:01 37.84 37.84 37.84 37.84 0.0K
10:02 37.84 37.84 37.84 37.84 0.0K
10:03 37.84 37.84 37.84 37.84 0.0K
10:04 38.13 38.13 38.13 38.13 0.1K
10:05 38.13 38.13 38.13 38.13 0.0K
10:06 38.13 38.13 38.13 38.13 0.0K
10:07 38.13 38.13 38.13 38.13 0.0K
10:08 37.88 37.88 37.88 37.88 0.4K
10:09 37.88 37.88 37.88 37.88 0.0K
10:10 37.88 37.88 37.88 37.88 0.0K
10:11 37.88 37.88 37.88 37.88 0.0K
10:12 37.88 37.88 37.88 37.88 0.0K
10:13 37.88 37.88 37.88 37.88 0.0K
10:14 37.88 37.88 37.88 37.88 0.0K
10:15 37.88 37.88 37.88 37.88 0.1K
10:16 37.88 37.88 37.88 37.88 0.0K
10:17 37.88 37.88 37.88 37.88 0.0K
10:18 37.88 37.88 37.88 37.88 0.0K
10:19 37.88 37.88 37.88 37.88 0.0K
10:20 37.88 37.88 37.88 37.88 0.0K
10:21 37.88 37.88 37.88 37.88 0.0K
10:22 37.88 37.88 37.88 37.88 0.0K
10:23 37.88 37.88 37.88 37.88 0.0K
10:24 37.88 37.88 37.88 37.88 0.1K
10:25 37.88 37.88 37.88 37.88 0.0K
10:26 37.88 37.88 37.88 37.88 0.0K
10:27 37.88 37.88 37.88 37.88 0.0K
10:28 37.88 37.88 37.88 37.88 0.0K
10:29 37.88 37.88 37.88 37.88 0.1K
10:30 37.88 37.88 37.88 37.88 0.0K
10:31 37.88 37.88 37.88 37.88 0.0K
10:32 37.88 37.88 37.88 37.88 0.0K
10:33 37.88 37.88 37.88 37.88 0.0K
10:34 37.88 37.88 37.88 37.88 0.0K
10:35 37.88 37.88 37.88 37.88 0.0K
10:36 37.88 37.88 37.88 37.88 0.0K
10:37 37.88 37.88 37.88 37.88 0.0K
10:38 38.13 38.13 38.13 38.13 0.7K
10:39 38.13 38.13 38.13 38.13 0.0K
10:40 38.13 38.13 38.13 38.13 0.2K
10:41 37.62 37.62 37.62 37.62 11.1K
10:42 37.62 37.97 37.62 37.97 0.6K
10:43 37.97 37.97 37.97 37.97 0.0K
10:44 37.97 37.97 37.97 37.97 0.0K
10:45 37.97 37.97 37.97 37.97 0.0K
10:46 37.97 37.97 37.97 37.97 0.0K
10:47 38.11 38.11 37.97 37.97 0.2K
10:48 38.15 38.15 38.15 38.15 0.2K
10:49 38.15 38.15 38.15 38.15 0.2K
10:50 38.15 38.15 38.15 38.15 0.0K
10:51 38.15 38.15 38.15 38.15 0.0K
10:52 38.12 38.12 38.12 38.12 3.4K
10:53 38.12 38.12 38.12 38.12 0.2K
10:54 38.12 38.12 38.12 38.12 0.0K
10:55 38.12 38.12 38.12 38.12 0.1K
10:56 38.12 38.12 38.12 38.12 0.0K
10:57 38.12 38.12 38.12 38.12 0.1K
10:58 38.22 38.22 38.22 38.22 0.2K
10:59 38.22 38.22 38.22 38.22 0.0K
11:00 38.22 38.22 38.22 38.22 0.0K
11:01 38.22 38.22 38.22 38.22 0.0K
11:02 38.22 38.22 38.22 38.22 0.0K
11:03 38.22 38.22 38.22 38.22 0.0K
11:04 38.22 38.22 38.22 38.22 0.0K
11:05 38.22 38.22 38.22 38.22 0.1K
11:06 38.22 38.22 38.22 38.22 0.1K
11:07 38.22 38.22 38.22 38.22 0.0K
11:08 38.22 38.22 38.22 38.22 0.0K
11:09 38.22 38.22 38.22 38.22 0.1K
11:10 38.22 38.22 38.22 38.22 0.0K
11:11 38.22 38.22 38.22 38.22 0.0K
11:12 38.22 38.22 38.22 38.22 0.0K
11:13 38.22 38.22 38.22 38.22 0.0K
11:14 38.22 38.22 38.22 38.22 0.0K
11:15 38.22 38.22 38.22 38.22 0.0K
11:16 38.22 38.22 38.22 38.22 0.5K
11:17 38.22 38.22 38.22 38.22 0.1K
11:18 38.22 38.22 38.22 38.22 0.1K
11:19 38.22 38.22 38.22 38.22 0.0K
11:20 38.22 38.22 38.22 38.22 0.0K
11:21 38.22 38.22 38.22 38.22 0.0K
11:22 38.22 38.22 38.22 38.22 0.0K
11:23 38.22 38.22 38.22 38.22 0.0K
11:24 38.22 38.22 38.22 38.22 0.6K
11:25 38.22 38.22 38.22 38.22 0.0K
11:26 38.14 38.14 38.14 38.14 2.0K
11:27 38.14 38.14 38.14 38.14 0.0K
11:28 38.14 38.14 38.14 38.14 0.0K
11:29 38.14 38.14 38.14 38.14 0.0K
11:30 38.14 38.14 38.14 38.14 0.2K
11:31 38.14 38.14 38.14 38.14 0.0K
11:32 38.14 38.14 38.14 38.14 0.0K
11:33 38.14 38.14 38.14 38.14 0.1K
11:34 38.14 38.29 38.14 38.29 0.1K
11:35 38.29 38.29 38.29 38.29 0.1K
11:36 38.29 38.29 38.29 38.29 0.0K
11:37 38.29 38.29 37.79 37.79 10.9K
11:38 37.79 37.79 37.79 37.79 0.2K
11:39 37.79 37.79 37.79 37.79 0.0K
11:40 37.79 37.79 37.79 37.79 0.0K
11:41 37.79 37.95 37.79 37.95 0.6K
11:42 37.95 37.95 37.95 37.95 0.1K
11:43 37.95 37.95 37.95 37.95 0.4K
11:44 37.95 37.95 37.95 37.95 0.0K
11:45 37.95 37.95 37.95 37.95 0.0K
11:46 37.95 37.95 37.95 37.95 0.1K
11:47 37.95 37.95 37.95 37.95 0.0K
11:48 37.95 37.95 37.95 37.95 0.0K
11:49 37.95 38.08 37.95 38.08 0.2K
11:50 38.08 38.08 38.08 38.08 0.0K
11:51 38.08 38.08 38.08 38.08 0.0K
11:52 38.08 38.08 38.08 38.08 0.0K
11:53 38.08 38.08 38.08 38.08 0.0K
11:54 38.08 38.08 38.08 38.08 0.1K
11:55 38.08 38.08 38.08 38.08 0.0K
11:56 38.08 38.08 38.08 38.08 0.0K
11:57 38.08 38.08 38.08 38.08 0.1K
11:58 38.08 38.08 38.08 38.08 0.1K
11:59 38.08 38.08 38.08 38.08 0.0K
12:00 38.08 38.08 38.08 38.08 0.0K
12:01 38.08 38.08 37.85 37.85 0.1K
12:02 37.85 37.85 37.85 37.85 0.0K
12:03 37.85 37.85 37.73 37.73 1.6K
12:04 37.73 37.73 37.73 37.73 0.0K
12:05 37.73 37.73 37.73 37.73 0.0K
12:06 37.73 37.73 37.73 37.73 0.0K
12:07 37.73 37.73 37.73 37.73 0.0K
12:08 37.73 37.73 37.73 37.73 0.1K
12:09 37.73 37.73 37.73 37.73 0.0K
12:10 37.73 37.73 37.73 37.73 0.1K
12:11 37.73 37.73 37.73 37.73 0.0K
12:12 37.73 37.73 37.73 37.73 0.0K
12:13 37.73 37.73 37.73 37.73 0.0K
12:14 37.73 37.73 37.73 37.73 0.0K
12:15 37.73 37.73 37.73 37.73 0.0K
12:16 37.73 37.73 37.73 37.73 0.1K
12:17 37.73 37.73 37.73 37.73 0.0K
12:18 37.73 37.73 37.73 37.73 0.0K
12:19 37.73 37.73 37.73 37.73 0.0K
12:20 37.73 37.73 37.73 37.73 0.1K
12:21 37.73 37.79 37.73 37.79 0.3K
12:22 37.79 37.79 37.79 37.79 0.0K
12:23 37.79 37.79 37.79 37.79 0.0K
12:24 37.79 37.79 37.79 37.79 0.0K
12:25 37.79 37.79 37.79 37.79 0.0K
12:26 37.54 37.63 37.54 37.63 1.4K
12:27 37.63 37.63 37.63 37.63 0.1K
12:28 37.63 37.63 37.63 37.63 0.0K
12:29 37.63 37.63 37.63 37.63 0.0K
12:30 37.63 37.63 37.63 37.63 0.0K
12:31 37.63 37.63 37.63 37.63 0.0K
12:32 37.63 37.63 37.63 37.63 0.0K
12:33 37.63 37.63 37.63 37.63 0.0K
12:34 37.63 37.63 37.63 37.63 0.1K
12:35 37.63 37.63 37.63 37.63 0.0K
12:36 37.63 37.63 37.63 37.63 0.0K
12:37 37.63 37.63 37.63 37.63 0.0K
12:38 37.63 37.63 37.63 37.63 0.0K
12:39 37.63 37.63 37.63 37.63 0.0K
12:40 37.63 37.63 37.63 37.63 0.0K
12:41 37.63 37.63 37.63 37.63 0.0K
12:42 37.63 37.63 37.63 37.63 0.0K
12:43 37.63 37.63 37.63 37.63 0.0K
12:44 37.63 37.63 37.63 37.63 0.1K
12:45 37.63 37.63 37.63 37.63 0.0K
12:46 37.63 37.63 37.63 37.63 0.0K
12:47 37.63 37.63 37.63 37.63 0.0K
12:48 37.63 37.63 37.63 37.63 0.0K
12:49 37.63 37.63 37.63 37.63 0.0K
12:50 37.63 37.63 37.63 37.63 0.0K
12:51 37.63 37.63 37.63 37.63 0.0K
12:52 37.63 37.63 37.63 37.63 0.1K
12:53 37.63 37.63 37.57 37.57 0.3K
12:54 37.57 37.57 37.57 37.57 0.0K
12:55 37.57 37.57 37.57 37.57 0.0K
12:56 37.57 37.57 37.57 37.57 0.0K
12:57 37.57 37.57 37.57 37.57 0.0K
12:58 37.57 37.57 37.57 37.57 0.0K
12:59 37.57 37.57 37.57 37.57 0.0K
13:00 37.57 37.57 37.57 37.57 0.0K
13:01 37.57 37.57 37.57 37.57 0.1K
13:02 37.57 37.57 37.57 37.57 0.3K
13:03 37.57 37.57 37.57 37.57 0.0K
13:04 37.57 37.57 37.57 37.57 0.0K
13:05 37.57 37.57 37.57 37.57 0.0K
13:06 37.57 37.57 37.57 37.57 0.0K
13:07 37.56 37.56 37.56 37.56 0.4K
13:08 37.56 37.63 37.56 37.63 0.9K
13:09 37.63 37.63 37.63 37.63 0.0K
13:10 37.63 37.63 37.63 37.63 0.0K
13:11 37.63 37.63 37.63 37.63 0.0K
13:12 37.63 37.63 37.63 37.63 0.0K
13:13 37.63 37.63 37.63 37.63 0.0K
13:14 37.63 37.63 37.63 37.63 0.0K
13:15 37.63 37.63 37.63 37.63 0.5K
13:16 37.63 37.63 37.63 37.63 0.0K
13:17 37.63 37.63 37.63 37.63 0.0K
13:18 37.63 37.63 37.63 37.63 0.1K
13:19 37.63 37.63 37.63 37.63 0.0K
13:20 37.63 37.63 37.63 37.63 0.0K
13:21 37.67 37.67 37.67 37.67 0.1K
13:22 37.67 37.67 37.67 37.67 0.0K
13:23 37.67 37.67 37.67 37.67 0.1K
13:24 37.67 37.67 37.67 37.67 0.1K
13:25 37.67 37.67 37.67 37.67 0.0K
13:26 37.67 37.67 37.67 37.67 0.0K
13:27 37.64 37.64 37.64 37.64 0.2K
13:28 37.64 37.64 37.64 37.64 0.7K
13:29 37.64 37.81 37.64 37.81 0.3K
13:30 37.81 37.81 37.81 37.81 0.0K
13:31 37.81 37.81 37.81 37.81 0.1K
13:32 37.81 37.81 37.81 37.81 0.0K
13:33 37.81 37.81 37.81 37.81 0.1K
13:34 37.81 37.81 37.81 37.81 0.1K
13:35 37.81 37.81 37.81 37.81 0.0K
13:36 37.81 37.81 37.81 37.81 0.0K
13:37 37.59 37.67 37.59 37.67 1.1K
13:38 37.67 37.67 37.67 37.67 0.0K
13:39 37.67 37.67 37.67 37.67 0.0K
13:40 37.67 37.67 37.67 37.67 0.0K
13:41 37.67 37.67 37.67 37.67 0.1K
13:42 37.67 37.67 37.67 37.67 0.0K
13:43 37.67 37.67 37.67 37.67 0.1K
13:44 37.67 37.67 37.67 37.67 0.0K
13:45 37.67 37.67 37.67 37.67 0.0K
13:46 37.64 37.64 37.64 37.64 0.1K
13:47 37.64 37.64 37.64 37.64 0.0K
13:48 37.64 37.73 37.64 37.73 0.8K
13:49 37.73 37.73 37.73 37.73 0.1K
13:50 37.73 37.73 37.73 37.73 0.0K
13:51 37.73 37.73 37.73 37.73 0.4K
13:52 37.73 37.73 37.73 37.73 0.0K
13:53 37.73 37.73 37.73 37.73 0.0K
13:54 37.73 37.73 37.73 37.73 0.0K
13:55 37.73 37.73 37.73 37.73 0.1K
13:56 37.73 37.73 37.73 37.73 0.0K
13:57 37.73 37.73 37.73 37.73 0.1K
13:58 37.71 37.71 37.71 37.71 0.4K
13:59 37.71 37.71 37.71 37.71 0.1K
14:00 37.84 37.84 37.84 37.84 0.3K
14:01 37.84 37.84 37.84 37.84 0.1K
14:02 37.84 37.84 37.84 37.84 0.0K
14:03 37.84 37.84 37.84 37.84 0.1K
14:04 37.84 37.84 37.84 37.84 0.0K
14:05 37.84 37.84 37.84 37.84 0.0K
14:06 37.84 37.84 37.84 37.84 0.2K
14:07 37.84 37.84 37.84 37.84 0.1K
14:08 37.84 37.84 37.84 37.84 0.0K
14:09 37.84 37.84 37.84 37.84 0.0K
14:10 37.84 37.84 37.84 37.84 0.0K
14:11 37.84 37.84 37.84 37.84 0.1K
14:12 37.84 37.84 37.84 37.84 0.0K
14:13 37.84 37.84 37.84 37.84 0.0K
14:14 37.81 37.81 37.81 37.81 0.2K
14:15 37.81 37.81 37.81 37.81 0.0K
14:16 37.81 37.81 37.81 37.81 0.0K
14:17 37.81 37.81 37.81 37.81 0.0K
14:18 37.81 37.81 37.81 37.81 0.0K
14:19 37.81 37.81 37.81 37.81 0.0K
14:20 37.81 37.81 37.81 37.81 0.0K
14:21 37.81 37.81 37.81 37.81 0.0K
14:22 37.81 37.81 37.81 37.81 0.1K
14:23 37.81 37.81 37.81 37.81 0.0K
14:24 37.81 37.81 37.81 37.81 0.1K
14:25 37.81 37.81 37.81 37.81 0.0K
14:26 37.81 37.81 37.81 37.81 0.0K
14:27 37.81 37.81 37.81 37.81 0.0K
14:28 37.81 37.81 37.81 37.81 0.1K
14:29 37.81 37.81 37.81 37.81 0.0K
14:30 37.81 37.81 37.81 37.81 0.2K
14:31 37.81 37.81 37.81 37.81 0.0K
14:32 37.81 37.81 37.81 37.81 0.1K
14:33 37.81 37.81 37.81 37.81 0.0K
14:34 37.81 37.81 37.73 37.73 0.1K
14:35 37.73 37.73 37.73 37.73 0.0K
14:36 37.74 37.74 37.74 37.74 0.6K
14:37 37.74 37.74 37.74 37.74 0.1K
14:38 37.74 37.74 37.74 37.74 0.0K
14:39 37.74 37.74 37.74 37.74 0.0K
14:40 37.74 37.74 37.74 37.74 0.0K
14:41 37.74 37.74 37.74 37.74 0.0K
14:42 37.74 37.74 37.74 37.74 0.0K
14:43 37.74 37.74 37.74 37.74 0.0K
14:44 37.74 37.74 37.74 37.74 0.0K
14:45 37.74 37.74 37.74 37.74 0.0K
14:46 37.74 37.74 37.74 37.74 0.1K
14:47 37.74 37.74 37.74 37.74 0.0K
14:48 37.74 37.74 37.74 37.74 0.1K
14:49 37.74 37.74 37.74 37.74 0.0K
14:50 37.74 37.74 37.74 37.74 0.0K
14:51 37.74 37.74 37.74 37.74 0.0K
14:52 37.74 37.74 37.74 37.74 0.0K
14:53 37.74 37.74 37.74 37.74 0.0K
14:54 37.74 37.74 37.74 37.74 0.1K
14:55 37.74 37.82 37.74 37.82 1.2K
14:56 37.82 37.82 37.82 37.82 0.0K
14:57 37.82 37.82 37.82 37.82 0.0K
14:58 37.82 37.82 37.82 37.82 0.1K
14:59 37.82 37.84 37.82 37.84 0.1K
15:00 37.84 37.84 37.84 37.84 0.8K
15:01 37.84 37.84 37.72 37.72 5.0K
15:02 37.72 37.72 37.72 37.72 0.7K
15:03 37.72 37.72 37.72 37.72 0.1K
15:04 37.72 37.72 37.72 37.72 0.0K
15:05 37.56 37.56 37.56 37.56 0.9K
15:06 37.56 37.56 37.56 37.56 0.0K
15:07 37.56 37.56 37.56 37.56 0.0K
15:08 37.56 37.56 37.56 37.56 0.0K
15:09 37.56 37.56 37.56 37.56 0.0K
15:10 37.56 37.56 37.56 37.56 0.2K
15:11 37.56 37.56 37.56 37.56 0.0K
15:12 37.56 37.56 37.56 37.56 0.0K
15:13 37.56 37.56 37.56 37.56 0.0K
15:14 37.56 37.56 37.53 37.53 1.2K
15:15 37.53 37.53 37.53 37.53 0.0K
15:16 37.53 37.53 37.53 37.53 0.0K
15:17 37.53 37.53 37.53 37.53 0.0K
15:18 37.53 37.53 37.53 37.53 0.1K
15:19 37.53 37.53 37.53 37.53 0.1K
15:20 37.53 37.53 37.53 37.53 0.0K
15:21 37.53 37.53 37.51 37.51 0.2K
15:22 37.51 37.51 37.51 37.51 0.1K
15:23 37.51 37.51 37.51 37.51 0.0K
15:24 37.51 37.51 37.51 37.51 0.0K
15:25 37.51 37.51 37.51 37.51 0.1K
15:26 37.51 37.51 37.51 37.51 0.0K
15:27 37.51 37.51 37.51 37.51 0.3K
15:28 37.51 37.51 37.51 37.51 0.1K
15:29 37.51 37.51 37.51 37.51 0.1K
15:30 37.51 37.51 37.51 37.51 0.1K
15:31 37.51 37.51 37.51 37.51 0.0K
15:32 37.51 37.52 37.51 37.52 0.3K
15:33 37.52 37.52 37.52 37.52 0.2K
15:34 37.52 37.52 37.52 37.52 0.2K
15:35 37.52 37.52 37.52 37.52 0.1K
15:36 37.52 37.52 37.52 37.52 0.1K
15:37 37.52 37.52 37.52 37.52 0.0K
15:38 37.52 37.56 37.52 37.56 1.0K
15:39 37.56 37.56 37.56 37.56 0.1K
15:40 37.56 37.56 37.56 37.56 0.2K
15:41 37.56 37.56 37.56 37.56 0.1K
15:42 37.56 37.56 37.56 37.56 0.1K
15:43 37.56 37.56 37.56 37.56 0.1K
15:44 37.56 37.56 37.50 37.50 0.8K
15:45 37.50 37.54 37.50 37.51 1.6K
15:46 37.51 37.51 37.51 37.51 0.0K
15:47 37.51 37.51 37.51 37.51 0.0K
15:48 37.51 37.51 37.51 37.51 0.2K
15:49 37.51 37.51 37.51 37.51 0.1K
15:50 37.51 37.51 37.51 37.51 1.1K
15:51 37.51 37.59 37.51 37.59 0.6K
15:52 37.59 37.59 37.47 37.48 1.1K
15:53 37.53 37.53 37.43 37.43 3.1K
15:54 37.43 37.43 37.43 37.43 0.8K
15:55 37.42 37.42 37.42 37.42 0.4K
15:56 37.59 37.59 37.54 37.54 2.1K
15:57 37.54 37.54 37.54 37.54 0.6K
15:58 37.54 37.54 37.47 37.47 1.7K
15:59 37.47 37.49 37.47 37.49 1.1K
16:00 37.49 37.49 37.43 37.49 56.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles