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 31.00 34.99 31.00 31.00 1.5K
09:32 31.00 31.00 29.91 29.91 0.5K
09:33 29.91 29.91 29.91 29.91 1.9K
09:34 29.91 29.91 29.91 29.91 0.4K
09:35 29.91 29.91 29.91 29.91 0.0K
09:36 29.87 29.87 29.74 29.74 0.6K
09:37 29.56 29.56 29.56 29.56 0.4K
09:38 29.50 29.50 29.50 29.50 0.7K
09:39 29.50 29.50 29.50 29.50 0.0K
09:40 29.50 29.50 29.50 29.50 0.0K
09:41 29.26 29.34 29.26 29.34 1.8K
09:42 29.34 29.34 29.34 29.34 0.0K
09:43 29.20 29.20 29.20 29.20 0.8K
09:44 29.00 29.68 29.00 29.68 1.1K
09:45 29.68 29.68 29.01 29.01 1.5K
09:46 29.01 29.01 29.01 29.01 0.0K
09:47 28.72 28.84 28.72 28.84 1.3K
09:48 29.04 29.04 29.04 29.04 0.8K
09:49 29.04 29.04 29.04 29.04 0.1K
09:50 29.04 29.04 29.04 29.04 0.0K
09:51 28.88 28.88 28.88 28.88 0.2K
09:52 28.79 28.79 28.79 28.79 1.0K
09:53 28.80 28.80 28.80 28.80 1.0K
09:54 28.80 28.80 28.80 28.80 0.0K
09:55 28.80 28.80 28.80 28.80 0.1K
09:56 28.80 28.80 28.80 28.80 0.0K
09:57 28.80 28.80 28.80 28.80 0.0K
09:58 28.80 28.80 28.80 28.80 0.1K
09:59 28.80 28.80 28.80 28.80 0.1K
10:00 28.80 28.80 28.80 28.80 0.0K
10:01 28.80 28.80 28.80 28.80 0.2K
10:02 28.80 28.80 28.80 28.80 0.0K
10:03 28.80 28.80 28.62 28.62 1.2K
10:04 28.62 28.62 28.62 28.62 0.0K
10:05 28.62 28.62 28.62 28.62 0.1K
10:06 29.09 29.09 29.09 29.09 3.9K
10:07 28.42 28.42 28.25 28.25 0.6K
10:08 28.46 28.46 28.42 28.42 1.8K
10:09 28.42 28.42 28.42 28.42 0.0K
10:10 28.42 28.42 28.42 28.42 0.0K
10:11 28.42 28.42 28.42 28.42 0.3K
10:12 28.36 28.79 28.36 28.79 9.0K
10:13 28.79 28.79 28.79 28.79 0.0K
10:14 28.79 28.79 28.79 28.79 0.0K
10:15 28.79 28.79 28.30 28.30 0.3K
10:16 28.30 28.30 28.30 28.30 0.4K
10:17 28.25 28.69 28.25 28.69 8.4K
10:18 28.61 28.61 28.47 28.47 1.1K
10:19 28.47 28.47 28.25 28.25 1.0K
10:20 28.25 28.25 28.25 28.25 0.0K
10:21 28.25 28.25 28.25 28.25 0.2K
10:22 28.29 28.29 28.29 28.29 0.2K
10:23 28.47 28.47 28.47 28.47 0.1K
10:24 28.67 28.67 28.67 28.67 2.4K
10:25 28.67 28.67 28.67 28.67 0.1K
10:26 28.67 28.67 28.67 28.67 0.0K
10:27 28.67 28.67 28.52 28.52 0.4K
10:28 28.52 28.52 28.52 28.52 0.4K
10:29 28.74 28.74 28.74 28.74 0.4K
10:30 28.74 28.74 28.74 28.74 1.3K
10:31 28.51 28.51 28.35 28.35 6.2K
10:32 28.35 28.35 28.35 28.35 0.4K
10:33 28.35 28.35 28.35 28.35 0.2K
10:34 28.38 28.38 28.33 28.35 4.1K
10:35 28.35 28.35 28.35 28.35 0.0K
10:36 28.12 28.12 28.12 28.12 5.0K
10:37 28.00 28.00 27.79 27.98 4.9K
10:38 28.23 28.44 28.23 28.44 1.8K
10:39 28.44 28.44 28.42 28.42 0.8K
10:40 28.42 28.42 28.42 28.42 0.0K
10:41 28.42 28.42 28.42 28.42 0.1K
10:42 28.42 28.42 28.42 28.42 0.0K
10:43 28.42 28.42 28.42 28.42 0.0K
10:44 28.42 28.42 28.42 28.42 0.0K
10:45 28.42 28.42 28.42 28.42 0.1K
10:46 28.42 28.42 28.42 28.42 0.0K
10:47 28.42 28.42 28.42 28.42 0.0K
10:48 28.41 28.41 28.41 28.41 0.7K
10:49 28.41 28.41 28.41 28.41 0.0K
10:50 28.41 28.41 28.41 28.41 0.0K
10:51 28.41 28.41 28.41 28.41 0.0K
10:52 28.41 28.41 28.41 28.41 0.1K
10:53 28.41 28.72 28.41 28.72 1.2K
10:54 28.72 28.72 28.72 28.72 0.1K
10:55 28.72 28.72 28.72 28.72 0.1K
10:56 28.72 28.72 28.72 28.72 0.0K
10:57 28.72 28.72 28.72 28.72 0.0K
10:58 28.75 28.75 28.75 28.75 0.2K
10:59 28.76 29.25 28.76 29.25 6.8K
11:00 29.25 29.25 29.25 29.25 0.1K
11:01 29.25 29.25 29.25 29.25 0.0K
11:02 29.25 29.44 29.25 29.44 0.6K
11:03 29.44 29.44 29.44 29.44 0.0K
11:04 29.44 29.54 29.44 29.54 0.3K
11:05 29.54 29.54 29.54 29.54 0.0K
11:06 29.54 29.54 29.54 29.54 0.2K
11:07 29.54 29.54 29.54 29.54 0.0K
11:08 29.54 29.54 29.49 29.49 0.2K
11:09 29.49 29.49 29.49 29.49 0.0K
11:10 29.49 29.49 29.49 29.49 0.1K
11:11 29.49 29.49 29.49 29.49 0.0K
11:12 29.49 29.49 29.49 29.49 0.0K
11:13 29.49 29.49 29.49 29.49 0.0K
11:14 29.49 29.49 29.49 29.49 0.0K
11:15 29.81 29.81 29.81 29.81 1.2K
11:16 29.81 29.81 29.81 29.81 0.0K
11:17 29.85 29.85 29.85 29.85 2.5K
11:18 29.85 29.85 29.85 29.85 0.0K
11:19 29.92 29.92 29.92 29.92 0.3K
11:20 29.92 29.92 29.92 29.92 0.1K
11:21 29.92 29.92 29.92 29.92 0.1K
11:22 29.92 29.92 29.92 29.92 1.1K
11:23 29.92 29.92 29.65 29.65 0.1K
11:24 29.65 29.65 29.65 29.65 0.0K
11:25 29.65 29.65 29.65 29.65 0.0K
11:26 29.65 29.65 29.65 29.65 0.0K
11:27 29.65 29.65 29.65 29.65 0.0K
11:28 29.65 29.65 29.65 29.65 0.0K
11:29 29.65 29.65 29.65 29.65 0.0K
11:30 29.65 29.65 29.65 29.65 0.0K
11:31 29.65 29.65 29.65 29.65 0.0K
11:32 29.60 29.60 29.60 29.60 0.1K
11:33 29.85 29.85 29.85 29.85 0.1K
11:34 29.85 29.85 29.85 29.85 0.0K
11:35 29.85 29.85 29.85 29.85 0.1K
11:36 29.85 29.85 29.85 29.85 0.0K
11:37 29.43 29.43 29.42 29.42 1.7K
11:38 29.50 29.50 29.41 29.41 2.6K
11:39 29.41 29.41 29.41 29.41 0.3K
11:40 29.41 29.41 29.41 29.41 0.6K
11:41 29.41 29.41 29.16 29.16 0.2K
11:42 29.30 29.30 29.30 29.30 1.1K
11:43 29.30 29.43 29.30 29.40 1.0K
11:44 29.40 29.40 29.40 29.40 0.0K
11:45 29.16 29.16 29.16 29.16 0.2K
11:46 29.16 29.17 29.16 29.17 0.7K
11:47 29.17 29.17 29.17 29.17 0.0K
11:48 29.17 29.17 29.17 29.17 0.0K
11:49 29.17 29.17 29.17 29.17 0.1K
11:50 29.17 29.17 29.17 29.17 0.0K
11:51 29.17 29.17 29.17 29.17 0.1K
11:52 29.17 29.17 29.17 29.17 0.0K
11:53 29.17 29.17 29.17 29.17 0.1K
11:54 29.17 29.17 29.17 29.17 0.0K
11:55 29.17 29.17 29.17 29.17 0.0K
11:56 29.17 29.17 29.17 29.17 0.7K
11:57 29.17 29.17 29.17 29.17 0.1K
11:58 29.17 29.17 29.17 29.17 0.1K
11:59 29.17 29.17 29.17 29.17 0.0K
12:00 29.17 29.17 29.17 29.17 0.0K
12:01 29.17 29.17 29.17 29.17 0.1K
12:02 29.15 29.15 29.15 29.15 1.3K
12:03 29.15 29.15 29.15 29.15 0.3K
12:04 29.15 29.15 29.15 29.15 0.0K
12:05 29.15 29.15 29.15 29.15 0.0K
12:06 29.15 29.15 29.15 29.15 0.0K
12:07 29.15 29.15 29.15 29.15 0.0K
12:08 29.15 29.15 29.15 29.15 1.0K
12:09 29.15 29.15 29.15 29.15 0.0K
12:10 29.15 29.15 29.15 29.15 0.0K
12:11 29.16 29.16 29.16 29.16 0.2K
12:12 29.16 29.38 29.16 29.38 0.2K
12:13 29.38 29.38 29.38 29.38 5.0K
12:14 29.38 29.38 29.38 29.38 0.3K
12:15 29.38 29.38 29.07 29.23 0.6K
12:16 29.07 29.07 29.07 29.07 0.5K
12:17 29.23 29.23 29.11 29.11 1.2K
12:18 29.11 29.11 29.06 29.06 0.1K
12:19 29.11 29.11 29.06 29.06 0.3K
12:20 29.40 29.40 29.06 29.06 0.6K
12:21 29.06 29.06 29.06 29.06 0.2K
12:22 29.06 29.06 29.05 29.05 1.1K
12:23 29.05 29.05 29.05 29.05 0.0K
12:24 29.12 29.12 29.12 29.12 1.8K
12:25 29.12 29.12 29.12 29.12 0.0K
12:26 29.12 29.12 29.12 29.12 0.0K
12:27 29.12 29.17 29.12 29.17 0.5K
12:28 29.17 29.17 28.89 28.89 1.8K
12:29 28.89 28.89 28.89 28.89 0.0K
12:30 28.89 28.89 28.89 28.89 0.0K
12:31 28.89 28.89 28.89 28.89 0.0K
12:32 28.89 29.14 28.89 29.03 1.1K
12:33 29.02 29.02 28.88 28.88 4.2K
12:34 28.88 29.16 28.88 29.02 11.8K
12:35 29.47 29.47 29.23 29.23 6.9K
12:36 29.23 29.23 29.23 29.23 0.0K
12:37 29.23 29.23 29.23 29.23 0.0K
12:38 29.23 29.23 29.23 29.23 0.3K
12:39 29.23 29.48 29.23 29.48 3.2K
12:40 29.58 29.58 29.46 29.46 2.9K
12:41 29.46 29.46 29.46 29.46 0.0K
12:42 29.74 29.74 29.74 29.74 0.6K
12:43 29.74 29.74 29.74 29.74 0.0K
12:44 29.46 29.46 29.19 29.19 0.3K
12:45 29.19 29.19 29.19 29.19 0.0K
12:46 29.19 29.19 29.19 29.19 0.0K
12:47 29.19 29.24 29.19 29.24 0.1K
12:48 29.24 29.24 29.24 29.24 0.1K
12:49 29.24 29.24 29.24 29.24 0.0K
12:50 29.24 29.24 29.24 29.24 0.0K
12:51 29.19 29.19 29.19 29.19 0.1K
12:52 29.19 29.19 29.19 29.19 0.0K
12:53 29.19 29.19 29.19 29.19 0.0K
12:54 29.19 29.19 29.19 29.19 0.0K
12:55 29.19 29.19 29.19 29.19 0.0K
12:56 29.19 29.21 29.19 29.21 0.2K
12:57 29.21 29.21 29.21 29.21 0.0K
12:58 29.21 29.21 29.21 29.21 0.0K
12:59 29.21 29.59 29.21 29.47 5.1K
13:00 29.47 29.47 29.47 29.47 0.0K
13:01 29.47 29.47 29.47 29.47 0.0K
13:02 29.47 29.47 29.47 29.47 0.0K
13:03 29.23 29.63 29.23 29.63 5.3K
13:04 29.63 29.90 29.63 29.90 2.5K
13:05 29.90 29.90 29.90 29.90 0.0K
13:06 29.90 29.90 29.90 29.90 0.1K
13:07 29.90 29.90 29.90 29.90 0.1K
13:08 29.90 29.90 29.67 29.67 2.5K
13:09 29.67 29.67 29.40 29.40 0.1K
13:10 29.40 29.40 29.40 29.40 0.0K
13:11 29.40 29.40 29.40 29.40 0.1K
13:12 29.40 29.40 29.40 29.40 0.0K
13:13 29.40 29.40 29.40 29.40 0.0K
13:14 29.40 29.40 29.40 29.40 0.1K
13:15 29.37 29.42 29.37 29.42 0.9K
13:16 29.34 29.34 29.34 29.34 0.8K
13:17 29.34 29.34 29.34 29.34 0.3K
13:18 29.07 29.15 29.07 29.15 0.2K
13:19 29.15 29.15 29.15 29.15 0.0K
13:20 29.15 29.15 29.12 29.12 2.5K
13:21 29.12 29.12 29.12 29.12 0.0K
13:22 29.12 29.28 29.12 29.28 6.5K
13:23 29.28 29.28 29.28 29.28 0.1K
13:24 29.28 29.28 29.28 29.28 0.0K
13:25 29.77 29.77 29.51 29.51 3.2K
13:26 29.44 29.44 29.44 29.44 0.1K
13:27 29.44 29.44 29.44 29.44 0.0K
13:28 29.40 29.40 29.40 29.40 0.1K
13:29 29.52 29.52 29.52 29.52 1.5K
13:30 29.52 29.52 29.52 29.52 0.0K
13:31 29.52 29.52 29.52 29.52 0.0K
13:32 29.52 29.52 29.52 29.52 0.0K
13:33 29.52 29.52 29.52 29.52 0.1K
13:34 29.52 29.52 29.52 29.52 0.0K
13:35 29.52 29.52 29.52 29.52 0.0K
13:36 29.52 29.52 29.52 29.52 0.0K
13:37 29.52 29.52 29.52 29.52 0.2K
13:38 29.52 29.52 29.52 29.52 0.1K
13:39 29.77 29.77 29.77 29.77 0.6K
13:40 29.77 29.77 29.77 29.77 0.1K
13:41 29.77 29.77 29.77 29.77 0.0K
13:42 29.77 29.77 29.77 29.77 0.0K
13:43 29.77 29.77 29.77 29.77 0.1K
13:44 29.77 29.77 29.77 29.77 0.0K
13:45 29.77 29.77 29.77 29.77 0.0K
13:46 29.61 29.61 29.61 29.61 0.1K
13:47 29.61 29.61 29.61 29.61 0.0K
13:48 29.61 29.61 29.61 29.61 0.0K
13:49 29.61 29.86 29.61 29.86 0.6K
13:50 29.86 29.86 29.86 29.86 0.3K
13:51 29.86 29.86 29.86 29.86 0.1K
13:52 29.97 29.97 29.97 29.97 0.6K
13:53 29.97 29.97 29.97 29.97 0.0K
13:54 29.97 29.97 29.97 29.97 0.0K
13:55 29.97 29.97 29.97 29.97 0.1K
13:56 29.97 29.97 29.97 29.97 0.7K
13:57 29.97 29.97 29.97 29.97 0.2K
13:58 29.97 29.97 29.97 29.97 0.0K
13:59 29.97 29.97 29.97 29.97 0.0K
14:00 29.89 29.95 29.89 29.95 0.9K
14:01 29.95 29.98 29.95 29.98 1.6K
14:02 29.98 30.04 29.98 30.04 0.9K
14:03 30.04 30.04 30.04 30.04 0.1K
14:04 30.04 30.04 30.04 30.04 0.1K
14:05 30.04 30.04 30.04 30.04 0.0K
14:06 30.04 30.04 30.04 30.04 0.1K
14:07 30.04 30.04 30.03 30.03 0.3K
14:08 30.03 30.03 30.03 30.03 0.0K
14:09 30.03 30.03 30.03 30.03 0.0K
14:10 30.03 30.03 30.03 30.03 0.0K
14:11 30.03 30.03 30.03 30.03 0.0K
14:12 30.03 30.03 30.03 30.03 0.1K
14:13 30.03 30.03 30.03 30.03 0.0K
14:14 30.03 30.03 30.03 30.03 0.0K
14:15 29.89 29.89 29.89 29.89 0.1K
14:16 29.89 29.89 29.89 29.89 0.0K
14:17 29.89 29.89 29.89 29.89 0.0K
14:18 29.89 29.89 29.89 29.89 0.5K
14:19 29.89 29.89 29.89 29.89 3.2K
14:20 29.89 29.89 29.89 29.89 1.8K
14:21 29.89 29.89 29.89 29.89 0.0K
14:22 29.89 29.89 29.89 29.89 0.6K
14:23 29.89 29.89 29.89 29.89 0.0K
14:24 29.89 29.89 29.89 29.89 0.0K
14:25 29.89 29.89 29.89 29.89 0.0K
14:26 29.89 29.89 29.89 29.89 0.2K
14:27 29.89 29.89 29.66 29.66 0.2K
14:28 29.66 29.66 29.66 29.66 0.6K
14:29 29.66 29.66 29.66 29.66 0.0K
14:30 29.66 29.66 29.66 29.66 0.0K
14:31 29.66 29.66 29.66 29.66 0.0K
14:32 29.66 29.66 29.66 29.66 0.0K
14:33 29.66 29.66 29.66 29.66 0.0K
14:34 29.66 29.66 29.66 29.66 0.4K
14:35 29.66 29.66 29.66 29.66 0.1K
14:36 29.66 29.66 29.66 29.66 0.0K
14:37 29.66 29.66 29.66 29.66 0.2K
14:38 29.66 29.66 29.66 29.66 0.5K
14:39 29.66 29.66 29.66 29.66 0.0K
14:40 29.66 29.66 29.66 29.66 0.0K
14:41 29.66 29.66 29.66 29.66 0.4K
14:42 29.66 29.66 29.66 29.66 0.1K
14:43 29.66 29.66 29.66 29.66 0.2K
14:44 29.66 29.66 29.66 29.66 1.1K
14:45 29.66 29.66 29.66 29.66 0.0K
14:46 29.66 29.66 29.66 29.66 0.0K
14:47 29.66 29.66 29.66 29.66 0.0K
14:48 29.66 29.66 29.66 29.66 0.6K
14:49 29.66 29.66 29.66 29.66 0.3K
14:50 29.46 29.46 29.46 29.46 0.6K
14:51 29.46 29.46 29.46 29.46 0.2K
14:52 29.46 29.46 29.46 29.46 0.1K
14:53 29.46 29.46 29.46 29.46 1.5K
14:54 29.46 29.46 29.46 29.46 0.1K
14:55 29.46 29.46 29.46 29.46 0.0K
14:56 29.46 29.46 29.46 29.46 0.1K
14:57 29.46 29.46 29.46 29.46 0.0K
14:58 29.46 29.46 29.46 29.46 0.8K
14:59 29.46 29.46 29.46 29.46 0.0K
15:00 29.46 29.46 29.46 29.46 0.3K
15:01 29.46 29.46 29.46 29.46 0.1K
15:02 29.46 29.46 29.46 29.46 0.0K
15:03 29.46 29.46 29.46 29.46 0.0K
15:04 29.46 29.46 29.46 29.46 0.0K
15:05 28.97 28.97 28.97 28.97 0.6K
15:06 28.97 28.97 28.97 28.97 0.0K
15:07 28.97 28.97 28.96 28.96 0.5K
15:08 28.96 28.96 28.96 28.96 0.0K
15:09 28.95 28.95 28.95 28.95 0.1K
15:10 28.95 28.95 28.95 28.95 0.0K
15:11 28.95 28.95 28.95 28.95 0.0K
15:12 28.95 28.95 28.95 28.95 0.0K
15:13 29.16 29.16 29.16 29.16 0.3K
15:14 29.16 29.16 29.16 29.16 0.2K
15:15 29.16 29.42 29.16 29.42 2.4K
15:16 29.42 29.42 29.42 29.42 0.2K
15:17 29.32 29.32 29.32 29.32 0.7K
15:18 29.32 29.32 29.32 29.32 0.0K
15:19 29.32 29.32 29.32 29.32 0.1K
15:20 29.32 29.32 29.32 29.32 0.0K
15:21 29.32 29.32 29.32 29.32 0.0K
15:22 29.32 29.32 29.32 29.32 0.0K
15:23 29.56 29.56 29.56 29.56 0.6K
15:24 29.55 29.55 29.55 29.55 1.3K
15:25 29.55 29.55 29.55 29.55 0.4K
15:26 29.55 29.55 29.55 29.55 0.2K
15:27 29.55 29.55 29.55 29.55 0.4K
15:28 29.55 29.55 29.55 29.55 0.0K
15:29 29.55 29.55 29.55 29.55 0.0K
15:30 29.55 29.55 29.55 29.55 0.0K
15:31 29.55 29.55 29.55 29.55 0.6K
15:32 29.55 29.55 29.55 29.55 0.0K
15:33 29.55 29.55 29.55 29.55 0.1K
15:34 29.55 29.64 29.55 29.64 0.9K
15:35 29.64 29.64 29.64 29.64 0.0K
15:36 29.64 29.64 29.64 29.64 0.0K
15:37 29.64 29.64 29.64 29.64 0.1K
15:38 29.64 29.64 29.64 29.64 0.4K
15:39 29.64 29.64 29.45 29.45 0.2K
15:40 29.45 29.45 29.45 29.45 0.1K
15:41 29.45 29.45 29.45 29.45 1.8K
15:42 29.45 29.45 29.45 29.45 0.0K
15:43 29.45 29.45 29.45 29.45 0.1K
15:44 29.45 29.45 29.45 29.45 0.0K
15:45 29.45 29.45 29.45 29.45 0.2K
15:46 29.45 29.60 29.45 29.60 0.4K
15:47 29.60 29.60 29.60 29.60 0.0K
15:48 29.61 29.61 29.53 29.53 4.9K
15:49 29.53 29.53 29.53 29.53 0.0K
15:50 29.53 29.56 29.49 29.49 2.9K
15:51 29.49 29.52 29.49 29.52 6.3K
15:52 29.52 29.52 29.52 29.52 0.0K
15:53 29.52 29.52 29.50 29.50 1.7K
15:54 29.50 29.50 29.50 29.50 0.5K
15:55 29.50 29.51 29.50 29.51 4.2K
15:56 29.51 29.51 29.51 29.51 0.2K
15:57 29.50 29.50 29.40 29.40 2.6K
15:58 29.40 29.40 29.36 29.36 1.4K
15:59 29.36 29.36 29.36 29.36 0.2K
16:00 29.32 29.35 29.32 29.35 8.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles