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 27.13 28.99 26.45 26.81 0.7K
09:32 27.21 27.21 27.21 27.21 0.1K
09:33 27.21 27.21 27.21 27.21 0.0K
09:34 27.21 27.24 27.21 27.24 0.1K
09:35 27.24 27.24 27.24 27.24 0.0K
09:36 27.24 27.24 27.24 27.24 0.0K
09:37 27.24 27.24 27.24 27.24 0.0K
09:38 27.56 27.56 27.55 27.55 1.3K
09:39 27.55 27.55 27.55 27.55 0.0K
09:40 27.55 27.55 27.55 27.55 0.1K
09:41 27.55 27.55 27.55 27.55 0.0K
09:42 27.54 27.54 27.54 27.54 0.2K
09:43 27.54 27.54 27.54 27.54 0.0K
09:44 27.54 28.20 27.54 28.20 2.0K
09:45 28.20 28.20 28.20 28.20 0.2K
09:46 28.20 28.20 28.20 28.20 0.0K
09:47 28.20 28.20 28.20 28.20 0.0K
09:48 27.55 27.55 27.55 27.55 0.1K
09:49 28.20 28.20 27.85 27.85 0.8K
09:50 28.07 28.07 28.07 28.07 0.1K
09:51 28.07 28.12 28.07 28.12 1.0K
09:52 28.12 28.20 28.12 28.20 1.4K
09:53 28.20 28.49 28.20 28.49 1.1K
09:54 28.49 28.49 28.49 28.49 0.1K
09:55 28.49 28.49 28.49 28.49 0.0K
09:56 28.49 28.49 28.49 28.49 0.0K
09:57 28.49 28.49 28.49 28.49 0.1K
09:58 28.49 28.49 28.49 28.49 0.0K
09:59 28.49 28.49 28.49 28.49 0.0K
10:00 28.49 28.49 28.49 28.49 0.1K
10:01 28.06 28.06 28.06 28.06 0.1K
10:02 28.06 28.06 28.06 28.06 0.1K
10:03 28.06 28.06 28.06 28.06 0.0K
10:04 28.06 28.06 28.06 28.06 0.0K
10:05 28.37 28.37 28.37 28.37 3.1K
10:06 28.37 28.37 28.37 28.37 0.0K
10:07 28.37 28.37 28.37 28.37 0.3K
10:08 28.37 28.76 28.37 28.76 1.1K
10:09 28.34 28.34 28.34 28.34 0.7K
10:10 28.34 28.34 28.34 28.34 0.0K
10:11 28.34 28.34 28.34 28.34 0.0K
10:12 28.73 28.73 28.45 28.45 3.2K
10:13 28.45 28.74 28.45 28.74 0.5K
10:14 28.74 28.74 28.74 28.74 0.0K
10:15 28.45 28.45 28.45 28.45 0.1K
10:16 28.45 28.45 28.45 28.45 0.0K
10:17 28.45 28.45 28.45 28.45 0.0K
10:18 28.46 28.46 28.46 28.46 0.1K
10:19 28.46 28.46 28.46 28.46 0.1K
10:20 28.46 28.46 28.46 28.46 0.1K
10:21 28.46 28.46 28.46 28.46 0.0K
10:22 28.46 28.46 28.46 28.46 0.0K
10:23 28.46 28.46 28.46 28.46 0.0K
10:24 28.46 28.46 28.46 28.46 0.0K
10:25 28.46 28.46 28.46 28.46 0.0K
10:26 28.46 28.46 28.46 28.46 0.0K
10:27 28.46 28.46 28.46 28.46 0.0K
10:28 28.53 28.53 28.53 28.53 0.1K
10:29 28.53 28.53 28.53 28.53 0.1K
10:30 28.53 28.53 27.99 27.99 0.6K
10:31 27.99 27.99 27.99 27.99 0.0K
10:32 27.99 27.99 27.99 27.99 0.0K
10:33 27.99 27.99 27.99 27.99 0.0K
10:34 27.99 27.99 27.99 27.99 0.0K
10:35 27.99 28.15 27.99 28.15 0.8K
10:36 28.15 28.15 28.15 28.15 0.0K
10:37 28.15 28.15 28.15 28.15 0.0K
10:38 28.15 28.15 28.15 28.15 0.0K
10:39 28.15 28.15 28.15 28.15 0.0K
10:40 28.15 28.15 28.15 28.15 0.0K
10:41 28.15 28.15 28.15 28.15 0.0K
10:42 28.15 28.15 28.15 28.15 0.0K
10:43 28.15 28.15 28.15 28.15 0.0K
10:44 28.15 28.15 28.15 28.15 0.0K
10:45 28.15 28.15 28.15 28.15 0.0K
10:46 28.15 28.15 28.15 28.15 0.0K
10:47 28.15 28.15 28.15 28.15 0.0K
10:48 28.15 28.15 28.15 28.15 0.1K
10:49 28.15 28.15 28.15 28.15 0.0K
10:50 28.15 28.15 28.15 28.15 0.0K
10:51 28.15 28.15 28.15 28.15 0.1K
10:52 28.15 28.15 28.15 28.15 0.0K
10:53 28.15 28.15 28.15 28.15 0.0K
10:54 28.15 28.15 28.15 28.15 0.0K
10:55 28.15 28.15 28.15 28.15 0.0K
10:56 28.15 28.15 28.15 28.15 0.0K
10:57 28.15 28.15 28.15 28.15 0.1K
10:58 28.15 28.34 28.15 28.34 1.1K
10:59 28.34 28.34 28.34 28.34 0.0K
11:00 28.34 28.34 28.34 28.34 0.1K
11:01 28.34 28.34 28.34 28.34 0.0K
11:02 28.34 28.34 28.34 28.34 0.0K
11:03 28.34 28.34 28.34 28.34 0.0K
11:04 28.34 28.34 28.34 28.34 0.1K
11:05 28.49 28.49 28.49 28.49 0.1K
11:06 28.49 28.49 28.49 28.49 0.0K
11:07 28.49 28.49 28.49 28.49 0.0K
11:08 28.63 28.63 28.63 28.63 0.1K
11:09 28.63 28.63 28.63 28.63 0.0K
11:10 28.63 28.63 28.63 28.63 0.0K
11:11 28.63 28.63 28.63 28.63 0.0K
11:12 28.63 28.63 28.63 28.63 0.0K
11:13 28.50 28.50 28.50 28.50 0.3K
11:14 28.50 28.50 28.50 28.50 0.0K
11:15 28.50 28.50 28.50 28.50 0.0K
11:16 28.50 28.50 28.50 28.50 0.0K
11:17 28.50 28.50 28.50 28.50 0.0K
11:18 28.50 28.50 28.50 28.50 0.0K
11:19 28.50 28.50 28.50 28.50 0.0K
11:20 28.73 28.73 28.52 28.52 0.2K
11:21 28.52 28.52 28.52 28.52 0.4K
11:22 28.52 28.52 28.52 28.52 0.0K
11:23 28.52 28.52 28.52 28.52 0.0K
11:24 28.52 28.52 28.52 28.52 0.2K
11:25 28.52 28.52 28.52 28.52 0.0K
11:26 28.52 28.52 28.52 28.52 0.0K
11:27 28.52 28.52 28.52 28.52 0.1K
11:28 28.52 28.52 28.52 28.52 0.0K
11:29 28.52 28.52 28.52 28.52 0.0K
11:30 28.52 28.52 28.52 28.52 0.0K
11:31 28.52 28.52 28.52 28.52 0.0K
11:32 28.52 28.52 28.52 28.52 0.0K
11:33 28.52 28.52 28.52 28.52 0.0K
11:34 28.52 28.52 28.52 28.52 0.0K
11:35 28.52 28.52 28.52 28.52 0.0K
11:36 28.52 28.52 28.52 28.52 0.0K
11:37 28.52 28.52 28.52 28.52 0.0K
11:38 28.52 28.52 28.38 28.38 0.5K
11:39 28.38 28.38 28.38 28.38 0.0K
11:40 28.38 28.38 28.38 28.38 0.1K
11:41 28.31 28.31 28.31 28.31 0.7K
11:42 28.31 28.31 28.31 28.31 0.0K
11:43 28.31 28.31 28.31 28.31 0.0K
11:44 28.31 28.31 28.31 28.31 0.1K
11:45 28.31 28.31 28.31 28.31 0.0K
11:46 28.31 28.31 28.31 28.31 0.0K
11:47 28.31 28.31 28.31 28.31 0.0K
11:48 28.19 28.19 28.19 28.19 0.2K
11:49 28.19 28.19 28.19 28.19 0.0K
11:50 28.19 28.19 28.19 28.19 0.0K
11:51 28.19 28.19 28.19 28.19 0.0K
11:52 28.19 28.19 28.19 28.19 0.0K
11:53 28.19 28.19 28.19 28.19 0.0K
11:54 28.19 28.19 28.19 28.19 0.0K
11:55 28.19 28.47 28.19 28.47 1.9K
11:56 28.47 28.47 28.47 28.47 0.0K
11:57 28.46 28.46 28.46 28.46 0.1K
11:58 28.46 28.46 28.46 28.46 0.0K
11:59 28.46 28.46 28.46 28.46 0.0K
12:00 28.46 28.46 28.46 28.46 0.0K
12:01 28.46 28.46 28.46 28.46 0.0K
12:02 28.46 28.46 28.46 28.46 0.0K
12:03 28.46 28.46 28.46 28.46 0.0K
12:04 28.46 28.46 28.46 28.46 0.1K
12:05 28.46 28.46 28.46 28.46 0.0K
12:06 28.46 28.46 28.46 28.46 0.0K
12:07 28.46 28.46 28.46 28.46 0.0K
12:08 28.46 28.46 28.46 28.46 0.0K
12:09 28.46 28.46 28.46 28.46 0.0K
12:10 28.46 28.46 28.46 28.46 0.3K
12:11 28.46 28.46 28.46 28.46 0.0K
12:12 28.46 28.46 28.46 28.46 0.1K
12:13 28.46 28.46 28.46 28.46 0.1K
12:14 28.46 28.46 28.46 28.46 0.0K
12:15 28.46 28.46 28.46 28.46 0.0K
12:16 28.46 28.46 28.46 28.46 0.0K
12:17 28.46 28.46 28.46 28.46 0.0K
12:18 28.46 28.46 28.46 28.46 0.0K
12:19 28.46 28.46 28.46 28.46 0.0K
12:20 28.46 28.46 28.46 28.46 0.0K
12:21 28.46 28.46 28.46 28.46 0.0K
12:22 28.46 28.46 28.46 28.46 0.0K
12:23 28.56 28.56 28.56 28.56 0.1K
12:24 28.46 28.46 28.11 28.36 9.3K
12:25 28.37 28.52 28.37 28.49 7.0K
12:26 28.49 28.49 28.49 28.49 0.0K
12:27 28.49 28.49 28.49 28.49 0.0K
12:28 28.49 28.49 28.49 28.49 0.0K
12:29 28.28 28.28 28.28 28.28 0.5K
12:30 28.28 28.28 28.28 28.28 0.0K
12:31 28.06 28.46 28.06 28.46 6.6K
12:32 28.46 28.46 28.46 28.46 0.0K
12:33 28.46 28.46 28.46 28.46 0.0K
12:34 28.46 28.46 28.46 28.46 0.0K
12:35 28.46 28.46 28.46 28.46 0.0K
12:36 28.31 28.60 28.31 28.60 1.4K
12:37 28.24 28.24 28.24 28.24 0.3K
12:38 28.24 28.24 28.24 28.24 0.0K
12:39 28.19 28.19 28.19 28.19 0.1K
12:40 28.19 28.19 28.19 28.19 0.0K
12:41 28.18 28.18 28.18 28.18 0.2K
12:42 28.18 28.18 28.18 28.18 0.0K
12:43 28.18 28.18 28.18 28.18 0.1K
12:44 28.18 28.18 28.18 28.18 0.0K
12:45 28.39 28.39 28.39 28.39 1.0K
12:46 28.18 28.18 28.18 28.18 0.1K
12:47 28.18 28.18 28.18 28.18 0.0K
12:48 28.18 28.18 28.18 28.18 0.0K
12:49 28.18 28.18 28.18 28.18 0.1K
12:50 28.18 28.18 28.18 28.18 0.1K
12:51 28.18 28.18 28.18 28.18 0.0K
12:52 28.18 28.18 28.18 28.18 0.0K
12:53 28.18 28.18 28.18 28.18 0.0K
12:54 28.16 28.21 28.16 28.21 0.2K
12:55 28.21 28.21 28.21 28.21 0.0K
12:56 28.21 28.21 28.21 28.21 0.0K
12:57 28.21 28.21 28.21 28.21 0.0K
12:58 28.21 28.21 28.21 28.21 0.5K
12:59 28.01 28.24 28.01 28.24 2.1K
13:00 28.24 28.24 28.24 28.24 0.1K
13:01 28.24 28.24 28.24 28.24 0.0K
13:02 28.24 28.24 28.24 28.24 0.0K
13:03 28.24 28.24 28.24 28.24 0.0K
13:04 28.11 28.11 28.11 28.11 0.1K
13:05 28.11 28.11 28.11 28.11 0.0K
13:06 28.11 28.11 28.11 28.11 0.0K
13:07 28.11 28.11 28.11 28.11 0.0K
13:08 28.11 28.11 28.11 28.11 0.0K
13:09 28.11 28.11 28.11 28.11 0.1K
13:10 28.11 28.11 28.11 28.11 0.0K
13:11 28.10 28.10 28.09 28.09 0.4K
13:12 28.09 28.09 28.09 28.09 0.0K
13:13 28.09 28.09 28.09 28.09 0.0K
13:14 28.09 28.09 28.09 28.09 0.0K
13:15 28.09 28.09 28.09 28.09 0.0K
13:16 28.18 28.18 28.18 28.18 1.8K
13:17 28.18 28.18 28.18 28.18 0.0K
13:18 28.18 28.18 28.18 28.18 0.0K
13:19 28.18 28.18 28.18 28.18 0.0K
13:20 28.18 28.18 28.18 28.18 0.0K
13:21 28.18 28.18 28.18 28.18 0.0K
13:22 28.20 28.20 28.20 28.20 0.1K
13:23 28.20 28.20 28.20 28.20 0.0K
13:24 28.20 28.20 28.20 28.20 0.1K
13:25 28.20 28.20 28.20 28.20 0.0K
13:26 28.20 28.20 28.20 28.20 0.4K
13:27 28.20 28.20 28.20 28.20 0.3K
13:28 28.20 28.20 28.20 28.20 0.4K
13:29 28.20 28.20 28.20 28.20 0.0K
13:30 28.20 28.20 28.20 28.20 0.0K
13:31 28.20 28.20 28.20 28.20 0.0K
13:32 28.19 28.19 28.19 28.19 0.5K
13:33 28.19 28.19 28.19 28.19 0.0K
13:34 28.19 28.19 28.19 28.19 0.0K
13:35 28.19 28.19 28.19 28.19 0.0K
13:36 28.19 28.19 28.19 28.19 0.0K
13:37 28.19 28.19 28.19 28.19 0.0K
13:38 28.19 28.19 28.19 28.19 0.0K
13:39 28.24 28.24 28.24 28.24 1.4K
13:40 28.28 28.28 28.28 28.28 1.0K
13:41 28.28 28.28 28.28 28.28 0.0K
13:42 28.28 28.28 28.28 28.28 0.0K
13:43 28.28 28.28 28.28 28.28 0.0K
13:44 28.28 28.28 28.28 28.28 0.0K
13:45 28.28 28.28 28.28 28.28 0.0K
13:46 28.28 28.28 28.28 28.28 0.0K
13:47 28.28 28.28 28.28 28.28 0.0K
13:48 28.28 28.28 28.28 28.28 0.0K
13:49 28.28 28.28 28.28 28.28 0.0K
13:50 28.28 28.28 28.28 28.28 0.0K
13:51 28.28 28.28 28.28 28.28 0.1K
13:52 28.28 28.28 28.28 28.28 0.0K
13:53 28.28 28.28 28.28 28.28 0.2K
13:54 28.28 28.28 28.28 28.28 0.0K
13:55 28.28 28.28 28.28 28.28 0.0K
13:56 28.28 28.28 28.28 28.28 0.0K
13:57 28.28 28.28 28.28 28.28 0.0K
13:58 28.28 28.28 28.28 28.28 0.0K
13:59 28.28 28.28 28.28 28.28 0.2K
14:00 28.28 28.28 28.28 28.28 0.0K
14:01 28.28 28.28 28.28 28.28 0.0K
14:02 28.28 28.28 28.28 28.28 0.0K
14:03 28.28 28.28 28.28 28.28 0.0K
14:04 28.28 28.28 28.28 28.28 0.0K
14:05 28.28 28.28 28.28 28.28 0.0K
14:06 28.28 28.28 28.28 28.28 0.0K
14:07 28.28 28.28 28.28 28.28 0.0K
14:08 28.28 28.28 28.17 28.17 1.0K
14:09 28.17 28.17 28.17 28.17 0.0K
14:10 28.17 28.17 28.17 28.17 0.0K
14:11 28.17 28.17 28.17 28.17 0.0K
14:12 28.17 28.17 28.17 28.17 0.0K
14:13 28.17 28.17 28.17 28.17 0.0K
14:14 28.17 28.17 28.17 28.17 0.0K
14:15 28.17 28.17 28.17 28.17 0.0K
14:16 28.17 28.17 28.17 28.17 0.6K
14:17 28.17 28.17 28.17 28.17 0.1K
14:18 28.17 28.17 28.17 28.17 0.1K
14:19 28.06 28.06 28.06 28.06 0.7K
14:20 28.06 28.06 28.06 28.06 0.0K
14:21 28.06 28.06 28.06 28.06 0.0K
14:22 28.06 28.06 28.06 28.06 0.0K
14:23 28.06 28.06 28.06 28.06 0.0K
14:24 28.06 28.06 28.06 28.06 0.0K
14:25 28.06 28.06 28.06 28.06 0.0K
14:26 28.06 28.06 28.06 28.06 0.0K
14:27 28.06 28.06 28.06 28.06 0.0K
14:28 28.06 28.06 28.06 28.06 0.0K
14:29 28.06 28.06 28.06 28.06 0.0K
14:30 28.06 28.06 28.06 28.06 0.0K
14:31 28.06 28.06 28.06 28.06 0.0K
14:32 28.06 28.06 28.06 28.06 0.0K
14:33 28.06 28.06 28.06 28.06 0.0K
14:34 28.06 28.06 28.06 28.06 0.8K
14:35 28.06 28.06 28.06 28.06 0.0K
14:36 28.06 28.06 28.06 28.06 0.0K
14:37 28.06 28.06 28.06 28.06 0.0K
14:38 28.06 28.06 28.06 28.06 0.0K
14:39 28.06 28.06 28.06 28.06 0.0K
14:40 28.06 28.06 28.06 28.06 0.0K
14:41 28.06 28.06 28.06 28.06 0.0K
14:42 28.06 28.06 28.06 28.06 0.0K
14:43 28.06 28.06 28.06 28.06 0.3K
14:44 28.06 28.06 28.06 28.06 0.0K
14:45 28.06 28.06 28.06 28.06 0.0K
14:46 28.06 28.06 28.06 28.06 0.1K
14:47 28.06 28.06 28.06 28.06 0.0K
14:48 28.06 28.06 28.06 28.06 0.0K
14:49 28.06 28.06 28.06 28.06 0.1K
14:50 28.06 28.06 28.06 28.06 0.0K
14:51 28.06 28.06 28.06 28.06 0.0K
14:52 28.06 28.06 28.06 28.06 0.0K
14:53 28.06 28.06 28.06 28.06 0.0K
14:54 28.06 28.06 28.06 28.06 0.0K
14:55 28.06 28.06 28.06 28.06 0.0K
14:56 28.06 28.06 28.06 28.06 0.0K
14:57 28.21 28.21 28.21 28.21 0.5K
14:58 28.21 28.21 28.21 28.21 0.0K
14:59 28.21 28.21 28.21 28.21 0.0K
15:00 28.21 28.21 28.21 28.21 0.2K
15:01 28.21 28.21 28.21 28.21 0.0K
15:02 28.12 28.12 28.12 28.12 0.5K
15:03 28.12 28.12 28.12 28.12 0.0K
15:04 28.12 28.12 28.12 28.12 0.2K
15:05 28.12 28.12 28.12 28.12 0.0K
15:06 28.12 28.12 28.12 28.12 0.0K
15:07 28.12 28.12 28.12 28.12 0.0K
15:08 28.12 28.12 28.12 28.12 0.3K
15:09 28.12 28.12 28.12 28.12 0.0K
15:10 28.12 28.12 28.12 28.12 0.0K
15:11 28.12 28.12 28.12 28.12 0.0K
15:12 28.12 28.12 28.12 28.12 0.0K
15:13 28.12 28.12 28.12 28.12 0.0K
15:14 28.12 28.12 28.12 28.12 0.1K
15:15 28.12 28.12 28.12 28.12 0.8K
15:16 28.12 28.12 28.12 28.12 0.1K
15:17 28.12 28.12 28.12 28.12 0.0K
15:18 28.12 28.12 28.12 28.12 0.0K
15:19 28.12 28.12 28.12 28.12 0.0K
15:20 28.12 28.12 28.12 28.12 0.0K
15:21 28.12 28.12 28.12 28.12 0.0K
15:22 28.12 28.12 28.12 28.12 0.0K
15:23 28.12 28.12 28.12 28.12 0.0K
15:24 28.19 28.19 28.19 28.19 1.1K
15:25 28.21 28.21 28.21 28.21 1.1K
15:26 28.21 28.21 28.21 28.21 0.0K
15:27 28.37 28.37 28.37 28.37 3.9K
15:28 28.37 28.37 28.37 28.37 0.0K
15:29 28.37 28.37 28.37 28.37 0.0K
15:30 28.37 28.37 28.37 28.37 0.0K
15:31 28.37 28.37 28.37 28.37 0.0K
15:32 28.37 28.37 28.37 28.37 0.2K
15:33 28.37 28.37 28.37 28.37 0.0K
15:34 28.37 28.37 28.22 28.28 0.3K
15:35 28.28 28.28 28.28 28.28 0.0K
15:36 28.28 28.28 28.28 28.28 0.0K
15:37 28.28 28.28 28.19 28.19 1.4K
15:38 28.19 28.23 28.19 28.23 0.6K
15:39 28.23 28.23 28.23 28.23 0.4K
15:40 28.23 28.23 28.18 28.18 0.4K
15:41 28.18 28.18 28.18 28.18 0.6K
15:42 28.18 28.18 28.18 28.18 0.1K
15:43 28.18 28.18 28.03 28.03 0.5K
15:44 28.03 28.03 28.03 28.03 0.1K
15:45 28.03 28.03 28.03 28.03 0.1K
15:46 28.03 28.03 27.97 27.97 3.1K
15:47 27.97 27.97 27.97 27.97 0.0K
15:48 27.97 27.97 27.97 27.97 0.7K
15:49 27.97 27.97 27.84 27.84 0.1K
15:50 27.79 27.79 27.79 27.79 0.1K
15:51 27.79 27.87 27.79 27.87 0.5K
15:52 27.87 27.87 27.87 27.87 0.3K
15:53 27.87 27.87 27.87 27.87 0.0K
15:54 27.87 27.87 27.74 27.74 0.3K
15:55 27.74 27.74 27.74 27.74 0.1K
15:56 27.74 27.79 27.74 27.79 1.0K
15:57 27.78 27.78 27.72 27.72 0.5K
15:58 27.72 27.84 27.72 27.84 2.7K
15:59 27.84 27.84 27.83 27.83 0.7K
16:00 27.83 27.94 27.83 27.84 8.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles