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 28.63 29.09 27.83 27.83 1.2K
09:32 27.83 27.83 27.83 27.83 0.1K
09:33 27.83 27.83 27.83 27.83 0.1K
09:34 27.83 27.83 27.83 27.83 0.5K
09:35 27.83 27.83 27.83 27.83 0.0K
09:36 27.83 27.83 27.73 27.73 0.1K
09:37 27.75 27.83 27.75 27.83 0.5K
09:38 27.83 27.83 27.66 27.74 0.3K
09:39 27.74 27.74 27.74 27.74 0.2K
09:40 27.74 27.98 27.74 27.98 1.4K
09:41 27.98 27.98 27.98 27.98 0.1K
09:42 27.98 27.98 27.98 27.98 0.0K
09:43 27.98 27.98 27.98 27.98 0.0K
09:44 27.98 27.98 27.98 27.98 0.0K
09:45 28.07 28.07 28.07 28.07 0.3K
09:46 27.81 28.30 27.81 28.30 0.5K
09:47 28.06 28.06 27.81 27.81 1.6K
09:48 27.81 28.09 27.81 28.09 5.9K
09:49 28.09 28.09 28.09 28.09 0.0K
09:50 28.09 28.09 28.09 28.09 0.0K
09:51 28.09 28.09 28.09 28.09 0.1K
09:52 28.09 28.09 28.09 28.09 0.0K
09:53 28.09 28.37 28.09 28.37 0.2K
09:54 28.37 28.37 28.37 28.37 0.1K
09:55 28.30 28.30 27.77 27.83 10.5K
09:56 27.83 27.83 27.83 27.83 0.3K
09:57 27.83 27.83 27.83 27.83 0.0K
09:58 27.83 27.83 27.83 27.83 0.0K
09:59 27.83 27.83 27.83 27.83 0.0K
10:00 27.83 27.83 27.83 27.83 0.0K
10:01 27.83 27.83 27.83 27.83 0.0K
10:02 27.83 27.83 27.83 27.83 0.0K
10:03 27.83 27.83 27.83 27.83 0.0K
10:04 27.83 27.83 27.83 27.83 0.0K
10:05 27.83 27.83 27.83 27.83 0.0K
10:06 27.83 27.83 27.83 27.83 0.0K
10:07 27.83 27.83 27.83 27.83 0.1K
10:08 27.63 27.63 27.56 27.56 1.4K
10:09 27.50 27.50 27.50 27.50 0.4K
10:10 27.70 27.70 27.70 27.70 0.2K
10:11 27.70 27.70 27.70 27.70 0.0K
10:12 27.70 27.70 27.70 27.70 0.5K
10:13 27.70 27.70 27.70 27.70 0.0K
10:14 27.70 27.70 27.70 27.70 0.0K
10:15 27.70 27.70 27.70 27.70 0.0K
10:16 27.70 27.70 27.70 27.70 0.0K
10:17 27.70 27.70 27.70 27.70 0.0K
10:18 27.70 27.70 27.70 27.70 0.0K
10:19 27.70 27.70 27.70 27.70 0.0K
10:20 27.70 27.70 27.70 27.70 0.0K
10:21 27.70 27.70 27.70 27.70 0.0K
10:22 27.70 27.70 27.70 27.70 0.0K
10:23 27.70 27.70 27.70 27.70 0.0K
10:24 27.70 27.70 27.70 27.70 0.2K
10:25 27.70 27.70 27.70 27.70 0.2K
10:26 27.70 27.70 27.70 27.70 1.1K
10:27 27.70 27.70 27.70 27.70 0.0K
10:28 27.70 27.70 27.70 27.70 0.0K
10:29 27.70 27.70 27.70 27.70 0.0K
10:30 27.70 27.70 27.70 27.70 0.0K
10:31 27.70 27.70 27.70 27.70 0.0K
10:32 27.70 27.70 27.70 27.70 0.0K
10:33 27.70 27.70 27.70 27.70 0.7K
10:34 27.79 27.79 27.79 27.79 0.1K
10:35 27.79 27.79 27.79 27.79 0.0K
10:36 27.79 27.79 27.79 27.79 0.0K
10:37 27.79 27.79 27.79 27.79 0.0K
10:38 27.79 27.79 27.79 27.79 0.0K
10:39 27.79 27.79 27.79 27.79 0.0K
10:40 27.79 27.79 27.79 27.79 0.0K
10:41 27.79 27.79 27.79 27.79 0.0K
10:42 27.94 27.94 27.94 27.94 1.4K
10:43 27.94 27.94 27.94 27.94 0.0K
10:44 27.94 27.94 27.77 27.77 2.2K
10:45 27.77 27.77 27.77 27.77 0.0K
10:46 27.77 27.77 27.77 27.77 0.0K
10:47 27.77 27.77 27.77 27.77 0.0K
10:48 27.77 27.80 27.77 27.80 0.2K
10:49 27.80 27.80 27.80 27.80 0.0K
10:50 27.80 27.80 27.80 27.80 0.2K
10:51 27.80 27.80 27.80 27.80 0.0K
10:52 27.80 27.80 27.80 27.80 0.0K
10:53 27.54 27.54 27.54 27.54 0.1K
10:54 27.54 27.65 27.54 27.65 0.6K
10:55 27.65 27.65 27.65 27.65 0.0K
10:56 27.65 27.65 27.65 27.65 1.0K
10:57 27.65 27.65 27.65 27.65 0.0K
10:58 27.65 27.65 27.65 27.65 0.0K
10:59 27.65 27.65 27.65 27.65 0.0K
11:00 27.65 27.65 27.50 27.50 1.2K
11:01 27.50 27.50 27.50 27.50 0.0K
11:02 27.50 27.50 27.50 27.50 0.0K
11:03 27.50 27.50 27.50 27.50 0.0K
11:04 27.50 27.55 27.50 27.55 0.1K
11:05 27.55 27.55 27.55 27.55 0.0K
11:06 27.55 27.55 27.55 27.55 0.0K
11:07 27.55 27.55 27.55 27.55 0.0K
11:08 27.55 27.55 27.55 27.55 0.2K
11:09 27.55 27.55 27.55 27.55 0.0K
11:10 27.55 27.55 27.55 27.55 0.1K
11:11 27.55 27.55 27.55 27.55 0.1K
11:12 27.55 27.55 27.55 27.55 0.0K
11:13 27.55 27.55 27.55 27.55 0.5K
11:14 27.55 27.55 27.55 27.55 0.0K
11:15 27.55 27.55 27.55 27.55 0.0K
11:16 27.55 27.64 27.55 27.64 0.5K
11:17 27.64 27.64 27.59 27.59 0.4K
11:18 27.59 27.59 27.59 27.59 0.3K
11:19 27.52 27.52 27.52 27.52 0.6K
11:20 27.52 27.52 27.52 27.52 0.0K
11:21 27.52 27.56 27.52 27.56 0.2K
11:22 27.56 27.56 27.56 27.56 0.0K
11:23 27.56 27.56 27.56 27.56 0.3K
11:24 27.56 27.56 27.54 27.54 0.3K
11:25 27.54 27.54 27.54 27.54 0.0K
11:26 27.54 27.54 27.54 27.54 0.3K
11:27 27.56 27.56 27.56 27.56 0.1K
11:28 27.56 27.56 27.56 27.56 0.0K
11:29 27.56 27.56 27.56 27.56 0.0K
11:30 27.56 27.56 27.56 27.56 0.0K
11:31 27.56 27.56 27.56 27.56 0.0K
11:32 27.56 27.56 27.40 27.40 0.2K
11:33 27.40 27.40 27.40 27.40 0.0K
11:34 27.40 27.40 27.40 27.40 0.0K
11:35 27.40 27.40 27.40 27.40 0.0K
11:36 27.40 27.40 27.40 27.40 0.0K
11:37 27.40 27.40 27.40 27.40 0.0K
11:38 27.56 27.56 27.56 27.56 1.0K
11:39 27.56 27.56 27.56 27.56 0.1K
11:40 27.56 27.56 27.56 27.56 0.1K
11:41 27.56 27.56 27.56 27.56 1.1K
11:42 27.56 27.56 27.56 27.56 0.0K
11:43 27.56 27.56 27.56 27.56 0.0K
11:44 27.56 27.56 27.56 27.56 0.0K
11:45 27.43 27.43 27.41 27.41 0.3K
11:46 27.41 27.41 27.41 27.41 0.1K
11:47 27.41 27.41 27.41 27.41 0.0K
11:48 27.41 27.41 27.41 27.41 0.2K
11:49 27.52 27.52 27.52 27.52 0.2K
11:50 27.52 27.52 27.41 27.41 0.2K
11:51 27.41 27.41 27.41 27.41 0.0K
11:52 27.41 27.41 27.41 27.41 1.0K
11:53 27.41 27.41 27.15 27.15 1.1K
11:54 27.15 27.15 27.15 27.15 0.0K
11:55 27.32 27.32 27.32 27.32 1.1K
11:56 27.32 27.32 27.32 27.32 0.0K
11:57 27.32 27.32 27.32 27.32 0.0K
11:58 27.33 27.33 27.33 27.33 0.1K
11:59 27.33 27.33 27.33 27.33 0.3K
12:00 27.33 27.35 27.33 27.35 0.3K
12:01 27.52 27.52 27.52 27.52 0.1K
12:02 27.52 27.52 27.52 27.52 0.0K
12:03 27.52 27.52 27.52 27.52 0.0K
12:04 27.52 27.52 27.52 27.52 0.1K
12:05 27.52 27.52 27.52 27.52 0.0K
12:06 27.52 27.52 27.52 27.52 0.0K
12:07 27.35 27.35 27.35 27.35 0.2K
12:08 27.35 27.49 27.35 27.49 0.1K
12:09 27.49 27.49 27.49 27.49 0.1K
12:10 27.49 27.49 27.49 27.49 0.0K
12:11 27.49 27.49 27.49 27.49 0.0K
12:12 27.49 27.49 27.49 27.49 0.0K
12:13 27.49 27.49 27.49 27.49 0.0K
12:14 27.49 27.49 27.49 27.49 0.1K
12:15 27.25 27.25 27.25 27.25 0.6K
12:16 27.25 27.25 27.25 27.25 0.0K
12:17 27.33 27.33 27.33 27.33 0.7K
12:18 27.33 27.33 27.33 27.33 0.0K
12:19 27.33 27.33 27.33 27.33 0.0K
12:20 27.33 27.33 27.33 27.33 0.0K
12:21 27.33 27.33 27.33 27.33 0.0K
12:22 27.33 27.33 27.33 27.33 0.0K
12:23 27.33 27.33 27.33 27.33 1.2K
12:24 27.33 27.33 27.33 27.33 0.0K
12:25 27.33 27.33 27.33 27.33 0.0K
12:26 27.33 27.33 27.33 27.33 0.0K
12:27 27.33 27.33 27.33 27.33 0.0K
12:28 27.33 27.33 27.04 27.04 0.3K
12:29 27.04 27.04 27.04 27.04 0.0K
12:30 27.04 27.04 27.04 27.04 0.0K
12:31 27.04 27.04 27.04 27.04 0.0K
12:32 27.04 27.29 27.04 27.29 0.2K
12:33 27.29 27.29 27.27 27.27 0.4K
12:34 27.27 27.27 27.27 27.27 0.0K
12:35 27.27 27.27 27.27 27.27 0.0K
12:36 27.27 27.27 27.27 27.27 0.0K
12:37 27.27 27.27 27.27 27.27 0.0K
12:38 27.27 27.41 27.27 27.41 0.6K
12:39 27.40 27.40 27.40 27.40 1.1K
12:40 27.39 27.49 27.39 27.49 0.4K
12:41 27.49 27.49 27.49 27.49 0.0K
12:42 27.49 27.49 27.49 27.49 0.0K
12:43 27.49 27.49 27.49 27.49 0.6K
12:44 27.49 27.49 27.49 27.49 0.0K
12:45 27.42 27.54 27.42 27.54 0.4K
12:46 27.54 27.54 27.54 27.54 0.0K
12:47 27.54 27.54 27.54 27.54 0.0K
12:48 27.54 27.54 27.54 27.54 0.1K
12:49 27.52 27.52 27.52 27.52 0.8K
12:50 27.52 27.62 27.52 27.62 0.8K
12:51 27.62 27.62 27.62 27.62 0.1K
12:52 27.62 27.62 27.62 27.62 0.0K
12:53 27.62 27.62 27.62 27.62 0.1K
12:54 27.62 27.62 27.62 27.62 0.0K
12:55 27.62 27.62 27.52 27.52 1.1K
12:56 27.52 27.52 27.52 27.52 0.1K
12:57 27.52 27.52 27.52 27.52 0.0K
12:58 27.52 27.57 27.52 27.57 0.1K
12:59 27.57 27.57 27.57 27.57 0.0K
13:00 27.57 27.57 27.57 27.57 0.1K
13:01 27.62 27.62 27.62 27.62 0.2K
13:02 27.62 27.62 27.62 27.62 0.0K
13:03 27.62 27.96 27.62 27.96 1.6K
13:04 27.96 27.96 27.96 27.96 0.1K
13:05 27.96 27.96 27.96 27.96 1.1K
13:06 27.96 27.96 27.96 27.96 0.1K
13:07 27.96 27.96 27.96 27.96 0.0K
13:08 27.96 27.96 27.96 27.96 0.0K
13:09 27.96 27.96 27.96 27.96 0.0K
13:10 27.96 27.96 27.96 27.96 0.0K
13:11 27.28 27.28 27.28 27.28 0.9K
13:12 27.28 27.28 27.28 27.28 0.0K
13:13 27.28 27.28 27.28 27.28 0.0K
13:14 27.28 27.28 27.28 27.28 0.1K
13:15 27.28 27.28 27.28 27.28 0.0K
13:16 27.28 27.28 27.28 27.28 0.0K
13:17 27.28 27.28 27.28 27.28 0.0K
13:18 27.28 27.28 27.28 27.28 0.0K
13:19 27.28 27.28 27.28 27.28 0.0K
13:20 27.28 27.28 27.28 27.28 0.0K
13:21 27.28 27.28 27.28 27.28 0.0K
13:22 27.28 27.28 27.28 27.28 0.0K
13:23 27.28 27.28 27.28 27.28 0.1K
13:24 27.35 27.35 27.35 27.35 0.2K
13:25 27.35 27.35 27.35 27.35 0.1K
13:26 27.35 27.35 27.35 27.35 0.0K
13:27 27.35 27.35 27.35 27.35 0.1K
13:28 27.35 27.35 27.35 27.35 0.0K
13:29 27.35 27.35 27.35 27.35 0.0K
13:30 27.35 27.35 27.35 27.35 0.0K
13:31 27.35 27.35 27.35 27.35 0.0K
13:32 27.35 27.35 27.35 27.35 0.0K
13:33 27.35 27.35 27.35 27.35 0.0K
13:34 27.35 27.35 27.35 27.35 0.0K
13:35 27.35 27.35 27.35 27.35 0.0K
13:36 27.35 27.35 27.35 27.35 0.0K
13:37 27.35 27.35 27.35 27.35 0.0K
13:38 27.68 27.68 27.68 27.68 1.0K
13:39 27.68 27.72 27.68 27.72 2.0K
13:40 27.72 27.72 27.72 27.72 0.0K
13:41 27.72 27.72 27.72 27.72 0.0K
13:42 27.72 27.72 27.72 27.72 0.2K
13:43 27.72 27.72 27.72 27.72 0.0K
13:44 27.72 27.72 27.72 27.72 0.0K
13:45 27.69 27.69 27.69 27.69 1.9K
13:46 27.69 27.88 27.69 27.88 1.5K
13:47 27.88 27.88 27.88 27.88 0.1K
13:48 27.88 27.88 27.75 27.75 0.9K
13:49 27.75 27.75 27.74 27.74 0.6K
13:50 27.74 27.74 27.74 27.74 0.0K
13:51 27.83 27.83 27.83 27.83 0.2K
13:52 27.83 27.83 27.83 27.83 0.0K
13:53 27.83 27.83 27.83 27.83 0.1K
13:54 27.83 27.83 27.83 27.83 0.5K
13:55 27.92 27.92 27.92 27.92 0.1K
13:56 27.92 27.92 27.85 27.85 0.4K
13:57 27.85 27.85 27.85 27.85 0.0K
13:58 27.85 27.85 27.85 27.85 0.0K
13:59 27.85 27.85 27.85 27.85 0.0K
14:00 27.85 27.85 27.85 27.85 0.0K
14:01 27.85 27.85 27.85 27.85 0.0K
14:02 27.85 27.85 27.85 27.85 0.7K
14:03 27.85 27.85 27.85 27.85 0.1K
14:04 27.85 27.85 27.85 27.85 0.0K
14:05 28.03 28.03 28.03 28.03 0.1K
14:06 28.03 28.03 28.03 28.03 0.0K
14:07 28.03 28.03 28.03 28.03 0.0K
14:08 28.03 28.03 28.03 28.03 0.1K
14:09 28.03 28.03 27.84 27.84 1.3K
14:10 27.84 27.84 27.84 27.84 0.0K
14:11 27.74 27.74 27.74 27.74 0.1K
14:12 27.74 27.74 27.66 27.66 0.6K
14:13 27.66 27.66 27.66 27.66 0.3K
14:14 27.66 27.66 27.66 27.66 0.0K
14:15 27.66 27.66 27.66 27.66 0.2K
14:16 27.66 27.66 27.66 27.66 0.0K
14:17 27.66 27.66 27.66 27.66 0.0K
14:18 27.66 27.66 27.66 27.66 0.0K
14:19 27.66 27.66 27.66 27.66 0.0K
14:20 27.66 27.66 27.66 27.66 0.0K
14:21 27.66 27.66 27.66 27.66 0.0K
14:22 27.66 27.66 27.66 27.66 0.0K
14:23 27.85 27.85 27.85 27.85 0.5K
14:24 27.85 27.85 27.85 27.85 0.0K
14:25 27.85 27.85 27.85 27.85 0.0K
14:26 27.85 27.85 27.85 27.85 0.0K
14:27 27.85 27.85 27.85 27.85 0.0K
14:28 27.85 27.85 27.85 27.85 0.0K
14:29 27.85 27.85 27.85 27.85 0.1K
14:30 27.85 27.85 27.85 27.85 0.0K
14:31 27.85 27.85 27.85 27.85 0.1K
14:32 27.85 27.85 27.85 27.85 0.1K
14:33 27.85 27.85 27.85 27.85 0.0K
14:34 27.85 27.85 27.85 27.85 0.1K
14:35 27.85 27.85 27.85 27.85 0.0K
14:36 27.85 27.85 27.85 27.85 0.0K
14:37 27.85 27.85 27.85 27.85 0.2K
14:38 27.85 27.85 27.85 27.85 0.0K
14:39 27.85 27.85 27.85 27.85 0.0K
14:40 27.85 27.85 27.85 27.85 0.1K
14:41 27.85 27.85 27.85 27.85 0.0K
14:42 27.85 27.85 27.85 27.85 0.1K
14:43 27.85 27.85 27.85 27.85 0.1K
14:44 27.85 27.85 27.85 27.85 0.0K
14:45 27.85 27.85 27.85 27.85 0.1K
14:46 27.85 27.85 27.77 27.77 0.2K
14:47 27.74 27.74 27.74 27.74 2.3K
14:48 27.51 27.51 27.51 27.51 0.2K
14:49 27.51 27.51 27.51 27.51 0.0K
14:50 27.51 27.51 27.51 27.51 0.0K
14:51 27.58 27.58 27.58 27.58 0.1K
14:52 27.58 27.58 27.58 27.58 0.2K
14:53 27.58 27.58 27.58 27.58 0.0K
14:54 27.58 27.58 27.58 27.58 0.0K
14:55 27.41 27.41 27.41 27.41 1.1K
14:56 27.41 27.45 27.41 27.45 0.1K
14:57 27.45 27.45 27.45 27.45 1.0K
14:58 27.45 27.45 27.45 27.45 0.0K
14:59 27.45 27.45 27.45 27.45 0.6K
15:00 27.51 27.51 27.51 27.51 1.2K
15:01 27.51 27.51 27.51 27.51 0.2K
15:02 27.51 27.51 27.51 27.51 0.0K
15:03 27.51 27.51 27.51 27.51 0.0K
15:04 27.51 27.51 27.51 27.51 0.4K
15:05 27.51 27.51 27.51 27.51 0.0K
15:06 27.51 27.51 27.51 27.51 0.0K
15:07 27.51 27.51 27.51 27.51 0.0K
15:08 27.51 27.51 27.51 27.51 0.1K
15:09 27.49 27.49 27.49 27.49 0.5K
15:10 27.49 27.49 27.49 27.49 0.1K
15:11 27.49 27.49 27.49 27.49 0.1K
15:12 27.49 27.49 27.49 27.49 0.0K
15:13 27.49 27.49 27.49 27.49 0.0K
15:14 27.49 27.49 27.49 27.49 0.0K
15:15 27.49 27.49 27.43 27.43 0.2K
15:16 27.43 27.43 27.43 27.43 0.0K
15:17 27.43 27.43 27.43 27.43 0.4K
15:18 27.43 27.43 27.43 27.43 0.2K
15:19 27.43 27.43 27.43 27.43 0.1K
15:20 27.43 27.43 27.43 27.43 0.0K
15:21 27.59 27.60 27.59 27.60 0.8K
15:22 27.60 27.60 27.60 27.60 0.0K
15:23 27.60 27.60 27.60 27.60 0.0K
15:24 27.60 27.60 27.60 27.60 0.1K
15:25 27.60 27.60 27.60 27.60 1.5K
15:26 27.60 27.60 27.60 27.60 0.3K
15:27 27.60 27.60 27.60 27.60 0.0K
15:28 27.60 27.60 27.60 27.60 0.1K
15:29 27.60 27.60 27.60 27.60 0.0K
15:30 27.35 27.35 27.22 27.22 1.3K
15:31 27.22 27.22 27.22 27.22 0.8K
15:32 27.22 27.22 27.22 27.22 0.0K
15:33 27.22 27.22 27.22 27.22 0.0K
15:34 27.22 27.22 27.22 27.22 0.0K
15:35 27.22 27.22 27.22 27.22 0.0K
15:36 27.22 27.22 27.22 27.22 0.0K
15:37 27.22 27.22 27.22 27.22 0.1K
15:38 27.22 27.22 27.22 27.22 0.0K
15:39 27.22 27.22 27.22 27.22 0.2K
15:40 27.22 27.22 27.22 27.22 0.0K
15:41 27.22 27.22 27.22 27.22 0.0K
15:42 27.04 27.04 27.04 27.04 0.9K
15:43 27.04 27.04 27.04 27.04 0.0K
15:44 27.04 27.04 27.04 27.04 0.0K
15:45 26.97 26.97 26.97 26.97 0.2K
15:46 26.97 26.97 26.97 26.97 0.0K
15:47 26.95 26.95 26.95 26.95 0.1K
15:48 26.95 26.95 26.95 26.95 0.1K
15:49 26.95 26.95 26.95 26.95 0.0K
15:50 26.95 26.95 26.95 26.95 0.0K
15:51 26.95 27.00 26.95 27.00 0.4K
15:52 27.00 27.00 26.96 26.96 0.2K
15:53 26.96 26.96 26.96 26.96 0.0K
15:54 26.96 26.96 26.96 26.96 0.2K
15:55 27.14 27.14 27.04 27.04 2.5K
15:56 27.04 27.04 27.04 27.04 0.9K
15:57 27.04 27.04 27.04 27.04 0.1K
15:58 27.04 27.04 27.04 27.04 0.5K
15:59 27.04 27.04 27.04 27.04 0.3K
16:00 27.04 27.09 27.04 27.09 10.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles