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 26.99 28.43 26.99 26.99 0.7K
09:32 27.09 27.09 27.09 27.09 0.0K
09:33 27.09 27.09 27.09 27.09 0.1K
09:34 27.09 27.09 27.09 27.09 0.0K
09:35 27.09 27.09 27.09 27.09 0.0K
09:36 27.09 27.09 27.09 27.09 0.0K
09:37 27.09 27.09 27.09 27.09 0.0K
09:38 27.09 27.09 27.09 27.09 0.0K
09:39 27.09 27.09 27.09 27.09 0.0K
09:40 27.09 27.09 27.09 27.09 0.0K
09:41 27.09 27.09 27.09 27.09 0.0K
09:42 27.09 27.09 27.09 27.09 0.0K
09:43 27.09 27.09 27.09 27.09 0.0K
09:44 27.09 27.09 27.09 27.09 0.0K
09:45 27.09 27.09 27.09 27.09 0.1K
09:46 27.09 27.09 27.09 27.09 0.0K
09:47 27.09 27.09 27.09 27.09 0.3K
09:48 27.09 27.09 26.72 26.72 0.4K
09:49 26.72 26.72 26.72 26.72 0.0K
09:50 26.72 26.72 26.72 26.72 0.0K
09:51 26.72 26.72 26.72 26.72 0.2K
09:52 26.72 26.72 26.72 26.72 0.1K
09:53 26.72 26.72 26.47 26.47 2.6K
09:54 26.47 26.47 26.47 26.47 0.1K
09:55 26.46 26.46 26.46 26.46 0.2K
09:56 26.46 26.46 26.46 26.46 0.1K
09:57 26.46 26.46 26.46 26.46 0.1K
09:58 26.46 26.46 26.46 26.46 0.0K
09:59 26.45 26.45 26.45 26.45 0.1K
10:00 26.45 26.45 26.45 26.45 0.0K
10:01 26.45 26.45 26.45 26.45 0.1K
10:02 26.45 26.45 26.45 26.45 0.3K
10:03 26.45 26.45 26.45 26.45 0.0K
10:04 26.45 26.45 26.45 26.45 0.0K
10:05 26.45 26.45 26.45 26.45 0.0K
10:06 26.45 26.45 26.45 26.45 0.0K
10:07 26.45 26.45 26.45 26.45 0.0K
10:08 26.45 26.45 26.45 26.45 0.0K
10:09 26.45 26.45 26.45 26.45 0.0K
10:10 26.28 26.28 26.28 26.28 0.1K
10:11 26.28 26.28 26.28 26.28 0.0K
10:12 26.28 26.28 26.28 26.28 0.0K
10:13 26.28 26.28 26.28 26.28 0.0K
10:14 26.28 26.28 26.28 26.28 0.1K
10:15 26.28 26.90 26.28 26.90 2.4K
10:16 26.90 26.90 26.90 26.90 0.1K
10:17 26.90 26.90 26.90 26.90 0.0K
10:18 26.90 26.90 26.90 26.90 0.0K
10:19 26.90 26.90 26.90 26.90 0.0K
10:20 26.35 26.35 26.27 26.27 0.8K
10:21 26.27 26.27 26.27 26.27 0.0K
10:22 26.27 26.27 26.27 26.27 0.0K
10:23 26.27 26.27 26.27 26.27 0.0K
10:24 26.27 26.27 26.27 26.27 0.0K
10:25 26.27 26.27 26.27 26.27 0.0K
10:26 26.27 26.27 26.27 26.27 0.0K
10:27 26.27 26.27 26.27 26.27 0.0K
10:28 26.27 26.27 26.27 26.27 0.1K
10:29 26.27 26.27 26.27 26.27 0.0K
10:30 25.72 25.72 25.72 25.72 0.1K
10:31 25.72 26.52 25.72 26.52 1.0K
10:32 26.52 26.52 26.52 26.52 0.0K
10:33 26.52 26.52 26.52 26.52 0.0K
10:34 26.43 26.43 26.43 26.43 1.0K
10:35 26.55 26.55 26.30 26.30 1.1K
10:36 26.34 26.55 26.34 26.55 2.2K
10:37 26.55 26.55 26.34 26.34 0.4K
10:38 26.34 26.34 26.34 26.34 0.1K
10:39 26.34 26.34 26.34 26.34 0.0K
10:40 26.34 26.34 26.34 26.34 1.0K
10:41 26.23 26.23 26.23 26.23 0.1K
10:42 26.23 26.23 26.23 26.23 0.0K
10:43 26.23 26.35 26.23 26.35 1.1K
10:44 26.35 26.35 26.35 26.35 0.0K
10:45 26.35 26.35 26.35 26.35 1.1K
10:46 26.35 26.35 26.35 26.35 0.1K
10:47 26.35 26.35 26.35 26.35 0.0K
10:48 26.35 26.35 26.35 26.35 0.0K
10:49 26.35 26.36 26.35 26.36 0.1K
10:50 26.36 26.36 26.36 26.36 0.0K
10:51 26.36 26.38 26.36 26.38 0.5K
10:52 26.38 26.38 26.38 26.38 0.0K
10:53 26.38 26.38 26.38 26.38 0.0K
10:54 26.38 26.38 26.38 26.38 0.2K
10:55 26.38 26.38 26.38 26.38 0.0K
10:56 26.38 26.38 26.38 26.38 0.0K
10:57 26.38 26.38 26.38 26.38 0.0K
10:58 26.38 26.38 26.38 26.38 0.2K
10:59 26.38 26.38 26.38 26.38 0.0K
11:00 26.38 26.38 26.38 26.38 0.0K
11:01 26.38 26.86 26.38 26.81 1.2K
11:02 26.81 26.81 26.81 26.81 0.5K
11:03 26.81 26.81 26.81 26.81 0.0K
11:04 26.81 26.81 26.81 26.81 0.0K
11:05 26.81 26.81 26.81 26.81 0.3K
11:06 26.81 26.81 26.81 26.81 0.4K
11:07 26.81 26.81 26.27 26.27 0.4K
11:08 26.27 26.27 26.27 26.27 0.1K
11:09 26.27 26.27 26.27 26.27 0.1K
11:10 26.38 26.38 26.38 26.38 0.3K
11:11 26.38 26.38 26.38 26.38 0.0K
11:12 26.38 26.38 26.38 26.38 0.0K
11:13 26.38 26.38 26.38 26.38 0.0K
11:14 26.38 26.38 26.38 26.38 0.0K
11:15 26.38 26.38 26.38 26.38 0.0K
11:16 26.38 26.38 26.38 26.38 0.0K
11:17 26.11 26.11 26.11 26.11 0.1K
11:18 26.11 26.11 26.11 26.11 0.0K
11:19 26.11 26.11 26.11 26.11 0.0K
11:20 26.11 26.11 26.11 26.11 0.0K
11:21 26.11 26.11 26.11 26.11 0.0K
11:22 26.11 26.11 26.11 26.11 0.0K
11:23 26.11 26.11 26.11 26.11 0.0K
11:24 26.11 26.11 26.11 26.11 0.0K
11:25 26.10 26.10 26.10 26.10 0.1K
11:26 26.10 26.10 26.10 26.10 0.0K
11:27 26.10 26.10 26.10 26.10 0.0K
11:28 26.10 26.10 26.10 26.10 0.0K
11:29 26.22 26.24 26.22 26.24 0.4K
11:30 26.24 26.24 26.24 26.24 0.0K
11:31 26.24 26.24 26.24 26.24 0.1K
11:32 26.24 26.24 26.24 26.24 0.0K
11:33 26.24 26.24 26.24 26.24 0.1K
11:34 26.24 26.24 26.24 26.24 0.0K
11:35 26.16 26.16 26.16 26.16 2.4K
11:36 26.16 26.16 26.16 26.16 0.0K
11:37 26.16 26.16 26.16 26.16 0.0K
11:38 26.07 26.07 26.07 26.07 0.1K
11:39 26.07 26.07 26.07 26.07 0.0K
11:40 26.07 26.07 26.07 26.07 0.8K
11:41 26.12 26.12 26.12 26.12 0.3K
11:42 26.12 26.12 26.12 26.12 0.0K
11:43 26.12 26.12 26.12 26.12 0.0K
11:44 26.12 26.12 26.12 26.12 0.0K
11:45 26.12 26.12 26.12 26.12 0.0K
11:46 26.12 26.12 26.12 26.12 0.1K
11:47 26.12 26.12 26.12 26.12 0.0K
11:48 26.12 26.12 26.12 26.12 0.1K
11:49 26.12 26.12 26.12 26.12 0.0K
11:50 26.12 26.12 26.12 26.12 0.0K
11:51 26.10 26.10 26.10 26.10 0.1K
11:52 26.10 26.10 26.10 26.10 0.0K
11:53 26.10 26.10 26.10 26.10 0.0K
11:54 26.10 26.10 26.10 26.10 0.0K
11:55 26.10 26.10 26.10 26.10 0.0K
11:56 26.10 26.10 26.10 26.10 0.0K
11:57 26.10 26.10 26.10 26.10 0.0K
11:58 26.10 26.10 26.10 26.10 0.0K
11:59 26.10 26.10 26.10 26.10 0.1K
12:00 26.10 26.10 26.10 26.10 0.0K
12:01 26.10 26.10 26.10 26.10 0.0K
12:02 26.10 26.10 26.10 26.10 0.0K
12:03 26.10 26.10 26.10 26.10 0.0K
12:04 26.10 26.10 26.10 26.10 0.0K
12:05 26.10 26.10 26.10 26.10 0.0K
12:06 26.10 26.10 26.10 26.10 0.0K
12:07 26.10 26.10 26.10 26.10 0.0K
12:08 26.10 26.10 26.10 26.10 0.2K
12:09 26.00 26.00 26.00 26.00 0.2K
12:10 26.05 26.15 26.05 26.15 3.1K
12:11 26.17 26.17 26.17 26.17 0.2K
12:12 26.41 26.41 26.41 26.41 0.6K
12:13 26.41 26.41 26.41 26.41 0.0K
12:14 26.41 26.41 26.41 26.41 0.0K
12:15 26.41 26.41 26.41 26.41 0.0K
12:16 26.26 26.26 26.26 26.26 1.0K
12:17 26.26 26.26 26.26 26.26 0.0K
12:18 26.34 26.34 26.34 26.34 1.0K
12:19 26.34 26.34 26.34 26.34 0.0K
12:20 26.34 26.34 26.34 26.34 0.1K
12:21 26.34 26.34 26.34 26.34 0.0K
12:22 26.40 26.40 26.40 26.40 0.1K
12:23 26.40 26.40 26.40 26.40 0.0K
12:24 26.40 26.40 26.40 26.40 0.0K
12:25 26.31 26.31 26.31 26.31 0.7K
12:26 26.31 26.31 26.05 26.25 1.6K
12:27 26.25 26.25 26.25 26.25 0.0K
12:28 26.25 26.25 26.25 26.25 0.0K
12:29 26.25 26.25 26.25 26.25 0.0K
12:30 26.25 26.25 26.25 26.25 0.0K
12:31 26.25 26.25 26.25 26.25 0.0K
12:32 26.25 26.25 26.25 26.25 0.0K
12:33 26.25 26.25 26.25 26.25 0.1K
12:34 26.25 26.25 26.25 26.25 0.0K
12:35 26.25 26.25 26.23 26.23 0.5K
12:36 26.20 26.20 26.13 26.13 2.3K
12:37 26.10 26.10 25.99 25.99 1.8K
12:38 26.03 26.03 26.03 26.03 0.1K
12:39 26.03 26.10 26.02 26.10 1.4K
12:40 26.10 26.10 26.10 26.10 0.1K
12:41 26.10 26.10 26.10 26.10 1.2K
12:42 26.10 26.10 25.93 25.93 0.8K
12:43 25.93 26.08 25.93 26.08 1.9K
12:44 26.08 26.08 26.08 26.08 0.2K
12:45 26.08 26.08 26.08 26.08 0.0K
12:46 26.08 26.08 26.08 26.08 0.0K
12:47 26.08 26.08 26.08 26.08 0.0K
12:48 26.08 26.08 26.08 26.08 0.1K
12:49 26.08 26.08 26.08 26.08 0.0K
12:50 26.08 26.08 26.08 26.08 0.0K
12:51 26.09 26.09 26.09 26.09 3.6K
12:52 26.14 26.24 26.14 26.19 2.1K
12:53 26.24 26.24 26.24 26.24 0.5K
12:54 26.25 26.25 26.25 26.25 1.0K
12:55 26.25 26.25 26.25 26.25 0.1K
12:56 26.18 26.18 26.18 26.18 1.0K
12:57 26.19 26.32 26.13 26.32 4.7K
12:58 26.32 26.32 26.32 26.32 0.0K
12:59 26.32 26.32 26.32 26.32 0.9K
13:00 26.32 26.32 26.32 26.32 0.2K
13:01 26.32 26.32 26.32 26.32 0.2K
13:02 26.32 26.32 26.32 26.32 0.0K
13:03 26.32 26.32 26.32 26.32 0.0K
13:04 26.32 26.32 26.32 26.32 0.0K
13:05 26.32 26.32 26.32 26.32 0.0K
13:06 26.32 26.32 26.32 26.32 0.0K
13:07 26.32 26.32 26.32 26.32 0.0K
13:08 26.42 26.42 26.41 26.41 0.4K
13:09 26.41 26.41 26.35 26.35 0.4K
13:10 26.33 26.33 26.32 26.32 0.6K
13:11 26.32 26.32 26.32 26.32 0.4K
13:12 26.32 26.32 26.32 26.32 0.2K
13:13 26.32 26.32 26.32 26.32 0.0K
13:14 26.32 26.32 26.32 26.32 0.0K
13:15 26.32 26.32 26.32 26.32 0.0K
13:16 26.32 26.32 26.32 26.32 0.1K
13:17 26.32 26.32 26.32 26.32 0.0K
13:18 26.32 26.32 26.32 26.32 0.0K
13:19 26.32 26.32 26.32 26.32 0.0K
13:20 26.32 26.32 26.32 26.32 0.0K
13:21 26.32 26.32 26.20 26.20 0.1K
13:22 26.33 26.33 26.33 26.33 0.1K
13:23 26.33 26.33 26.33 26.33 0.0K
13:24 26.33 26.33 26.33 26.33 0.0K
13:25 26.24 26.24 26.24 26.24 0.1K
13:26 26.24 26.33 26.24 26.33 0.2K
13:27 26.28 26.28 26.28 26.28 0.6K
13:28 26.28 26.28 26.28 26.28 0.0K
13:29 26.28 26.33 26.28 26.33 1.4K
13:30 26.33 26.33 26.33 26.33 1.7K
13:31 26.33 26.34 26.28 26.34 0.8K
13:32 26.34 26.38 26.34 26.38 0.7K
13:33 26.38 26.38 26.38 26.38 0.0K
13:34 26.38 26.38 26.38 26.38 0.0K
13:35 26.38 26.38 26.38 26.38 0.0K
13:36 26.38 26.38 26.38 26.38 0.0K
13:37 26.38 26.38 26.38 26.38 0.0K
13:38 26.38 26.38 26.38 26.38 0.4K
13:39 26.38 26.38 26.38 26.38 0.0K
13:40 26.38 26.79 26.38 26.79 1.6K
13:41 26.79 26.79 26.79 26.79 0.0K
13:42 26.79 26.79 26.79 26.79 0.0K
13:43 26.79 26.79 26.79 26.79 0.0K
13:44 26.79 26.79 26.79 26.79 0.0K
13:45 26.79 26.79 26.79 26.79 0.0K
13:46 26.79 26.79 26.79 26.79 0.0K
13:47 26.97 26.97 26.97 26.97 0.4K
13:48 26.97 26.97 26.97 26.97 0.0K
13:49 26.97 26.97 26.97 26.97 0.0K
13:50 26.97 26.97 26.97 26.97 0.0K
13:51 26.97 26.97 26.97 26.97 0.0K
13:52 26.97 26.97 26.97 26.97 0.0K
13:53 26.97 27.14 26.97 27.14 0.4K
13:54 27.14 27.14 27.14 27.14 0.0K
13:55 27.14 27.14 27.14 27.14 0.0K
13:56 27.14 27.14 27.14 27.14 0.1K
13:57 27.14 27.14 27.14 27.14 0.0K
13:58 27.14 27.14 27.14 27.14 0.0K
13:59 27.14 27.14 27.14 27.14 0.0K
14:00 27.14 27.14 27.14 27.14 0.0K
14:01 27.14 27.14 27.14 27.14 0.0K
14:02 27.14 27.14 27.14 27.14 0.0K
14:03 27.14 27.14 27.14 27.14 0.0K
14:04 27.14 27.14 27.14 27.14 0.0K
14:05 27.14 27.14 27.14 27.14 0.0K
14:06 27.14 27.14 27.14 27.14 0.0K
14:07 27.14 27.14 27.00 27.00 1.2K
14:08 27.00 27.00 27.00 27.00 0.0K
14:09 27.00 27.00 27.00 27.00 0.0K
14:10 27.00 27.00 27.00 27.00 0.0K
14:11 27.00 27.00 27.00 27.00 0.0K
14:12 27.00 27.00 27.00 27.00 0.0K
14:13 27.00 27.00 27.00 27.00 0.0K
14:14 27.00 27.00 27.00 27.00 0.1K
14:15 27.00 27.00 27.00 27.00 0.0K
14:16 27.00 27.00 27.00 27.00 0.0K
14:17 27.00 27.00 26.93 26.93 0.1K
14:18 26.93 26.93 26.93 26.93 0.0K
14:19 26.93 26.93 26.93 26.93 0.0K
14:20 26.93 26.93 26.92 26.92 0.7K
14:21 26.92 26.92 26.92 26.92 0.0K
14:22 26.92 26.92 26.92 26.92 0.0K
14:23 26.92 26.92 26.92 26.92 0.0K
14:24 26.92 26.92 26.92 26.92 0.0K
14:25 26.92 26.92 26.92 26.92 0.0K
14:26 26.92 26.92 26.92 26.92 0.0K
14:27 26.92 26.92 26.92 26.92 0.0K
14:28 26.82 26.82 26.82 26.82 0.1K
14:29 26.82 26.82 26.82 26.82 0.0K
14:30 26.82 26.82 26.82 26.82 0.0K
14:31 26.82 26.82 26.82 26.82 0.0K
14:32 26.82 26.82 26.82 26.82 0.0K
14:33 26.82 26.82 26.82 26.82 0.2K
14:34 26.82 26.82 26.82 26.82 0.3K
14:35 26.82 26.82 26.82 26.82 0.1K
14:36 26.82 26.82 26.82 26.82 0.0K
14:37 26.92 26.92 26.92 26.92 0.5K
14:38 26.90 26.90 26.90 26.90 0.8K
14:39 26.90 26.90 26.90 26.90 0.0K
14:40 26.90 26.90 26.90 26.90 0.0K
14:41 26.90 26.90 26.90 26.90 0.0K
14:42 26.90 26.90 26.90 26.90 0.0K
14:43 26.90 26.90 26.90 26.90 0.0K
14:44 26.90 26.90 26.80 26.80 0.6K
14:45 26.81 26.81 26.81 26.81 0.1K
14:46 26.81 26.81 26.81 26.81 0.1K
14:47 26.81 26.81 26.81 26.81 0.3K
14:48 26.81 26.81 26.81 26.81 0.1K
14:49 26.81 26.81 26.81 26.81 0.0K
14:50 26.81 26.81 26.81 26.81 0.0K
14:51 26.81 26.81 26.81 26.81 0.0K
14:52 26.81 26.81 26.81 26.81 0.0K
14:53 26.81 26.81 26.64 26.64 0.8K
14:54 26.85 26.85 26.85 26.85 0.4K
14:55 26.85 26.85 26.85 26.85 0.0K
14:56 26.85 26.85 26.85 26.85 0.1K
14:57 26.85 26.85 26.85 26.85 0.0K
14:58 26.85 26.85 26.85 26.85 0.0K
14:59 26.85 26.85 26.85 26.85 0.0K
15:00 26.85 26.85 26.85 26.85 0.0K
15:01 26.85 26.85 26.85 26.85 0.0K
15:02 26.85 26.85 26.85 26.85 0.0K
15:03 26.85 26.85 26.85 26.85 0.0K
15:04 26.85 26.85 26.85 26.85 0.1K
15:05 26.85 26.85 26.85 26.85 0.0K
15:06 26.85 26.85 26.85 26.85 0.0K
15:07 26.85 26.85 26.85 26.85 0.0K
15:08 26.85 26.85 26.85 26.85 0.0K
15:09 26.85 26.85 26.85 26.85 0.0K
15:10 26.83 26.83 26.83 26.83 0.2K
15:11 26.87 26.87 26.87 26.87 0.4K
15:12 26.87 26.87 26.87 26.87 0.0K
15:13 26.87 26.87 26.87 26.87 0.0K
15:14 26.87 26.87 26.87 26.87 0.0K
15:15 26.87 26.87 26.87 26.87 0.0K
15:16 26.87 26.87 26.87 26.87 0.0K
15:17 26.87 26.87 26.87 26.87 0.0K
15:18 26.87 26.87 26.87 26.87 0.0K
15:19 26.87 26.87 26.87 26.87 0.1K
15:20 26.87 26.87 26.87 26.87 0.0K
15:21 26.87 26.87 26.87 26.87 0.0K
15:22 26.87 26.87 26.87 26.87 0.0K
15:23 26.87 26.87 26.87 26.87 0.1K
15:24 26.87 26.87 26.87 26.87 0.0K
15:25 26.87 26.87 26.87 26.87 0.0K
15:26 26.87 26.87 26.87 26.87 0.0K
15:27 26.88 26.88 26.88 26.88 0.4K
15:28 26.86 26.86 26.86 26.86 0.4K
15:29 26.86 26.86 26.86 26.86 0.0K
15:30 26.86 26.86 26.84 26.84 0.3K
15:31 26.84 26.84 26.84 26.84 0.0K
15:32 26.84 26.84 26.84 26.84 0.0K
15:33 26.84 26.84 26.84 26.84 0.1K
15:34 26.84 26.84 26.84 26.84 0.1K
15:35 26.84 26.84 26.84 26.84 0.0K
15:36 26.84 26.84 26.84 26.84 0.0K
15:37 26.84 26.84 26.84 26.84 0.0K
15:38 26.72 26.72 26.72 26.72 1.0K
15:39 26.72 26.72 26.72 26.72 0.0K
15:40 26.72 26.72 26.72 26.72 0.0K
15:41 26.72 26.72 26.72 26.72 0.1K
15:42 26.72 26.72 26.45 26.45 0.7K
15:43 26.45 26.45 26.45 26.45 0.0K
15:44 26.45 26.45 26.45 26.45 0.4K
15:45 26.49 26.49 26.49 26.49 0.1K
15:46 26.49 26.49 26.49 26.49 0.3K
15:47 26.49 26.49 26.49 26.49 0.0K
15:48 26.49 26.49 26.35 26.35 2.4K
15:49 26.35 26.35 26.35 26.35 0.1K
15:50 26.35 26.40 26.33 26.33 0.8K
15:51 26.33 26.33 26.28 26.28 0.4K
15:52 26.28 26.28 26.28 26.28 0.2K
15:53 26.28 26.28 26.28 26.28 0.2K
15:54 26.29 26.33 26.23 26.33 0.8K
15:55 26.36 26.44 26.36 26.44 1.3K
15:56 26.44 26.44 26.44 26.44 0.2K
15:57 26.44 26.44 26.44 26.44 0.5K
15:58 26.44 26.44 26.35 26.35 1.3K
15:59 26.42 26.44 26.42 26.44 2.3K
16:00 26.44 26.44 26.32 26.41 9.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles