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 35.52 36.45 35.52 36.45 0.0K
09:32 36.45 36.45 36.45 36.45 0.0K
09:33 36.45 36.45 36.45 36.45 0.0K
09:34 36.45 36.45 36.45 36.45 0.0K
09:35 36.45 36.45 36.45 36.45 0.0K
09:36 36.45 36.45 36.45 36.45 0.0K
09:37 36.45 36.45 36.45 36.45 0.0K
09:38 36.45 36.45 36.45 36.45 0.0K
09:39 36.45 36.45 36.45 36.45 0.0K
09:40 35.34 35.34 35.34 35.34 0.5K
09:41 35.34 35.34 35.34 35.34 0.0K
09:42 35.34 35.34 35.34 35.34 0.0K
09:43 35.10 35.10 35.10 35.10 0.1K
09:44 35.06 35.06 35.06 35.06 1.4K
09:45 35.06 35.06 35.06 35.06 0.3K
09:46 35.06 35.06 35.06 35.06 0.0K
09:47 35.06 35.06 35.06 35.06 0.0K
09:48 35.06 35.06 35.06 35.06 0.1K
09:49 35.06 35.06 35.06 35.06 0.0K
09:50 35.06 35.06 35.06 35.06 0.2K
09:51 35.06 35.06 35.06 35.06 0.2K
09:52 35.06 35.10 35.00 35.00 1.2K
09:53 35.25 35.27 35.25 35.27 0.9K
09:54 35.27 35.27 35.27 35.27 0.0K
09:55 35.27 35.27 35.27 35.27 0.1K
09:56 35.27 35.27 35.27 35.27 0.1K
09:57 35.27 35.27 35.27 35.27 0.1K
09:58 35.27 35.27 35.27 35.27 0.0K
09:59 35.27 35.27 35.27 35.27 0.0K
10:00 35.27 35.27 35.27 35.27 0.7K
10:01 35.27 35.27 35.27 35.27 0.4K
10:02 35.27 35.27 35.27 35.27 0.0K
10:03 35.27 35.27 35.27 35.27 0.0K
10:04 35.27 35.27 35.27 35.27 0.0K
10:05 35.27 35.27 35.27 35.27 0.0K
10:06 35.27 35.27 35.27 35.27 0.0K
10:07 35.27 35.27 35.27 35.27 0.0K
10:08 35.27 35.27 35.27 35.27 0.0K
10:09 35.25 35.25 35.25 35.25 0.1K
10:10 35.25 35.25 35.25 35.25 0.0K
10:11 35.25 35.25 35.25 35.25 0.0K
10:12 35.25 35.25 35.01 35.10 0.5K
10:13 35.21 35.21 35.21 35.21 0.1K
10:14 35.01 35.01 35.01 35.01 0.2K
10:15 35.01 35.01 35.01 35.01 0.0K
10:16 35.01 35.01 35.01 35.01 0.3K
10:17 35.01 35.01 35.01 35.01 0.0K
10:18 35.01 35.01 35.01 35.01 0.1K
10:19 35.01 35.01 35.01 35.01 0.0K
10:20 35.01 35.01 35.01 35.01 0.0K
10:21 35.01 35.01 35.01 35.01 0.0K
10:22 35.01 35.01 35.01 35.01 0.0K
10:23 35.01 35.01 35.01 35.01 0.0K
10:24 35.01 35.01 35.01 35.01 0.0K
10:25 35.01 35.01 35.01 35.01 0.0K
10:26 35.01 35.01 35.01 35.01 0.0K
10:27 35.21 35.21 35.21 35.21 0.1K
10:28 35.21 35.21 35.21 35.21 0.0K
10:29 35.21 35.21 35.21 35.21 0.0K
10:30 35.21 35.21 35.21 35.21 0.0K
10:31 35.21 35.21 35.21 35.21 0.0K
10:32 35.21 35.21 35.21 35.21 0.0K
10:33 35.21 35.21 35.21 35.21 0.0K
10:34 35.21 35.21 35.21 35.21 0.0K
10:35 35.21 35.21 35.21 35.21 0.0K
10:36 35.21 35.21 35.21 35.21 0.0K
10:37 35.21 35.21 35.21 35.21 0.0K
10:38 35.21 35.21 35.21 35.21 0.0K
10:39 35.21 35.21 35.21 35.21 0.1K
10:40 35.21 35.21 35.21 35.21 0.0K
10:41 35.09 35.09 35.09 35.09 1.1K
10:42 35.09 35.15 35.09 35.15 1.4K
10:43 35.15 35.15 35.15 35.15 0.0K
10:44 35.15 35.15 35.15 35.15 0.0K
10:45 35.15 35.15 35.15 35.15 0.0K
10:46 35.15 35.15 35.15 35.15 0.0K
10:47 35.15 35.15 35.15 35.15 0.0K
10:48 35.15 35.15 35.15 35.15 0.0K
10:49 35.15 35.15 35.15 35.15 0.0K
10:50 35.15 35.15 35.15 35.15 0.1K
10:51 35.15 35.15 35.15 35.15 0.0K
10:52 35.15 35.15 35.15 35.15 0.0K
10:53 35.15 35.15 35.15 35.15 0.0K
10:54 35.15 35.15 35.15 35.15 0.0K
10:55 35.15 35.15 35.15 35.15 0.0K
10:56 35.15 35.15 35.15 35.15 0.0K
10:57 35.15 35.15 35.15 35.15 0.0K
10:58 35.15 35.15 35.15 35.15 0.0K
10:59 35.15 35.15 35.15 35.15 0.0K
11:00 35.15 35.25 35.15 35.25 3.3K
11:01 35.25 35.25 35.25 35.25 0.0K
11:02 35.25 35.25 35.25 35.25 0.0K
11:03 35.25 35.25 35.25 35.25 0.0K
11:04 35.25 35.25 35.25 35.25 0.0K
11:05 35.25 35.25 35.25 35.25 0.0K
11:06 35.26 35.26 35.26 35.26 0.3K
11:07 35.26 35.26 35.26 35.26 0.0K
11:08 35.26 35.26 35.26 35.26 0.2K
11:09 35.26 35.26 35.26 35.26 0.3K
11:10 35.26 35.26 35.26 35.26 0.0K
11:11 35.26 35.26 35.26 35.26 0.1K
11:12 35.26 35.26 35.26 35.26 0.0K
11:13 35.26 35.26 35.26 35.26 0.0K
11:14 35.26 35.26 35.26 35.26 0.1K
11:15 35.26 35.26 35.26 35.26 0.4K
11:16 35.26 35.26 35.26 35.26 0.1K
11:17 35.26 35.26 35.26 35.26 0.0K
11:18 35.26 35.26 35.26 35.26 0.0K
11:19 35.26 35.26 35.26 35.26 0.2K
11:20 35.26 35.26 35.26 35.26 0.0K
11:21 35.26 35.26 35.26 35.26 0.0K
11:22 35.26 35.26 35.26 35.26 1.2K
11:23 35.26 35.26 35.26 35.26 0.0K
11:24 35.26 35.26 35.26 35.26 0.0K
11:25 35.26 35.26 35.26 35.26 0.0K
11:26 35.26 35.26 35.26 35.26 0.0K
11:27 35.26 35.26 35.26 35.26 0.0K
11:28 35.26 35.26 35.26 35.26 0.1K
11:29 35.26 35.26 35.26 35.26 0.0K
11:30 35.26 35.26 35.26 35.26 0.0K
11:31 35.26 35.26 35.26 35.26 0.1K
11:32 35.26 35.26 35.26 35.26 0.0K
11:33 35.26 35.26 35.26 35.26 0.1K
11:34 35.26 35.26 35.26 35.26 0.3K
11:35 35.29 35.29 35.29 35.29 1.3K
11:36 35.29 35.29 35.29 35.29 0.0K
11:37 35.29 35.29 35.29 35.29 0.7K
11:38 35.29 35.29 35.29 35.29 0.0K
11:39 35.29 35.29 35.29 35.29 0.0K
11:40 35.29 35.29 35.29 35.29 0.0K
11:41 35.29 35.29 35.29 35.29 0.1K
11:42 35.21 35.21 35.21 35.21 0.2K
11:43 35.28 35.28 35.28 35.28 1.6K
11:44 35.28 35.28 35.28 35.28 0.2K
11:45 35.27 35.27 35.27 35.27 1.7K
11:46 35.27 35.27 35.27 35.27 0.0K
11:47 35.27 35.27 35.27 35.27 0.0K
11:48 35.27 35.27 35.27 35.27 1.1K
11:49 35.27 35.27 35.27 35.27 0.0K
11:50 35.27 35.27 35.27 35.27 0.0K
11:51 35.27 35.27 35.27 35.27 0.0K
11:52 35.27 35.27 35.27 35.27 0.0K
11:53 35.27 35.27 35.27 35.27 0.0K
11:54 35.27 35.27 35.27 35.27 0.0K
11:55 35.27 35.27 35.27 35.27 0.0K
11:56 35.27 35.27 35.27 35.27 0.0K
11:57 35.27 35.27 35.27 35.27 0.0K
11:58 35.27 35.27 35.27 35.27 0.0K
11:59 35.27 35.27 35.27 35.27 0.0K
12:00 35.27 35.27 35.27 35.27 0.0K
12:01 35.27 35.27 35.27 35.27 0.0K
12:02 35.27 35.27 35.27 35.27 0.0K
12:03 35.27 35.27 35.27 35.27 0.0K
12:04 35.27 35.27 35.27 35.27 0.0K
12:05 35.27 35.52 35.27 35.52 1.8K
12:06 35.52 35.52 35.52 35.52 0.6K
12:07 35.52 35.52 35.52 35.52 0.0K
12:08 35.52 35.52 35.52 35.52 0.0K
12:09 35.52 35.52 35.52 35.52 0.0K
12:10 35.52 35.52 35.52 35.52 0.0K
12:11 35.52 35.52 35.52 35.52 0.0K
12:12 35.52 35.52 35.52 35.52 0.0K
12:13 35.52 35.52 35.52 35.52 0.0K
12:14 35.52 35.52 35.52 35.52 0.0K
12:15 35.52 35.52 35.52 35.52 0.0K
12:16 35.52 35.52 35.52 35.52 0.0K
12:17 35.52 35.52 35.52 35.52 0.0K
12:18 35.52 35.52 35.52 35.52 0.0K
12:19 35.52 35.52 35.52 35.52 0.0K
12:20 35.52 35.52 35.52 35.52 0.0K
12:21 35.52 35.52 35.52 35.52 0.0K
12:22 35.52 35.52 35.52 35.52 0.0K
12:23 35.52 35.52 35.52 35.52 0.0K
12:24 35.52 35.52 35.52 35.52 0.0K
12:25 35.52 35.52 35.52 35.52 0.0K
12:26 35.52 35.52 35.52 35.52 0.0K
12:27 35.52 35.52 35.52 35.52 0.0K
12:28 35.52 35.52 35.52 35.52 0.0K
12:29 35.52 35.52 35.52 35.52 0.0K
12:30 35.52 35.52 35.52 35.52 0.0K
12:31 35.52 35.52 35.52 35.52 0.0K
12:32 35.52 35.52 35.52 35.52 0.0K
12:33 35.52 35.52 35.52 35.52 0.0K
12:34 35.52 35.52 35.52 35.52 0.0K
12:35 35.52 35.52 35.52 35.52 0.1K
12:36 35.52 35.52 35.52 35.52 0.0K
12:37 35.52 35.52 35.52 35.52 0.0K
12:38 35.52 35.52 35.52 35.52 0.0K
12:39 35.52 35.52 35.52 35.52 0.0K
12:40 35.52 35.52 35.52 35.52 0.0K
12:41 35.52 35.52 35.52 35.52 0.0K
12:42 35.52 35.52 35.52 35.52 0.0K
12:43 35.52 35.52 35.52 35.52 0.0K
12:44 35.52 35.52 35.52 35.52 0.0K
12:45 35.52 35.52 35.52 35.52 0.0K
12:46 35.52 35.52 35.52 35.52 0.0K
12:47 35.52 35.52 35.52 35.52 0.0K
12:48 35.52 35.52 35.52 35.52 0.0K
12:49 35.52 35.52 35.52 35.52 0.0K
12:50 35.52 35.52 35.52 35.52 0.0K
12:51 35.52 35.66 35.52 35.66 0.4K
12:52 35.66 35.66 35.66 35.66 0.0K
12:53 35.66 35.66 35.66 35.66 0.0K
12:54 35.66 35.66 35.66 35.66 0.0K
12:55 35.66 35.66 35.66 35.66 0.0K
12:56 35.66 35.66 35.66 35.66 0.0K
12:57 35.66 35.66 35.65 35.65 0.4K
12:58 35.65 35.65 35.65 35.65 0.1K
12:59 35.65 35.65 35.65 35.65 0.0K
13:00 35.65 35.65 35.65 35.65 0.2K
13:01 35.65 35.65 35.65 35.65 0.3K
13:02 35.65 35.65 35.65 35.65 0.0K
13:03 35.65 35.65 35.65 35.65 0.0K
13:04 35.65 35.65 35.65 35.65 0.0K
13:05 35.65 35.65 35.65 35.65 0.0K
13:06 35.65 35.65 35.65 35.65 0.0K
13:07 35.65 35.65 35.65 35.65 0.0K
13:08 35.65 35.65 35.65 35.65 0.0K
13:09 35.65 35.65 35.65 35.65 0.0K
13:10 35.65 35.65 35.65 35.65 0.0K
13:11 35.65 35.65 35.65 35.65 0.0K
13:12 35.65 35.71 35.65 35.71 0.2K
13:13 35.71 35.71 35.71 35.71 0.4K
13:14 35.71 35.71 35.71 35.71 0.0K
13:15 35.71 35.71 35.71 35.71 0.0K
13:16 35.71 35.71 35.71 35.71 0.0K
13:17 35.71 35.71 35.71 35.71 0.0K
13:18 35.71 35.71 35.71 35.71 0.0K
13:19 35.71 35.71 35.71 35.71 0.0K
13:20 35.71 35.71 35.71 35.71 0.0K
13:21 35.71 35.71 35.71 35.71 0.0K
13:22 35.71 35.71 35.71 35.71 0.0K
13:23 35.71 35.71 35.71 35.71 0.0K
13:24 35.71 35.71 35.71 35.71 0.0K
13:25 35.71 35.71 35.71 35.71 0.0K
13:26 35.63 35.63 35.63 35.63 1.4K
13:27 35.63 35.63 35.63 35.63 0.0K
13:28 35.63 35.63 35.63 35.63 0.2K
13:29 35.63 35.63 35.63 35.63 0.1K
13:30 35.63 35.63 35.63 35.63 0.0K
13:31 35.63 35.63 35.63 35.63 0.1K
13:32 35.63 35.63 35.33 35.38 1.2K
13:33 35.38 35.38 35.38 35.38 0.0K
13:34 35.38 35.38 35.38 35.38 0.0K
13:35 35.38 35.38 35.38 35.38 0.0K
13:36 35.38 35.38 35.38 35.38 0.0K
13:37 35.38 35.38 35.38 35.38 0.0K
13:38 35.38 35.38 35.38 35.38 0.0K
13:39 35.38 35.38 35.38 35.38 0.0K
13:40 35.38 35.38 35.38 35.38 0.0K
13:41 35.38 35.38 35.38 35.38 0.0K
13:42 35.38 35.38 35.38 35.38 0.0K
13:43 35.38 35.38 35.38 35.38 0.0K
13:44 35.38 35.38 35.38 35.38 0.0K
13:45 35.38 35.38 35.38 35.38 0.0K
13:46 35.38 35.38 35.38 35.38 0.0K
13:47 35.38 35.38 35.38 35.38 0.0K
13:48 35.38 35.38 35.38 35.38 0.1K
13:49 35.38 35.38 35.38 35.38 0.0K
13:50 35.38 35.38 35.38 35.38 0.0K
13:51 35.38 35.38 35.38 35.38 0.0K
13:52 35.38 35.38 35.38 35.38 0.0K
13:53 35.38 35.38 35.38 35.38 0.0K
13:54 35.38 35.38 35.38 35.38 0.0K
13:55 35.38 35.38 35.38 35.38 0.0K
13:56 35.38 35.38 35.38 35.38 0.0K
13:57 35.38 35.38 35.38 35.38 0.0K
13:58 35.38 35.38 35.38 35.38 0.0K
13:59 35.38 35.38 35.38 35.38 0.0K
14:00 35.33 35.33 35.33 35.33 0.1K
14:01 35.33 35.33 35.33 35.33 0.1K
14:02 35.33 35.33 35.33 35.33 0.2K
14:03 35.33 35.33 35.33 35.33 0.1K
14:04 35.33 35.33 35.33 35.33 0.1K
14:05 35.33 35.33 35.33 35.33 1.2K
14:06 35.33 35.33 35.33 35.33 0.0K
14:07 35.33 35.33 35.33 35.33 0.0K
14:08 35.33 35.33 35.33 35.33 0.1K
14:09 35.33 35.33 35.33 35.33 0.0K
14:10 35.33 35.33 35.33 35.33 0.0K
14:11 35.33 35.33 35.33 35.33 0.0K
14:12 35.33 35.33 35.33 35.33 0.0K
14:13 35.33 35.33 35.33 35.33 0.0K
14:14 35.33 35.33 35.33 35.33 0.0K
14:15 35.33 35.33 35.33 35.33 0.0K
14:16 35.33 35.33 35.33 35.33 0.0K
14:17 35.33 35.33 35.33 35.33 0.0K
14:18 35.33 35.33 35.33 35.33 0.0K
14:19 35.33 35.33 35.33 35.33 0.1K
14:20 35.33 35.33 35.33 35.33 0.0K
14:21 35.33 35.33 35.33 35.33 0.0K
14:22 35.33 35.33 35.33 35.33 0.0K
14:23 35.33 35.33 35.33 35.33 0.0K
14:24 35.33 35.33 35.33 35.33 0.0K
14:25 35.33 35.33 35.33 35.33 0.0K
14:26 35.33 35.33 35.33 35.33 0.0K
14:27 35.33 35.33 35.33 35.33 0.0K
14:28 35.33 35.33 35.33 35.33 0.0K
14:29 35.33 35.33 35.33 35.33 0.2K
14:30 35.33 35.33 35.33 35.33 0.0K
14:31 35.33 35.33 35.33 35.33 0.0K
14:32 35.33 35.33 35.33 35.33 0.0K
14:33 35.33 35.33 35.33 35.33 0.0K
14:34 35.33 35.33 35.33 35.33 0.0K
14:35 35.33 35.33 35.33 35.33 0.1K
14:36 35.32 35.32 35.32 35.32 0.4K
14:37 35.32 35.32 35.32 35.32 0.0K
14:38 35.32 35.32 35.32 35.32 0.1K
14:39 35.32 35.32 35.32 35.32 0.0K
14:40 35.32 35.32 35.32 35.32 0.0K
14:41 35.32 35.32 35.32 35.32 0.0K
14:42 35.32 35.32 35.32 35.32 0.0K
14:43 35.32 35.32 35.32 35.32 0.0K
14:44 35.32 35.32 35.32 35.32 0.0K
14:45 35.32 35.32 35.32 35.32 0.0K
14:46 35.32 35.32 35.32 35.32 0.0K
14:47 35.32 35.32 35.32 35.32 0.0K
14:48 35.32 35.32 35.32 35.32 0.1K
14:49 35.32 35.32 35.32 35.32 0.0K
14:50 35.32 35.32 35.32 35.32 0.0K
14:51 35.32 35.32 35.32 35.32 0.0K
14:52 35.32 35.32 35.32 35.32 0.0K
14:53 35.32 35.32 35.32 35.32 0.0K
14:54 35.32 35.32 35.32 35.32 0.0K
14:55 35.32 35.32 35.32 35.32 0.1K
14:56 35.32 35.32 35.32 35.32 0.0K
14:57 35.32 35.32 35.32 35.32 0.0K
14:58 35.32 35.32 35.32 35.32 1.0K
14:59 35.32 35.32 35.32 35.32 0.5K
15:00 35.32 35.32 35.32 35.32 0.0K
15:01 35.32 35.32 35.32 35.32 0.8K
15:02 35.32 35.32 35.32 35.32 0.0K
15:03 35.32 35.32 35.32 35.32 0.4K
15:04 35.32 35.32 35.32 35.32 0.0K
15:05 35.32 35.32 35.32 35.32 0.0K
15:06 35.32 35.32 35.27 35.27 0.4K
15:07 35.27 35.27 35.27 35.27 0.0K
15:08 35.27 35.27 35.27 35.27 0.1K
15:09 35.27 35.27 35.27 35.27 0.0K
15:10 35.27 35.27 35.27 35.27 0.0K
15:11 35.27 35.27 35.27 35.27 0.1K
15:12 35.27 35.27 35.27 35.27 0.0K
15:13 35.27 35.29 35.27 35.29 3.9K
15:14 35.29 35.34 35.29 35.34 0.1K
15:15 35.34 35.34 35.34 35.34 0.5K
15:16 35.34 35.34 35.34 35.34 0.1K
15:17 35.34 35.34 35.34 35.34 0.0K
15:18 35.34 35.34 35.34 35.34 0.0K
15:19 35.34 35.34 35.34 35.34 0.0K
15:20 35.34 35.45 35.34 35.45 0.4K
15:21 35.45 35.45 35.45 35.45 0.0K
15:22 35.45 35.45 35.45 35.45 1.7K
15:23 35.45 35.45 35.45 35.45 0.1K
15:24 35.45 35.45 35.45 35.45 0.0K
15:25 35.45 35.45 35.45 35.45 0.1K
15:26 35.45 35.45 35.45 35.45 0.1K
15:27 35.45 35.53 35.45 35.53 0.3K
15:28 35.53 35.53 35.53 35.53 0.0K
15:29 35.53 35.53 35.53 35.53 0.0K
15:30 35.53 35.53 35.53 35.53 0.0K
15:31 35.53 35.53 35.53 35.53 0.0K
15:32 35.53 35.53 35.53 35.53 0.0K
15:33 35.53 35.53 35.53 35.53 0.0K
15:34 35.53 35.53 35.53 35.53 0.0K
15:35 35.53 35.53 35.53 35.53 0.0K
15:36 35.53 35.53 35.53 35.53 0.0K
15:37 35.53 35.53 35.53 35.53 0.0K
15:38 35.53 35.53 35.53 35.53 0.1K
15:39 35.53 35.53 35.53 35.53 0.0K
15:40 35.53 35.53 35.53 35.53 0.0K
15:41 35.53 35.53 35.53 35.53 0.0K
15:42 35.53 35.53 35.50 35.50 0.6K
15:43 35.50 35.53 35.50 35.53 0.1K
15:44 35.53 35.53 35.49 35.49 0.9K
15:45 35.49 35.49 35.49 35.49 0.1K
15:46 35.49 35.49 35.49 35.49 0.1K
15:47 35.49 35.49 35.49 35.49 0.1K
15:48 35.49 35.49 35.49 35.49 0.1K
15:49 35.49 35.49 35.49 35.49 0.1K
15:50 35.49 35.49 35.49 35.49 0.1K
15:51 35.52 35.55 35.42 35.42 2.4K
15:52 35.42 35.42 35.36 35.37 1.4K
15:53 35.37 35.37 35.37 35.37 0.1K
15:54 35.37 35.37 35.37 35.37 1.1K
15:55 35.37 35.37 35.37 35.37 0.0K
15:56 35.37 35.37 35.37 35.37 0.7K
15:57 35.38 35.38 35.38 35.38 0.4K
15:58 35.38 35.38 35.38 35.38 0.2K
15:59 35.38 35.38 35.38 35.38 0.1K
16:00 35.38 35.44 35.35 35.44 10.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles