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 32.69 34.67 32.69 34.67 0.3K
09:32 34.67 34.67 34.67 34.67 0.0K
09:33 34.67 34.67 34.67 34.67 0.0K
09:34 34.67 34.67 34.67 34.67 0.0K
09:35 34.67 34.67 34.67 34.67 0.0K
09:36 34.67 34.67 34.67 34.67 0.0K
09:37 34.67 34.67 34.67 34.67 0.0K
09:38 34.67 34.67 34.67 34.67 0.0K
09:39 34.67 34.67 34.67 34.67 0.0K
09:40 34.67 34.67 34.67 34.67 0.0K
09:41 34.67 34.67 34.67 34.67 0.0K
09:42 34.67 34.67 34.67 34.67 0.0K
09:43 34.67 34.67 34.67 34.67 0.0K
09:44 34.67 34.67 34.67 34.67 0.0K
09:45 33.14 33.14 33.14 33.14 0.4K
09:46 33.10 33.10 33.10 33.10 1.0K
09:47 33.10 33.10 33.10 33.10 0.0K
09:48 33.24 33.26 33.24 33.26 3.0K
09:49 33.45 33.45 33.45 33.45 0.2K
09:50 33.45 33.45 33.45 33.45 0.0K
09:51 33.45 33.45 33.45 33.45 0.0K
09:52 33.45 33.45 33.45 33.45 0.1K
09:53 33.45 33.45 33.45 33.45 0.1K
09:54 33.45 33.45 33.45 33.45 0.0K
09:55 33.45 33.45 33.45 33.45 0.0K
09:56 33.45 33.45 33.45 33.45 0.2K
09:57 33.45 33.45 33.45 33.45 0.2K
09:58 33.28 33.28 33.28 33.28 1.3K
09:59 33.28 33.28 33.28 33.28 0.0K
10:00 33.28 33.28 33.28 33.28 0.0K
10:01 33.23 33.23 33.23 33.23 10.3K
10:02 33.35 33.43 33.35 33.43 2.9K
10:03 33.58 33.59 33.58 33.59 0.4K
10:04 33.59 33.59 33.59 33.59 0.1K
10:05 33.59 33.59 33.59 33.59 0.0K
10:06 33.59 33.59 33.59 33.59 0.0K
10:07 33.59 33.59 33.59 33.59 0.0K
10:08 33.59 33.59 33.59 33.59 0.0K
10:09 33.59 33.59 33.59 33.59 0.0K
10:10 33.59 33.59 33.59 33.59 0.0K
10:11 33.59 33.59 33.59 33.59 0.0K
10:12 33.59 33.59 33.59 33.59 0.1K
10:13 33.59 33.59 33.59 33.59 0.0K
10:14 33.59 33.59 33.59 33.59 0.0K
10:15 33.59 33.59 33.59 33.59 0.0K
10:16 33.59 33.59 33.59 33.59 0.0K
10:17 33.59 33.59 33.59 33.59 0.0K
10:18 33.59 33.62 33.59 33.62 0.8K
10:19 33.62 33.62 33.62 33.62 0.0K
10:20 33.62 33.62 33.62 33.62 0.0K
10:21 33.62 33.62 33.62 33.62 0.0K
10:22 33.62 33.62 33.62 33.62 0.0K
10:23 33.62 33.62 33.62 33.62 0.0K
10:24 33.62 33.62 33.62 33.62 0.0K
10:25 33.62 33.62 33.62 33.62 0.0K
10:26 33.62 33.62 33.62 33.62 0.0K
10:27 34.19 34.20 34.19 34.20 0.5K
10:28 34.24 34.24 34.24 34.24 0.8K
10:29 34.24 34.32 34.24 34.32 0.2K
10:30 34.32 34.32 34.32 34.32 0.0K
10:31 34.32 34.32 34.32 34.32 0.0K
10:32 34.32 34.32 34.32 34.32 0.1K
10:33 34.32 34.32 34.32 34.32 0.0K
10:34 34.32 34.32 34.32 34.32 0.0K
10:35 34.32 34.32 34.32 34.32 0.0K
10:36 34.32 34.32 34.32 34.32 0.0K
10:37 34.32 34.32 34.32 34.32 0.0K
10:38 34.32 34.32 34.32 34.32 0.0K
10:39 34.32 34.32 34.32 34.32 0.3K
10:40 34.32 34.32 34.32 34.32 0.1K
10:41 34.32 34.32 34.32 34.32 0.1K
10:42 34.32 34.32 34.32 34.32 0.0K
10:43 34.32 34.32 34.32 34.32 0.0K
10:44 34.32 34.32 34.32 34.32 0.0K
10:45 34.32 34.32 34.32 34.32 0.0K
10:46 34.32 34.32 34.32 34.32 0.2K
10:47 34.32 34.32 34.32 34.32 0.0K
10:48 34.44 34.44 34.14 34.14 2.3K
10:49 34.14 34.14 34.14 34.14 0.0K
10:50 34.14 34.14 34.09 34.12 5.3K
10:51 34.12 34.12 34.12 34.12 0.0K
10:52 34.28 34.28 34.28 34.28 0.9K
10:53 34.28 34.28 34.28 34.28 0.3K
10:54 34.28 34.28 34.28 34.28 0.0K
10:55 34.28 34.28 34.28 34.28 0.1K
10:56 34.28 34.28 34.28 34.28 0.0K
10:57 34.28 34.28 34.28 34.28 0.0K
10:58 34.30 34.30 34.30 34.30 0.8K
10:59 34.30 34.30 34.30 34.30 0.0K
11:00 34.30 34.30 34.30 34.30 1.1K
11:01 34.30 34.55 34.30 34.55 12.2K
11:02 34.55 34.55 34.55 34.55 0.0K
11:03 34.55 34.55 34.55 34.55 0.0K
11:04 34.55 34.89 34.55 34.89 8.0K
11:05 34.91 34.91 34.82 34.82 1.0K
11:06 34.91 34.91 34.91 34.91 0.3K
11:07 34.91 34.91 34.91 34.91 0.0K
11:08 34.91 34.91 34.91 34.91 0.0K
11:09 34.91 34.91 34.82 34.82 0.6K
11:10 34.82 34.82 34.82 34.82 0.0K
11:11 34.82 34.82 34.82 34.82 0.0K
11:12 34.82 34.82 34.82 34.82 0.0K
11:13 34.82 34.82 34.82 34.82 0.2K
11:14 34.82 34.82 34.82 34.82 0.0K
11:15 34.82 34.82 34.82 34.82 0.0K
11:16 34.82 34.82 34.82 34.82 0.0K
11:17 34.82 34.82 34.82 34.82 0.0K
11:18 34.82 34.82 34.82 34.82 0.0K
11:19 34.81 34.81 34.81 34.81 0.2K
11:20 34.81 34.81 34.81 34.81 0.2K
11:21 34.89 35.08 34.89 35.08 2.9K
11:22 35.08 35.29 35.08 35.29 1.0K
11:23 35.29 35.29 35.29 35.29 0.1K
11:24 35.29 35.29 35.29 35.29 0.0K
11:25 35.29 35.29 35.29 35.29 0.0K
11:26 35.29 35.29 35.29 35.29 0.0K
11:27 35.29 35.29 35.29 35.29 0.1K
11:28 35.29 35.29 35.29 35.29 0.0K
11:29 35.29 35.29 35.29 35.29 0.0K
11:30 35.37 35.37 35.37 35.37 0.1K
11:31 35.37 35.37 35.37 35.37 0.0K
11:32 35.41 35.41 35.41 35.41 0.9K
11:33 35.41 35.41 35.41 35.41 0.0K
11:34 35.41 35.41 35.41 35.41 0.0K
11:35 35.41 35.41 35.29 35.29 1.0K
11:36 35.24 35.27 35.24 35.27 2.5K
11:37 35.27 35.27 35.27 35.27 0.0K
11:38 35.27 35.27 35.27 35.27 0.0K
11:39 35.40 35.40 35.32 35.32 0.4K
11:40 35.32 35.32 35.32 35.32 0.0K
11:41 35.32 35.32 35.32 35.32 0.1K
11:42 35.32 35.32 35.32 35.32 0.0K
11:43 35.32 35.32 35.32 35.32 0.0K
11:44 35.32 35.32 35.32 35.32 0.0K
11:45 35.32 35.32 35.32 35.32 0.1K
11:46 35.32 35.32 35.32 35.32 0.6K
11:47 35.32 35.32 35.23 35.27 2.5K
11:48 35.27 35.27 35.27 35.27 0.0K
11:49 35.19 35.19 35.14 35.14 2.8K
11:50 35.25 35.25 35.25 35.25 0.4K
11:51 35.25 35.25 35.25 35.25 0.0K
11:52 35.25 35.25 35.25 35.25 0.0K
11:53 35.25 35.25 35.25 35.25 0.0K
11:54 35.25 35.25 35.25 35.25 0.0K
11:55 35.25 35.25 35.25 35.25 0.0K
11:56 35.25 35.25 35.25 35.25 0.0K
11:57 35.25 35.25 35.25 35.25 0.1K
11:58 35.19 35.40 35.19 35.40 2.7K
11:59 35.40 35.40 35.40 35.40 0.0K
12:00 35.40 35.40 35.40 35.40 0.0K
12:01 35.40 35.64 35.40 35.64 1.9K
12:02 35.64 35.64 35.64 35.64 0.2K
12:03 35.64 35.64 35.64 35.64 0.1K
12:04 35.64 35.64 35.64 35.64 0.0K
12:05 35.64 35.64 35.64 35.64 0.0K
12:06 35.64 35.64 35.64 35.64 0.0K
12:07 35.64 35.64 35.64 35.64 0.0K
12:08 35.64 35.64 35.64 35.64 0.0K
12:09 35.64 35.64 35.64 35.64 0.2K
12:10 35.64 35.64 35.64 35.64 0.0K
12:11 35.64 35.64 35.64 35.64 0.1K
12:12 35.64 35.64 35.64 35.64 0.0K
12:13 35.94 36.40 35.94 36.40 7.6K
12:14 36.40 36.40 36.40 36.40 0.3K
12:15 36.40 36.40 36.40 36.40 0.0K
12:16 36.40 36.40 36.40 36.40 0.0K
12:17 36.40 36.40 36.40 36.40 0.0K
12:18 36.40 36.40 36.40 36.40 0.3K
12:19 36.40 36.40 36.40 36.40 0.0K
12:20 36.40 36.40 36.40 36.40 0.0K
12:21 36.40 36.40 36.40 36.40 0.0K
12:22 36.40 36.40 36.11 36.11 1.7K
12:23 36.11 36.11 36.11 36.11 0.0K
12:24 36.11 36.11 36.11 36.11 0.1K
12:25 36.11 36.11 36.11 36.11 0.0K
12:26 36.11 36.11 36.11 36.11 0.0K
12:27 36.11 36.11 36.11 36.11 0.0K
12:28 36.11 36.11 36.11 36.11 0.0K
12:29 36.11 36.11 36.11 36.11 0.0K
12:30 36.11 36.11 36.11 36.11 0.0K
12:31 36.11 36.11 36.11 36.11 0.0K
12:32 36.11 36.11 36.11 36.11 0.0K
12:33 36.11 36.11 36.11 36.11 0.0K
12:34 36.11 36.11 36.11 36.11 0.0K
12:35 36.11 36.11 36.11 36.11 0.0K
12:36 36.11 36.11 36.11 36.11 0.0K
12:37 36.11 36.11 36.11 36.11 0.0K
12:38 36.11 36.11 36.11 36.11 0.1K
12:39 36.04 36.04 36.04 36.04 2.5K
12:40 36.14 36.14 36.10 36.10 2.0K
12:41 36.10 36.15 36.10 36.15 0.8K
12:42 36.15 36.15 36.15 36.15 0.0K
12:43 36.08 36.16 36.08 36.16 0.9K
12:44 36.16 36.16 36.16 36.16 0.0K
12:45 36.16 36.49 36.16 36.49 3.1K
12:46 36.49 36.49 36.49 36.49 0.0K
12:47 36.49 36.49 36.49 36.49 0.0K
12:48 36.49 36.49 36.49 36.49 0.2K
12:49 36.49 36.49 36.49 36.49 0.0K
12:50 36.49 36.49 36.49 36.49 0.0K
12:51 36.49 36.49 36.49 36.49 0.0K
12:52 36.49 36.49 36.49 36.49 0.0K
12:53 36.49 36.49 36.49 36.49 0.0K
12:54 36.49 36.49 36.49 36.49 0.0K
12:55 36.49 36.49 36.49 36.49 0.0K
12:56 36.49 36.49 36.49 36.49 0.0K
12:57 36.49 36.49 36.49 36.49 0.0K
12:58 36.49 36.49 36.49 36.49 0.4K
12:59 36.49 36.49 36.49 36.49 0.0K
13:00 36.49 36.49 36.49 36.49 0.0K
13:01 36.49 36.49 36.49 36.49 0.0K
13:02 36.60 36.60 36.60 36.60 0.1K
13:03 36.60 36.60 36.60 36.60 0.1K
13:04 36.60 36.60 36.60 36.60 0.0K
13:05 36.60 36.60 36.60 36.60 0.0K
13:06 36.60 36.60 36.60 36.60 0.0K
13:07 36.60 36.73 36.60 36.73 1.1K
13:08 36.73 36.73 36.73 36.73 0.0K
13:09 36.73 37.02 36.73 36.93 3.0K
13:10 36.93 36.93 36.93 36.93 0.0K
13:11 36.93 36.93 36.93 36.93 0.0K
13:12 36.93 36.93 36.93 36.93 0.1K
13:13 36.93 36.93 36.93 36.93 0.0K
13:14 36.93 36.93 36.93 36.93 0.0K
13:15 36.93 36.93 36.93 36.93 0.0K
13:16 36.93 36.93 36.93 36.93 0.0K
13:17 36.79 36.79 36.79 36.79 0.7K
13:18 36.91 36.91 36.91 36.91 0.3K
13:19 36.91 36.91 36.91 36.91 0.0K
13:20 36.91 36.91 36.91 36.91 0.0K
13:21 36.91 36.91 36.91 36.91 0.0K
13:22 36.84 36.84 36.84 36.84 0.1K
13:23 36.84 36.84 36.84 36.84 0.0K
13:24 36.84 36.84 36.84 36.84 0.0K
13:25 36.84 36.84 36.84 36.84 0.0K
13:26 36.84 36.84 36.84 36.84 0.6K
13:27 36.84 36.84 36.84 36.84 0.0K
13:28 36.84 36.84 36.84 36.84 0.0K
13:29 36.80 36.89 36.80 36.89 1.4K
13:30 37.08 37.08 37.08 37.08 0.1K
13:31 37.08 37.08 37.08 37.08 0.0K
13:32 37.08 37.08 37.08 37.08 0.5K
13:33 37.08 37.08 37.08 37.08 0.0K
13:34 37.00 37.00 37.00 37.00 0.6K
13:35 37.00 37.00 37.00 37.00 0.0K
13:36 37.00 37.00 37.00 37.00 0.0K
13:37 37.00 37.00 37.00 37.00 0.3K
13:38 37.00 37.00 37.00 37.00 0.0K
13:39 37.00 37.00 37.00 37.00 0.0K
13:40 37.00 37.00 37.00 37.00 0.0K
13:41 37.04 37.04 37.04 37.04 0.3K
13:42 37.04 37.04 37.04 37.04 0.0K
13:43 37.04 37.04 37.04 37.04 0.0K
13:44 37.04 37.04 37.04 37.04 0.0K
13:45 37.04 37.04 37.04 37.04 0.0K
13:46 37.04 37.04 37.04 37.04 0.0K
13:47 37.04 37.04 37.04 37.04 0.0K
13:48 37.04 37.04 37.04 37.04 0.0K
13:49 37.04 37.04 37.04 37.04 0.0K
13:50 37.04 37.04 37.04 37.04 0.0K
13:51 36.88 36.88 36.80 36.80 1.0K
13:52 36.80 36.80 36.80 36.80 0.0K
13:53 36.80 36.80 36.80 36.80 0.0K
13:54 36.80 36.80 36.80 36.80 0.0K
13:55 36.80 36.80 36.80 36.80 0.1K
13:56 36.80 36.80 36.80 36.80 0.0K
13:57 36.80 36.80 36.80 36.80 0.0K
13:58 36.80 36.80 36.80 36.80 0.1K
13:59 36.80 36.80 36.80 36.80 0.0K
14:00 37.03 37.03 37.03 37.03 1.4K
14:01 37.13 37.13 37.13 37.13 0.2K
14:02 37.13 37.13 37.13 37.13 0.0K
14:03 37.13 37.13 37.13 37.13 0.0K
14:04 37.13 37.45 37.13 37.45 6.2K
14:05 37.45 37.45 37.12 37.12 1.2K
14:06 37.12 37.12 37.12 37.12 0.0K
14:07 37.12 37.12 37.12 37.12 0.0K
14:08 37.12 37.12 37.12 37.12 0.0K
14:09 37.12 37.12 37.12 37.12 0.1K
14:10 37.12 37.12 37.12 37.12 0.0K
14:11 37.12 37.12 37.12 37.12 0.0K
14:12 37.12 37.12 37.12 37.12 0.1K
14:13 37.12 37.12 37.12 37.12 0.0K
14:14 37.12 37.12 37.12 37.12 0.0K
14:15 37.12 37.12 37.12 37.12 0.0K
14:16 37.12 37.12 37.12 37.12 0.0K
14:17 37.12 37.12 37.12 37.12 0.0K
14:18 37.12 37.12 37.12 37.12 0.0K
14:19 37.12 37.12 37.12 37.12 0.0K
14:20 37.12 37.12 37.12 37.12 0.1K
14:21 37.12 37.12 37.12 37.12 0.0K
14:22 37.12 37.12 37.12 37.12 0.0K
14:23 37.12 37.12 37.12 37.12 0.1K
14:24 37.12 37.12 37.12 37.12 0.0K
14:25 37.12 37.12 37.12 37.12 0.0K
14:26 37.12 37.12 37.12 37.12 0.0K
14:27 37.12 37.12 37.12 37.12 0.0K
14:28 37.12 37.12 37.12 37.12 0.0K
14:29 37.12 37.12 37.12 37.12 0.0K
14:30 37.12 37.12 37.12 37.12 0.4K
14:31 37.12 37.12 37.12 37.12 0.1K
14:32 37.12 37.12 37.12 37.12 0.1K
14:33 37.12 37.12 37.12 37.12 0.0K
14:34 37.12 37.12 37.12 37.12 0.0K
14:35 37.12 37.12 37.12 37.12 0.0K
14:36 37.03 37.03 37.03 37.03 0.2K
14:37 37.03 37.03 37.03 37.03 0.0K
14:38 37.03 37.03 37.03 37.03 0.1K
14:39 37.05 37.05 37.05 37.05 1.1K
14:40 37.05 37.05 37.05 37.05 0.0K
14:41 37.05 37.05 37.05 37.05 0.0K
14:42 37.05 37.05 37.03 37.03 0.6K
14:43 37.03 37.03 37.03 37.03 0.0K
14:44 37.05 37.05 37.05 37.05 0.1K
14:45 37.05 37.05 37.04 37.04 0.7K
14:46 37.04 37.04 37.04 37.04 0.0K
14:47 37.04 37.12 37.04 37.12 0.1K
14:48 36.95 36.95 36.92 36.92 0.7K
14:49 36.92 36.92 36.92 36.92 0.1K
14:50 36.92 36.92 36.92 36.92 0.0K
14:51 36.92 36.92 36.92 36.92 0.0K
14:52 36.92 36.92 36.92 36.92 0.1K
14:53 36.82 36.82 36.75 36.75 5.5K
14:54 36.75 36.75 36.75 36.75 0.1K
14:55 36.75 36.75 36.75 36.75 0.0K
14:56 36.75 36.75 36.75 36.75 0.0K
14:57 36.75 36.75 36.59 36.59 4.8K
14:58 36.70 36.70 36.70 36.70 0.2K
14:59 36.70 36.70 36.70 36.70 0.0K
15:00 36.70 36.70 36.60 36.60 0.1K
15:01 36.60 36.60 36.60 36.60 0.0K
15:02 36.60 36.60 36.60 36.60 0.0K
15:03 36.60 36.60 36.60 36.60 0.0K
15:04 36.80 36.80 36.80 36.80 1.4K
15:05 36.80 36.80 36.80 36.80 0.0K
15:06 36.80 36.80 36.80 36.80 0.0K
15:07 36.80 36.80 36.80 36.80 0.0K
15:08 36.80 36.80 36.80 36.80 0.0K
15:09 36.80 36.80 36.80 36.80 0.0K
15:10 36.80 36.80 36.80 36.80 0.1K
15:11 36.80 36.80 36.80 36.80 0.0K
15:12 36.80 36.80 36.80 36.80 0.0K
15:13 36.80 36.80 36.80 36.80 0.0K
15:14 36.80 36.80 36.80 36.80 0.0K
15:15 36.80 36.80 36.80 36.80 0.0K
15:16 36.80 36.80 36.80 36.80 0.1K
15:17 36.80 36.80 36.80 36.80 0.0K
15:18 36.80 36.80 36.80 36.80 0.0K
15:19 36.80 36.80 36.80 36.80 1.0K
15:20 36.80 36.80 36.80 36.80 0.0K
15:21 36.60 36.60 36.58 36.58 2.3K
15:22 36.65 36.65 36.65 36.65 2.2K
15:23 36.65 36.65 36.65 36.65 0.0K
15:24 36.65 36.75 36.65 36.75 0.4K
15:25 36.75 36.75 36.75 36.75 0.6K
15:26 36.75 36.75 36.75 36.75 0.0K
15:27 36.80 36.80 36.80 36.80 0.7K
15:28 36.80 36.80 36.80 36.80 0.0K
15:29 36.80 36.80 36.80 36.80 0.0K
15:30 36.80 36.80 36.80 36.80 0.0K
15:31 36.80 36.84 36.80 36.84 1.4K
15:32 36.84 36.84 36.84 36.84 0.0K
15:33 36.84 36.84 36.84 36.84 0.3K
15:34 36.84 36.99 36.84 36.99 1.3K
15:35 36.99 36.99 36.97 36.97 0.1K
15:36 36.97 36.97 36.97 36.97 0.0K
15:37 36.97 36.97 36.97 36.97 0.1K
15:38 36.97 36.97 36.97 36.97 0.0K
15:39 36.97 36.97 36.97 36.97 0.0K
15:40 36.97 36.97 36.97 36.97 0.0K
15:41 36.97 36.97 36.97 36.97 0.2K
15:42 36.97 36.97 36.97 36.97 0.0K
15:43 36.97 36.97 36.97 36.97 0.1K
15:44 36.97 36.97 36.97 36.97 0.1K
15:45 36.97 36.97 36.97 36.97 0.1K
15:46 36.97 36.97 36.97 36.97 0.2K
15:47 36.97 36.97 36.90 36.90 2.6K
15:48 36.93 36.93 36.93 36.93 0.4K
15:49 36.93 36.93 36.93 36.93 0.1K
15:50 36.93 36.93 36.93 36.93 0.3K
15:51 36.93 36.93 36.81 36.81 0.6K
15:52 36.81 36.81 36.81 36.81 0.2K
15:53 36.81 36.81 36.81 36.81 0.1K
15:54 36.81 36.82 36.76 36.82 1.3K
15:55 36.82 36.82 36.82 36.82 0.4K
15:56 36.82 36.87 36.82 36.87 0.8K
15:57 36.82 36.93 36.82 36.93 3.2K
15:58 36.93 36.93 36.92 36.92 1.4K
15:59 36.76 36.76 36.76 36.76 1.0K
16:00 36.76 36.81 36.75 36.81 9.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles