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 28.11 29.85 27.29 27.29 4.4K
09:32 27.29 27.29 27.29 27.29 0.2K
09:33 27.29 27.32 27.29 27.32 0.4K
09:34 27.34 27.34 27.00 27.00 4.0K
09:35 26.66 26.66 26.66 26.66 0.3K
09:36 26.62 26.62 26.62 26.62 0.2K
09:37 26.23 26.23 26.23 26.23 3.7K
09:38 26.23 26.23 26.23 26.23 0.0K
09:39 26.23 26.23 26.23 26.23 0.0K
09:40 26.05 26.20 26.00 26.20 2.1K
09:41 26.20 26.52 26.20 26.52 24.8K
09:42 26.52 26.52 26.52 26.52 0.0K
09:43 26.52 26.52 26.52 26.52 9.0K
09:44 26.52 26.52 26.52 26.52 0.0K
09:45 26.62 26.62 26.62 26.62 4.4K
09:46 26.43 26.47 26.43 26.47 7.2K
09:47 26.35 26.35 26.17 26.25 5.2K
09:48 26.13 26.32 26.11 26.32 12.0K
09:49 26.33 26.44 26.23 26.44 8.9K
09:50 26.44 26.50 26.29 26.50 3.6K
09:51 26.47 26.47 26.47 26.47 3.0K
09:52 26.74 26.90 26.74 26.90 2.7K
09:53 26.74 26.75 26.74 26.75 2.6K
09:54 26.64 27.14 26.64 27.14 19.0K
09:55 27.14 27.14 27.14 27.14 0.0K
09:56 27.14 27.14 27.14 27.14 0.0K
09:57 27.14 27.14 27.14 27.14 0.0K
09:58 27.99 27.99 27.99 27.99 1.0K
09:59 27.99 27.99 27.99 27.99 4.5K
10:00 27.99 27.99 27.99 27.99 1.2K
10:01 27.99 27.99 27.99 27.99 0.0K
10:02 28.40 28.40 28.40 28.40 2.3K
10:03 28.40 28.40 28.40 28.40 0.1K
10:04 27.77 27.77 27.77 27.77 1.2K
10:05 27.77 27.77 27.77 27.77 0.1K
10:06 28.00 28.00 28.00 28.00 0.1K
10:07 28.00 28.00 28.00 28.00 0.0K
10:08 28.00 28.00 28.00 28.00 0.0K
10:09 28.00 28.00 28.00 28.00 0.0K
10:10 28.00 28.00 28.00 28.00 0.0K
10:11 28.00 28.00 28.00 28.00 0.0K
10:12 28.22 28.22 28.22 28.22 1.9K
10:13 28.54 28.54 28.54 28.54 4.1K
10:14 28.75 29.58 28.75 29.58 12.1K
10:15 29.58 29.58 29.58 29.58 1.8K
10:16 29.58 29.58 29.58 29.58 0.0K
10:17 29.58 29.58 29.58 29.58 0.0K
10:18 29.62 29.62 29.62 29.62 1.5K
10:19 29.62 29.62 29.62 29.62 1.9K
10:20 29.62 29.62 29.29 29.29 0.8K
10:21 29.29 29.29 29.29 29.29 1.0K
10:22 28.90 28.95 28.90 28.95 1.2K
10:23 28.95 28.95 28.95 28.95 0.0K
10:24 28.68 28.68 28.68 28.68 2.3K
10:25 28.68 28.68 28.68 28.68 2.9K
10:26 28.99 28.99 28.92 28.92 1.5K
10:27 28.68 28.68 28.68 28.68 0.3K
10:28 28.72 28.72 28.41 28.68 2.0K
10:29 28.68 28.68 28.68 28.68 0.0K
10:30 28.68 28.68 28.53 28.53 5.6K
10:31 28.53 28.53 28.53 28.53 0.0K
10:32 28.53 28.53 28.53 28.53 0.0K
10:33 28.64 28.64 28.64 28.64 2.7K
10:34 28.64 28.64 28.64 28.64 0.0K
10:35 28.64 28.64 28.64 28.64 0.0K
10:36 28.65 28.65 28.65 28.65 0.4K
10:37 28.65 28.65 28.65 28.65 0.0K
10:38 28.65 28.65 27.19 27.19 28.0K
10:39 27.19 27.19 27.19 27.19 0.0K
10:40 27.19 27.19 27.19 27.19 0.1K
10:41 27.19 27.19 27.19 27.19 0.0K
10:42 28.38 28.38 28.15 28.15 29.5K
10:43 28.14 28.14 27.45 27.45 1.7K
10:44 27.45 27.45 27.45 27.45 0.0K
10:45 27.45 27.45 27.45 27.45 0.0K
10:46 27.45 28.00 27.45 28.00 4.7K
10:47 28.00 28.00 28.00 28.00 0.9K
10:48 28.00 28.00 28.00 28.00 0.6K
10:49 28.00 28.00 28.00 28.00 0.0K
10:50 28.00 28.00 28.00 28.00 0.0K
10:51 28.00 28.00 28.00 28.00 0.0K
10:52 28.00 28.00 27.89 27.89 1.8K
10:53 27.98 28.00 27.98 28.00 12.6K
10:54 28.00 28.00 28.00 28.00 0.0K
10:55 28.00 28.00 28.00 28.00 0.0K
10:56 28.00 28.00 28.00 28.00 0.0K
10:57 28.00 28.00 28.00 28.00 0.0K
10:58 28.10 28.10 28.10 28.10 0.2K
10:59 28.10 28.10 28.10 28.10 0.0K
11:00 28.10 28.10 28.10 28.10 0.1K
11:01 28.10 28.10 28.10 28.10 0.0K
11:02 28.10 28.10 28.10 28.10 0.0K
11:03 28.53 29.09 28.53 29.09 4.4K
11:04 29.09 29.09 29.09 29.09 0.0K
11:05 29.44 29.44 29.44 29.44 1.9K
11:06 29.44 29.44 29.44 29.44 0.0K
11:07 29.30 29.30 29.30 29.30 0.1K
11:08 29.30 29.30 28.92 28.92 1.1K
11:09 28.67 28.67 28.66 28.66 0.6K
11:10 28.66 28.66 28.66 28.66 0.0K
11:11 28.66 28.66 28.66 28.66 0.2K
11:12 28.66 28.66 28.66 28.66 0.0K
11:13 28.66 28.66 28.66 28.66 0.0K
11:14 28.66 28.66 28.36 28.36 0.5K
11:15 28.36 28.36 28.36 28.36 0.1K
11:16 28.36 28.36 28.36 28.36 0.0K
11:17 28.36 28.36 28.17 28.17 0.9K
11:18 27.98 27.98 27.98 27.98 0.2K
11:19 27.98 27.98 27.98 27.98 0.0K
11:20 28.35 28.35 28.35 28.35 0.5K
11:21 28.35 28.35 28.35 28.35 0.0K
11:22 28.35 28.35 28.35 28.35 0.0K
11:23 28.35 28.35 28.35 28.35 0.5K
11:24 28.35 28.35 28.35 28.35 0.0K
11:25 28.35 28.35 28.35 28.35 0.0K
11:26 28.35 28.35 27.70 27.70 1.2K
11:27 27.70 27.70 27.70 27.70 0.3K
11:28 27.56 27.56 27.56 27.56 0.4K
11:29 27.56 27.56 27.56 27.56 0.1K
11:30 27.56 27.56 27.56 27.56 0.0K
11:31 27.56 27.56 27.34 27.34 0.4K
11:32 27.34 27.34 27.34 27.34 0.0K
11:33 27.34 27.34 27.34 27.34 0.2K
11:34 27.34 27.75 27.34 27.34 0.2K
11:35 27.34 27.34 27.34 27.34 0.1K
11:36 27.34 27.34 27.34 27.34 0.1K
11:37 27.34 27.57 27.34 27.57 0.1K
11:38 27.57 27.57 27.57 27.57 0.0K
11:39 27.57 27.78 27.57 27.62 2.2K
11:40 27.62 27.62 27.62 27.62 0.0K
11:41 27.62 27.62 27.62 27.62 0.0K
11:42 27.62 27.62 27.62 27.62 0.0K
11:43 27.87 27.89 27.87 27.89 1.5K
11:44 27.83 28.00 27.83 27.83 0.5K
11:45 27.83 27.83 27.83 27.83 0.0K
11:46 28.00 28.18 28.00 28.18 0.9K
11:47 28.18 28.18 28.18 28.18 0.0K
11:48 28.18 28.18 28.18 28.18 0.0K
11:49 28.18 28.18 28.18 28.18 0.0K
11:50 28.18 28.18 28.18 28.18 0.1K
11:51 28.18 28.18 28.18 28.18 0.0K
11:52 28.18 28.18 28.18 28.18 0.0K
11:53 28.18 28.18 28.18 28.18 0.0K
11:54 27.68 27.78 27.62 27.62 3.0K
11:55 27.62 27.67 27.62 27.62 1.8K
11:56 27.62 27.62 27.62 27.62 0.1K
11:57 27.67 27.67 27.67 27.67 1.2K
11:58 27.67 27.67 27.67 27.67 0.6K
11:59 27.67 27.67 27.67 27.67 0.1K
12:00 27.67 27.69 27.67 27.68 0.3K
12:01 27.58 27.58 27.58 27.58 0.8K
12:02 27.58 27.58 27.47 27.47 0.7K
12:03 27.47 27.47 27.47 27.47 0.0K
12:04 27.47 27.47 27.47 27.47 1.6K
12:05 27.47 27.47 27.47 27.47 0.5K
12:06 27.47 27.47 27.47 27.47 0.2K
12:07 27.47 27.47 27.47 27.47 0.0K
12:08 27.35 27.35 27.35 27.35 0.5K
12:09 27.34 27.34 27.34 27.34 0.2K
12:10 27.34 27.34 27.34 27.34 0.2K
12:11 27.34 27.34 27.34 27.34 0.0K
12:12 27.34 27.34 27.34 27.34 0.0K
12:13 27.34 27.34 27.34 27.34 0.0K
12:14 27.34 27.34 27.34 27.34 0.1K
12:15 27.34 27.45 27.34 27.39 1.8K
12:16 27.36 27.36 27.30 27.30 0.7K
12:17 27.30 27.30 27.30 27.30 0.0K
12:18 27.30 27.30 27.30 27.30 0.0K
12:19 27.30 27.30 27.30 27.30 1.3K
12:20 27.30 27.30 27.30 27.30 0.0K
12:21 27.20 27.50 27.20 27.50 8.6K
12:22 27.50 27.50 27.42 27.42 1.1K
12:23 27.42 27.42 27.42 27.42 0.0K
12:24 27.42 27.42 27.42 27.42 0.0K
12:25 27.42 27.42 27.42 27.42 0.0K
12:26 27.42 27.42 27.42 27.42 0.0K
12:27 27.44 27.44 27.40 27.40 2.8K
12:28 27.40 27.55 27.40 27.55 2.0K
12:29 27.55 27.55 27.55 27.55 0.0K
12:30 27.55 27.60 27.55 27.60 0.1K
12:31 27.60 27.60 27.60 27.60 0.1K
12:32 27.60 27.65 27.60 27.65 0.4K
12:33 27.65 27.65 27.65 27.65 0.0K
12:34 27.65 27.65 27.65 27.65 0.1K
12:35 27.65 27.65 27.65 27.65 0.0K
12:36 27.65 27.65 27.65 27.65 0.0K
12:37 27.65 27.65 27.65 27.65 0.0K
12:38 27.65 27.65 27.65 27.65 0.0K
12:39 27.65 27.97 27.65 27.97 1.0K
12:40 27.97 27.97 27.97 27.97 0.0K
12:41 27.76 27.76 27.76 27.76 0.2K
12:42 27.76 27.76 27.76 27.76 0.0K
12:43 27.76 27.76 27.76 27.76 0.1K
12:44 27.76 27.76 27.76 27.76 0.1K
12:45 27.76 27.76 27.76 27.76 0.0K
12:46 27.76 27.76 27.76 27.76 0.0K
12:47 27.76 27.76 27.76 27.76 0.0K
12:48 27.50 27.50 27.24 27.24 3.0K
12:49 27.24 27.24 27.24 27.24 0.1K
12:50 27.24 27.24 27.24 27.24 0.0K
12:51 26.91 26.91 26.85 26.85 10.5K
12:52 26.85 27.08 26.85 26.85 10.1K
12:53 26.85 26.97 26.85 26.95 11.1K
12:54 26.95 27.10 26.86 26.86 14.1K
12:55 27.16 27.16 26.71 26.71 17.6K
12:56 26.75 26.75 26.75 26.75 1.0K
12:57 26.75 26.75 26.18 26.18 8.9K
12:58 26.41 26.41 26.41 26.41 0.9K
12:59 26.41 26.41 26.41 26.41 0.0K
13:00 26.41 26.41 26.41 26.41 0.0K
13:01 26.41 26.41 26.41 26.41 4.4K
13:02 26.41 26.41 26.41 26.41 1.2K
13:03 26.41 26.41 26.41 26.41 0.0K
13:04 26.41 26.41 26.41 26.41 0.0K
13:05 26.41 26.69 26.41 26.69 1.9K
13:06 26.57 26.57 26.57 26.57 0.3K
13:07 26.41 26.41 26.41 26.41 1.1K
13:08 26.41 26.41 26.41 26.41 0.0K
13:09 26.41 26.41 26.41 26.41 1.2K
13:10 26.41 26.57 26.41 26.57 0.1K
13:11 26.57 26.57 26.57 26.57 0.0K
13:12 26.41 26.41 26.41 26.41 1.2K
13:13 26.41 26.41 26.41 26.41 0.0K
13:14 26.57 26.72 26.57 26.72 1.0K
13:15 26.72 26.81 26.72 26.81 3.4K
13:16 26.81 26.81 26.81 26.81 0.4K
13:17 26.81 26.96 26.81 26.96 1.5K
13:18 26.79 26.93 26.79 26.93 1.9K
13:19 26.77 26.93 26.77 26.77 0.5K
13:20 26.95 26.95 26.77 26.80 0.7K
13:21 26.77 26.95 26.77 26.95 2.0K
13:22 26.95 26.95 26.95 26.95 0.0K
13:23 26.95 26.95 26.95 26.95 0.0K
13:24 26.60 26.60 26.60 26.60 1.1K
13:25 26.60 26.60 26.60 26.60 0.0K
13:26 26.60 26.60 26.60 26.60 0.0K
13:27 27.42 27.42 27.06 27.06 2.2K
13:28 26.64 26.64 26.64 26.64 1.7K
13:29 26.64 26.64 26.64 26.64 0.1K
13:30 26.64 26.64 26.64 26.64 0.0K
13:31 27.06 27.06 27.03 27.03 0.9K
13:32 27.03 27.03 27.03 27.03 0.0K
13:33 27.00 27.00 26.82 26.83 2.8K
13:34 26.83 26.83 26.83 26.83 0.3K
13:35 26.83 26.83 26.83 26.83 0.0K
13:36 27.00 27.17 27.00 27.17 0.4K
13:37 27.21 27.21 27.21 27.21 1.3K
13:38 27.21 27.21 27.21 27.21 0.0K
13:39 27.21 27.21 27.21 27.21 0.0K
13:40 27.21 27.21 27.21 27.21 0.0K
13:41 27.21 27.21 27.21 27.21 0.0K
13:42 27.28 27.28 27.28 27.28 0.1K
13:43 27.30 27.30 27.30 27.30 1.3K
13:44 27.23 27.32 27.23 27.32 1.2K
13:45 27.32 27.32 27.31 27.32 1.0K
13:46 27.32 27.32 27.32 27.32 0.2K
13:47 27.32 27.32 27.32 27.32 0.0K
13:48 27.48 27.60 27.48 27.52 2.7K
13:49 27.52 27.52 27.52 27.52 0.5K
13:50 27.34 27.34 27.34 27.34 0.5K
13:51 27.42 27.42 27.42 27.42 0.1K
13:52 27.42 27.42 27.42 27.42 0.0K
13:53 27.42 27.42 27.42 27.42 0.1K
13:54 27.42 27.42 27.42 27.42 0.5K
13:55 27.42 27.42 27.42 27.42 0.0K
13:56 27.42 27.42 27.42 27.42 0.0K
13:57 27.42 27.42 27.42 27.42 0.0K
13:58 27.42 27.50 27.36 27.50 12.0K
13:59 27.50 27.58 27.50 27.58 1.5K
14:00 27.58 27.58 27.58 27.58 0.7K
14:01 27.58 27.58 27.58 27.58 0.3K
14:02 27.58 27.58 27.58 27.58 0.0K
14:03 27.58 27.58 27.58 27.58 0.0K
14:04 27.69 27.69 27.69 27.69 5.0K
14:05 27.69 27.69 27.54 27.54 0.1K
14:06 27.54 27.86 27.54 27.73 33.6K
14:07 27.86 27.86 27.73 27.73 0.7K
14:08 27.86 27.86 27.86 27.86 0.7K
14:09 27.86 27.86 27.86 27.86 0.1K
14:10 27.86 27.86 27.86 27.86 0.0K
14:11 27.86 28.19 27.86 27.93 3.2K
14:12 27.86 27.86 27.72 27.72 0.9K
14:13 27.64 27.64 27.64 27.64 1.1K
14:14 27.64 27.64 27.64 27.64 0.0K
14:15 27.64 27.64 27.64 27.64 0.0K
14:16 27.64 27.64 27.64 27.64 1.1K
14:17 27.64 27.64 27.64 27.64 1.5K
14:18 27.64 27.64 27.64 27.64 0.0K
14:19 27.64 27.64 27.64 27.64 0.0K
14:20 27.64 27.84 27.64 27.74 1.2K
14:21 27.74 27.74 27.70 27.70 1.1K
14:22 27.67 27.67 27.67 27.67 0.2K
14:23 27.67 27.67 27.67 27.67 0.6K
14:24 27.67 27.68 27.67 27.68 0.3K
14:25 27.68 27.68 27.68 27.68 0.0K
14:26 27.68 27.68 27.68 27.68 0.0K
14:27 27.68 27.68 27.68 27.68 0.3K
14:28 27.68 27.68 27.68 27.68 0.5K
14:29 27.57 27.57 27.48 27.48 0.6K
14:30 27.48 27.48 27.36 27.36 0.5K
14:31 27.23 27.30 27.23 27.30 0.7K
14:32 27.30 27.30 27.30 27.30 0.0K
14:33 27.30 27.30 27.30 27.30 0.0K
14:34 27.42 27.46 27.42 27.46 5.4K
14:35 27.46 27.46 27.46 27.46 0.0K
14:36 27.46 27.46 27.46 27.46 0.0K
14:37 27.46 27.46 27.46 27.46 0.0K
14:38 27.47 27.58 27.47 27.58 7.1K
14:39 27.58 27.58 27.58 27.58 0.0K
14:40 27.58 27.58 27.58 27.58 0.0K
14:41 27.58 27.58 27.58 27.58 0.0K
14:42 27.58 27.58 27.58 27.58 0.0K
14:43 27.58 27.58 27.58 27.58 0.0K
14:44 27.58 27.58 27.43 27.43 0.9K
14:45 27.55 27.79 27.40 27.79 1.5K
14:46 27.46 27.46 27.46 27.46 0.1K
14:47 27.46 27.46 27.46 27.46 0.1K
14:48 27.13 27.46 27.13 27.46 9.4K
14:49 27.46 27.46 27.46 27.46 0.0K
14:50 27.46 27.46 27.17 27.17 0.6K
14:51 27.17 27.17 27.17 27.17 0.0K
14:52 27.17 27.18 27.17 27.18 0.5K
14:53 27.18 27.18 27.18 27.18 0.3K
14:54 27.18 27.18 27.18 27.18 0.0K
14:55 27.18 27.18 27.18 27.18 0.0K
14:56 27.18 27.18 27.18 27.18 0.0K
14:57 27.18 27.18 27.13 27.13 2.4K
14:58 27.28 27.31 27.28 27.31 6.4K
14:59 27.31 27.31 27.31 27.31 0.5K
15:00 27.31 27.31 27.31 27.31 0.0K
15:01 27.31 27.31 26.89 27.07 4.1K
15:02 27.07 27.07 27.07 27.07 0.5K
15:03 27.09 27.09 27.09 27.09 0.3K
15:04 27.07 27.07 27.07 27.07 0.1K
15:05 27.07 27.07 27.07 27.07 0.1K
15:06 27.19 27.19 27.19 27.19 0.2K
15:07 27.19 27.19 27.14 27.14 0.7K
15:08 27.14 27.14 27.14 27.14 0.0K
15:09 27.14 27.14 27.14 27.14 0.0K
15:10 27.14 27.14 27.14 27.14 0.0K
15:11 27.14 27.14 27.14 27.14 0.0K
15:12 27.14 27.14 27.14 27.14 0.0K
15:13 27.14 27.14 27.14 27.14 0.0K
15:14 27.14 27.21 27.04 27.04 4.4K
15:15 27.11 27.11 27.09 27.09 0.9K
15:16 27.00 27.00 26.99 26.99 0.3K
15:17 26.99 26.99 26.99 26.99 0.0K
15:18 26.99 26.99 26.99 26.99 0.0K
15:19 26.99 27.18 26.99 27.18 1.4K
15:20 27.18 27.18 27.18 27.18 0.9K
15:21 27.23 27.23 27.23 27.23 1.5K
15:22 27.23 27.23 27.23 27.23 0.5K
15:23 27.23 27.23 27.11 27.11 0.1K
15:24 27.11 27.11 27.11 27.11 0.1K
15:25 27.11 27.11 27.11 27.11 0.3K
15:26 27.05 27.05 27.05 27.05 0.2K
15:27 27.05 27.05 27.05 27.05 0.8K
15:28 27.05 27.05 26.85 26.85 1.6K
15:29 26.85 26.85 26.81 26.81 0.4K
15:30 26.81 26.81 26.81 26.81 0.0K
15:31 26.81 26.87 26.81 26.87 0.1K
15:32 26.87 26.87 26.87 26.87 0.0K
15:33 26.87 26.87 26.87 26.87 0.3K
15:34 26.87 27.01 26.87 27.00 3.8K
15:35 27.00 27.01 26.93 27.01 0.7K
15:36 27.01 27.01 27.01 27.01 1.5K
15:37 27.01 27.01 27.01 27.01 0.0K
15:38 27.01 27.01 27.01 27.01 0.5K
15:39 27.23 27.23 27.23 27.23 0.7K
15:40 27.23 27.23 27.23 27.23 0.0K
15:41 27.23 27.23 26.98 26.98 3.3K
15:42 26.98 26.98 26.88 26.88 0.8K
15:43 26.88 26.88 26.88 26.88 0.5K
15:44 26.88 26.88 26.88 26.88 0.0K
15:45 26.88 26.88 26.74 26.74 0.7K
15:46 26.74 26.74 26.60 26.60 1.2K
15:47 26.60 26.60 26.54 26.54 0.3K
15:48 26.54 26.62 26.54 26.62 1.7K
15:49 26.62 26.62 26.62 26.62 0.0K
15:50 26.62 26.62 26.62 26.62 0.0K
15:51 26.62 26.62 26.62 26.62 0.0K
15:52 26.62 26.62 26.62 26.62 0.1K
15:53 26.62 26.62 26.62 26.62 0.0K
15:54 26.62 26.77 26.62 26.74 0.5K
15:55 26.74 26.74 26.58 26.58 2.1K
15:56 26.58 26.58 26.55 26.55 3.5K
15:57 26.55 26.55 26.47 26.47 4.9K
15:58 26.47 26.47 26.47 26.47 0.0K
15:59 26.47 26.57 26.47 26.57 0.4K
16:00 26.57 26.72 26.56 26.72 10.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles