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 33.89 34.31 33.89 34.31 0.2K
09:32 34.31 34.31 34.31 34.31 0.0K
09:33 34.31 34.31 34.31 34.31 0.0K
09:34 34.31 34.31 34.31 34.31 0.0K
09:35 34.31 34.31 34.31 34.31 0.0K
09:36 34.31 34.31 34.31 34.31 0.0K
09:37 34.31 34.31 34.31 34.31 0.0K
09:38 34.31 34.31 34.31 34.31 0.0K
09:39 34.31 34.31 34.31 34.31 0.0K
09:40 34.31 34.31 34.31 34.31 0.0K
09:41 33.94 33.94 33.94 33.94 0.2K
09:42 33.94 33.94 33.94 33.94 0.0K
09:43 33.94 33.94 33.94 33.94 0.0K
09:44 33.94 33.94 33.94 33.94 0.1K
09:45 33.94 33.94 33.48 33.48 1.0K
09:46 33.48 33.48 33.48 33.48 0.0K
09:47 33.48 33.48 33.48 33.48 0.0K
09:48 33.48 33.48 33.48 33.48 0.0K
09:49 33.48 33.48 33.48 33.48 0.0K
09:50 33.48 33.48 33.48 33.48 0.1K
09:51 33.48 33.48 33.48 33.48 0.0K
09:52 33.48 33.48 33.48 33.48 0.0K
09:53 33.65 33.65 33.65 33.65 0.2K
09:54 33.65 33.65 33.65 33.65 0.0K
09:55 33.65 33.65 33.65 33.65 0.0K
09:56 33.65 33.65 33.65 33.65 0.0K
09:57 33.65 33.65 33.65 33.65 0.0K
09:58 33.65 33.65 33.65 33.65 0.0K
09:59 33.65 33.65 33.65 33.65 0.0K
10:00 33.65 33.65 33.65 33.65 0.0K
10:01 33.65 33.65 33.65 33.65 0.0K
10:02 33.65 33.65 33.65 33.65 0.0K
10:03 33.65 33.65 33.65 33.65 0.0K
10:04 33.65 33.65 33.65 33.65 0.0K
10:05 33.65 33.65 33.65 33.65 0.0K
10:06 33.65 33.65 33.65 33.65 0.0K
10:07 33.65 33.65 33.65 33.65 0.0K
10:08 33.65 33.65 33.65 33.65 0.0K
10:09 33.65 33.65 33.65 33.65 0.0K
10:10 33.65 33.65 33.65 33.65 0.0K
10:11 33.65 33.65 33.65 33.65 0.0K
10:12 33.65 33.65 33.65 33.65 1.0K
10:13 33.07 33.07 33.07 33.07 0.9K
10:14 33.07 33.07 33.07 33.07 0.0K
10:15 33.07 33.07 33.07 33.07 0.0K
10:16 33.07 33.07 33.07 33.07 0.0K
10:17 33.07 33.07 33.07 33.07 0.0K
10:18 33.07 33.07 33.07 33.07 0.0K
10:19 33.07 33.07 33.07 33.07 0.1K
10:20 33.09 33.09 33.09 33.09 3.6K
10:21 33.09 33.09 33.09 33.09 0.2K
10:22 33.09 33.09 33.09 33.09 0.0K
10:23 33.09 33.09 33.09 33.09 0.0K
10:24 33.09 33.09 33.09 33.09 0.0K
10:25 33.09 33.09 33.09 33.09 0.0K
10:26 33.09 33.09 33.09 33.09 0.1K
10:27 33.09 33.09 33.09 33.09 0.0K
10:28 33.09 33.09 33.09 33.09 0.0K
10:29 33.09 33.09 33.09 33.09 0.0K
10:30 33.09 33.09 33.09 33.09 0.0K
10:31 33.09 33.09 33.09 33.09 0.0K
10:32 33.09 33.09 32.91 32.91 2.0K
10:33 32.91 32.91 32.91 32.91 0.0K
10:34 32.91 32.91 32.91 32.91 0.1K
10:35 32.91 32.91 32.91 32.91 0.0K
10:36 32.91 32.91 32.91 32.91 0.1K
10:37 32.91 32.91 32.91 32.91 0.0K
10:38 32.91 32.91 32.91 32.91 0.0K
10:39 32.91 32.98 32.91 32.98 1.7K
10:40 32.98 32.98 32.98 32.98 0.2K
10:41 32.98 32.98 32.92 32.92 0.1K
10:42 32.92 32.92 32.92 32.92 0.6K
10:43 32.92 32.99 32.92 32.99 1.7K
10:44 32.99 33.05 32.99 33.05 2.2K
10:45 33.05 33.07 33.05 33.07 1.0K
10:46 33.07 33.07 33.04 33.04 0.8K
10:47 33.04 33.04 32.96 32.96 1.5K
10:48 33.02 33.02 33.02 33.02 0.1K
10:49 33.02 33.03 33.02 33.03 0.6K
10:50 33.05 33.05 33.05 33.05 0.3K
10:51 33.05 33.05 33.05 33.05 0.0K
10:52 33.05 33.05 33.05 33.05 0.1K
10:53 33.07 33.07 33.07 33.07 1.5K
10:54 33.13 33.13 33.13 33.13 0.4K
10:55 33.13 33.13 33.13 33.13 0.0K
10:56 33.13 33.13 33.13 33.13 0.1K
10:57 33.13 33.13 33.13 33.13 0.0K
10:58 33.13 33.13 33.13 33.13 0.0K
10:59 33.13 33.13 33.13 33.13 0.0K
11:00 33.13 33.13 33.13 33.13 0.1K
11:01 33.13 33.13 33.13 33.13 0.0K
11:02 33.13 33.13 33.13 33.13 0.0K
11:03 33.13 33.13 33.13 33.13 0.0K
11:04 33.13 33.13 33.13 33.13 0.5K
11:05 33.13 33.13 33.13 33.13 0.0K
11:06 33.13 33.13 33.13 33.13 0.4K
11:07 33.13 33.13 33.13 33.13 0.0K
11:08 33.13 33.13 33.13 33.13 0.0K
11:09 33.19 33.19 33.13 33.13 0.7K
11:10 33.29 33.29 33.29 33.29 2.1K
11:11 33.29 33.29 33.29 33.29 0.1K
11:12 33.29 33.29 33.29 33.29 0.3K
11:13 33.29 33.29 33.29 33.29 0.2K
11:14 33.29 33.35 33.29 33.35 1.5K
11:15 33.35 33.35 33.35 33.35 0.0K
11:16 33.35 33.35 33.35 33.35 0.1K
11:17 33.35 33.40 33.35 33.40 0.8K
11:18 33.40 33.40 33.40 33.40 0.8K
11:19 33.40 33.40 33.40 33.40 0.3K
11:20 33.40 33.40 33.40 33.40 0.0K
11:21 33.42 33.42 33.42 33.42 2.0K
11:22 33.42 33.42 33.42 33.42 0.0K
11:23 33.42 33.42 33.31 33.31 0.8K
11:24 33.31 33.31 33.31 33.31 0.1K
11:25 33.31 33.31 33.30 33.30 0.4K
11:26 33.30 33.30 33.30 33.30 0.0K
11:27 33.30 33.30 33.30 33.30 0.5K
11:28 33.30 33.30 33.30 33.30 0.0K
11:29 33.39 33.40 33.39 33.40 0.5K
11:30 33.40 33.40 33.40 33.40 0.0K
11:31 33.40 33.40 33.40 33.40 0.0K
11:32 33.40 33.40 33.40 33.40 0.0K
11:33 33.40 33.40 33.40 33.40 0.0K
11:34 33.40 33.40 33.40 33.40 0.0K
11:35 33.40 33.40 33.40 33.40 0.0K
11:36 33.40 33.40 33.40 33.40 0.0K
11:37 33.40 33.40 33.40 33.40 0.0K
11:38 33.40 33.40 33.40 33.40 0.0K
11:39 33.40 33.40 33.40 33.40 0.0K
11:40 33.40 33.40 33.40 33.40 0.0K
11:41 33.40 33.40 33.40 33.40 0.0K
11:42 33.40 33.40 33.40 33.40 0.3K
11:43 33.40 33.40 33.40 33.40 0.0K
11:44 33.40 33.40 33.40 33.40 0.0K
11:45 33.40 33.40 33.40 33.40 0.0K
11:46 33.40 33.40 33.40 33.40 0.0K
11:47 33.40 33.40 33.40 33.40 0.0K
11:48 33.40 33.40 33.40 33.40 0.0K
11:49 33.40 33.40 33.40 33.40 0.1K
11:50 33.40 33.40 33.40 33.40 0.0K
11:51 33.40 33.40 33.40 33.40 0.0K
11:52 33.40 33.40 33.40 33.40 0.0K
11:53 33.40 33.40 33.40 33.40 0.0K
11:54 33.40 33.40 33.40 33.40 0.0K
11:55 33.40 33.40 33.40 33.40 0.0K
11:56 33.40 33.40 33.40 33.40 0.0K
11:57 33.40 33.40 33.40 33.40 0.0K
11:58 33.43 33.43 33.26 33.26 2.9K
11:59 33.26 33.26 33.26 33.26 0.0K
12:00 33.26 33.26 33.26 33.26 0.0K
12:01 33.26 33.26 33.26 33.26 0.0K
12:02 33.26 33.26 33.26 33.26 0.0K
12:03 33.26 33.26 33.26 33.26 0.0K
12:04 33.36 33.36 33.36 33.36 0.8K
12:05 33.36 33.36 33.36 33.36 0.0K
12:06 33.36 33.36 33.36 33.36 0.1K
12:07 33.36 33.36 33.36 33.36 0.0K
12:08 33.36 33.36 33.36 33.36 0.0K
12:09 33.36 33.36 33.36 33.36 0.0K
12:10 33.36 33.36 33.36 33.36 0.0K
12:11 33.36 33.36 33.36 33.36 0.0K
12:12 33.36 33.36 33.36 33.36 0.0K
12:13 33.36 33.36 33.36 33.36 0.1K
12:14 33.36 33.36 33.36 33.36 0.1K
12:15 33.36 33.36 33.36 33.36 0.0K
12:16 33.36 33.36 33.36 33.36 0.0K
12:17 33.36 33.36 33.36 33.36 0.0K
12:18 33.36 33.36 33.36 33.36 0.0K
12:19 33.36 33.36 33.36 33.36 0.0K
12:20 33.36 33.36 33.36 33.36 0.0K
12:21 33.36 33.36 33.36 33.36 0.0K
12:22 33.36 33.36 33.36 33.36 0.1K
12:23 33.36 33.36 33.32 33.32 1.9K
12:24 33.32 33.32 33.32 33.32 0.0K
12:25 33.32 33.32 33.32 33.32 0.0K
12:26 33.32 33.32 33.32 33.32 0.0K
12:27 33.32 33.32 33.32 33.32 0.0K
12:28 33.32 33.32 33.32 33.32 0.0K
12:29 33.32 33.32 33.26 33.26 0.3K
12:30 33.26 33.26 33.26 33.26 0.3K
12:31 33.26 33.26 33.26 33.26 0.2K
12:32 33.26 33.26 33.26 33.26 0.0K
12:33 33.26 33.26 33.26 33.26 0.0K
12:34 33.26 33.26 33.26 33.26 0.0K
12:35 33.26 33.26 33.26 33.26 0.0K
12:36 33.26 33.26 33.26 33.26 0.0K
12:37 33.26 33.26 33.26 33.26 0.3K
12:38 33.26 33.26 33.26 33.26 0.0K
12:39 33.26 33.26 33.26 33.26 0.1K
12:40 33.26 33.26 33.26 33.26 0.0K
12:41 33.26 33.26 33.26 33.26 0.0K
12:42 33.26 33.26 33.26 33.26 0.0K
12:43 33.26 33.26 33.26 33.26 0.0K
12:44 33.05 33.05 33.05 33.05 0.5K
12:45 33.05 33.05 33.05 33.05 0.0K
12:46 33.05 33.05 33.05 33.05 0.0K
12:47 33.04 33.09 33.04 33.09 2.5K
12:48 33.09 33.09 33.09 33.09 0.3K
12:49 33.13 33.13 33.13 33.13 0.1K
12:50 33.09 33.09 33.09 33.09 0.3K
12:51 33.09 33.09 33.09 33.09 0.0K
12:52 33.09 33.09 33.09 33.09 0.7K
12:53 33.09 33.09 33.09 33.09 0.1K
12:54 33.09 33.09 33.09 33.09 0.1K
12:55 33.09 33.09 33.09 33.09 0.0K
12:56 33.09 33.09 33.09 33.09 0.0K
12:57 33.09 33.09 33.09 33.09 0.0K
12:58 33.09 33.09 33.09 33.09 0.0K
12:59 33.09 33.09 33.09 33.09 0.0K
13:00 33.09 33.09 33.09 33.09 0.0K
13:01 33.09 33.09 33.09 33.09 0.0K
13:02 33.09 33.09 33.09 33.09 0.0K
13:03 33.09 33.09 33.09 33.09 0.0K
13:04 33.09 33.09 33.09 33.09 0.0K
13:05 33.09 33.09 33.09 33.09 0.0K
13:06 33.09 33.09 33.09 33.09 0.0K
13:07 33.09 33.09 33.09 33.09 0.1K
13:08 33.09 33.09 33.09 33.09 0.0K
13:09 33.29 33.29 33.29 33.29 0.5K
13:10 33.29 33.29 33.29 33.29 0.0K
13:11 33.29 33.29 33.29 33.29 0.0K
13:12 33.29 33.29 33.29 33.29 0.0K
13:13 33.29 33.29 33.29 33.29 0.0K
13:14 33.29 33.29 33.29 33.29 0.0K
13:15 33.29 33.29 33.29 33.29 0.0K
13:16 33.29 33.29 33.29 33.29 0.1K
13:17 33.29 33.29 33.29 33.29 0.0K
13:18 33.29 33.29 33.29 33.29 0.0K
13:19 33.29 33.29 33.29 33.29 0.0K
13:20 33.29 33.29 33.29 33.29 0.0K
13:21 33.29 33.29 33.29 33.29 0.0K
13:22 33.29 33.29 33.29 33.29 0.0K
13:23 33.29 33.29 33.29 33.29 0.0K
13:24 33.29 33.29 33.29 33.29 0.0K
13:25 33.29 33.29 33.29 33.29 0.0K
13:26 33.29 33.29 33.29 33.29 0.0K
13:27 33.29 33.29 33.29 33.29 0.0K
13:28 33.29 33.29 33.29 33.29 0.0K
13:29 33.29 33.29 33.29 33.29 0.0K
13:30 33.14 33.14 33.14 33.14 0.7K
13:31 33.12 33.12 33.07 33.07 1.5K
13:32 33.07 33.07 33.07 33.07 0.7K
13:33 33.07 33.07 33.07 33.07 0.0K
13:34 33.07 33.07 33.07 33.07 0.0K
13:35 33.07 33.07 33.07 33.07 0.0K
13:36 33.07 33.07 33.07 33.07 0.1K
13:37 33.07 33.07 33.07 33.07 0.1K
13:38 33.07 33.07 33.07 33.07 0.0K
13:39 33.07 33.07 33.07 33.07 0.0K
13:40 33.07 33.07 33.07 33.07 0.0K
13:41 33.07 33.07 33.07 33.07 0.0K
13:42 33.07 33.07 33.07 33.07 0.0K
13:43 33.07 33.07 33.07 33.07 0.1K
13:44 33.07 33.07 33.07 33.07 0.0K
13:45 33.19 33.19 33.06 33.06 2.9K
13:46 33.06 33.06 33.06 33.06 0.0K
13:47 33.06 33.06 33.06 33.06 0.0K
13:48 33.06 33.06 33.06 33.06 0.0K
13:49 33.06 33.06 33.06 33.06 0.0K
13:50 33.06 33.06 33.06 33.06 0.1K
13:51 33.06 33.06 33.06 33.06 0.1K
13:52 33.06 33.06 33.06 33.06 0.0K
13:53 33.06 33.06 33.06 33.06 0.0K
13:54 33.06 33.06 33.06 33.06 0.0K
13:55 33.06 33.06 33.06 33.06 0.0K
13:56 33.06 33.06 33.06 33.06 0.1K
13:57 33.06 33.06 33.06 33.06 0.0K
13:58 33.06 33.14 33.06 33.14 0.1K
13:59 33.14 33.14 33.14 33.14 0.0K
14:00 33.14 33.14 33.14 33.14 0.0K
14:01 33.12 33.12 33.12 33.12 1.0K
14:02 33.12 33.12 33.12 33.12 0.0K
14:03 33.12 33.12 33.12 33.12 0.0K
14:04 33.12 33.12 33.12 33.12 0.0K
14:05 33.12 33.12 33.12 33.12 0.0K
14:06 33.12 33.12 33.12 33.12 0.0K
14:07 33.12 33.12 33.12 33.12 0.0K
14:08 33.12 33.12 33.12 33.12 0.0K
14:09 33.12 33.12 33.12 33.12 0.0K
14:10 33.12 33.12 33.12 33.12 0.0K
14:11 33.00 33.00 33.00 33.00 1.0K
14:12 33.00 33.00 33.00 33.00 0.2K
14:13 33.02 33.09 33.02 33.09 2.7K
14:14 33.09 33.15 33.09 33.15 0.7K
14:15 33.15 33.15 33.15 33.15 0.0K
14:16 33.15 33.15 33.15 33.15 0.0K
14:17 33.18 33.18 33.18 33.18 0.1K
14:18 33.19 33.19 33.19 33.19 0.2K
14:19 33.19 33.19 33.19 33.19 0.0K
14:20 33.19 33.19 33.19 33.19 0.0K
14:21 33.19 33.19 33.19 33.19 0.0K
14:22 33.19 33.19 33.19 33.19 0.0K
14:23 33.19 33.19 33.19 33.19 0.0K
14:24 33.19 33.19 33.19 33.19 0.0K
14:25 33.19 33.19 33.19 33.19 0.1K
14:26 33.19 33.19 33.19 33.19 0.0K
14:27 33.19 33.19 33.19 33.19 0.0K
14:28 33.19 33.19 33.19 33.19 0.0K
14:29 33.19 33.19 33.19 33.19 0.0K
14:30 33.19 33.19 33.19 33.19 0.0K
14:31 33.19 33.19 33.19 33.19 0.0K
14:32 33.19 33.19 33.19 33.19 0.0K
14:33 33.19 33.19 33.19 33.19 0.0K
14:34 33.19 33.19 33.19 33.19 0.0K
14:35 33.19 33.19 33.19 33.19 0.0K
14:36 33.19 33.19 33.19 33.19 0.0K
14:37 33.19 33.19 33.19 33.19 0.0K
14:38 33.19 33.19 33.19 33.19 0.0K
14:39 33.19 33.19 33.19 33.19 0.0K
14:40 33.19 33.19 33.19 33.19 0.0K
14:41 33.19 33.19 33.19 33.19 0.0K
14:42 33.19 33.19 33.19 33.19 0.0K
14:43 33.19 33.19 33.19 33.19 0.0K
14:44 33.19 33.19 33.19 33.19 0.0K
14:45 33.19 33.19 33.19 33.19 0.0K
14:46 33.19 33.19 33.19 33.19 0.0K
14:47 33.19 33.19 33.19 33.19 0.0K
14:48 33.19 33.19 33.19 33.19 0.0K
14:49 33.19 33.19 33.19 33.19 0.0K
14:50 33.19 33.19 33.19 33.19 0.1K
14:51 33.19 33.19 33.09 33.09 0.4K
14:52 33.09 33.09 33.09 33.09 0.0K
14:53 33.09 33.09 33.09 33.09 0.0K
14:54 33.09 33.09 33.09 33.09 0.0K
14:55 33.09 33.09 33.09 33.09 0.0K
14:56 33.20 33.20 33.19 33.19 1.5K
14:57 33.19 33.19 33.19 33.19 0.0K
14:58 33.23 33.23 33.23 33.23 0.1K
14:59 33.23 33.23 33.23 33.23 0.0K
15:00 33.23 33.23 33.23 33.23 0.0K
15:01 33.23 33.23 33.23 33.23 0.1K
15:02 33.23 33.23 33.23 33.23 0.0K
15:03 33.23 33.23 33.23 33.23 0.0K
15:04 33.23 33.23 33.23 33.23 0.0K
15:05 33.23 33.23 33.23 33.23 0.0K
15:06 33.23 33.23 33.23 33.23 0.0K
15:07 33.23 33.23 33.23 33.23 0.2K
15:08 33.23 33.23 33.23 33.23 0.0K
15:09 33.23 33.23 33.23 33.23 0.0K
15:10 33.23 33.23 33.23 33.23 0.0K
15:11 33.23 33.23 33.23 33.23 0.0K
15:12 33.23 33.23 33.23 33.23 0.0K
15:13 33.23 33.23 33.23 33.23 0.0K
15:14 33.23 33.23 33.23 33.23 0.0K
15:15 33.23 33.25 33.23 33.25 0.2K
15:16 33.25 33.25 33.25 33.25 0.1K
15:17 33.25 33.25 33.25 33.25 0.0K
15:18 33.20 33.20 33.20 33.20 0.4K
15:19 33.20 33.20 33.20 33.20 0.0K
15:20 33.20 33.20 33.20 33.20 0.0K
15:21 33.20 33.20 33.20 33.20 0.1K
15:22 33.20 33.20 33.20 33.20 0.0K
15:23 33.20 33.20 33.20 33.20 0.0K
15:24 33.20 33.20 33.20 33.20 0.0K
15:25 33.20 33.20 33.20 33.20 3.9K
15:26 33.20 33.20 33.20 33.20 0.1K
15:27 33.20 33.20 33.20 33.20 0.1K
15:28 33.20 33.20 33.20 33.20 0.1K
15:29 33.20 33.20 33.20 33.20 0.1K
15:30 33.20 33.20 33.20 33.20 0.1K
15:31 33.20 33.20 33.20 33.20 0.4K
15:32 33.20 33.20 33.20 33.20 0.1K
15:33 33.20 33.20 33.20 33.20 0.0K
15:34 33.56 33.56 33.56 33.56 0.1K
15:35 33.56 33.56 33.56 33.56 0.0K
15:36 33.56 33.56 33.56 33.56 0.3K
15:37 33.63 33.63 33.59 33.59 1.4K
15:38 33.59 33.59 33.59 33.59 0.0K
15:39 33.50 33.50 33.50 33.50 1.3K
15:40 33.50 33.50 33.45 33.45 0.5K
15:41 33.40 33.40 33.40 33.40 0.2K
15:42 33.40 33.40 33.40 33.40 0.0K
15:43 33.40 33.40 33.40 33.40 0.1K
15:44 33.40 33.40 33.36 33.36 1.7K
15:45 33.36 33.36 33.36 33.36 0.1K
15:46 33.36 33.36 33.35 33.35 0.7K
15:47 33.35 33.35 33.35 33.35 0.1K
15:48 33.35 33.35 33.35 33.35 0.0K
15:49 33.35 33.35 33.35 33.35 0.0K
15:50 33.32 33.40 33.32 33.40 1.1K
15:51 33.40 33.40 33.40 33.40 0.6K
15:52 33.32 33.33 33.32 33.33 0.8K
15:53 33.33 33.33 33.33 33.33 0.6K
15:54 33.33 33.37 33.33 33.37 0.2K
15:55 33.37 33.37 33.34 33.34 3.7K
15:56 33.34 33.34 33.26 33.26 1.3K
15:57 33.26 33.31 33.26 33.31 1.7K
15:58 33.31 33.31 33.30 33.30 0.6K
15:59 33.20 33.22 33.17 33.17 3.4K
16:00 33.17 33.25 33.17 33.25 5.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles