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 28.05 28.05 27.57 27.57 2.7K
09:32 27.57 27.57 27.57 27.57 0.0K
09:33 27.86 27.86 27.86 27.86 2.0K
09:34 28.23 28.23 27.15 27.15 1.1K
09:35 27.33 27.33 27.33 27.33 0.1K
09:36 27.33 27.33 27.33 27.33 0.0K
09:37 27.33 27.33 27.33 27.33 0.1K
09:38 27.33 27.33 27.33 27.33 0.0K
09:39 27.33 27.33 27.33 27.33 0.0K
09:40 27.33 27.33 27.33 27.33 0.0K
09:41 27.33 27.33 27.33 27.33 0.0K
09:42 27.33 27.33 27.33 27.33 0.0K
09:43 27.33 27.33 27.33 27.33 0.0K
09:44 27.33 27.33 27.33 27.33 0.0K
09:45 27.33 27.33 27.33 27.33 0.0K
09:46 27.33 27.33 27.33 27.33 0.0K
09:47 27.33 27.33 27.33 27.33 0.0K
09:48 27.33 27.33 27.33 27.33 0.0K
09:49 27.82 27.82 27.82 27.82 0.0K
09:50 27.82 27.82 27.82 27.82 0.0K
09:51 27.82 27.82 27.82 27.82 0.0K
09:52 27.82 27.82 27.82 27.82 0.0K
09:53 27.40 27.56 27.40 27.56 3.1K
09:54 27.56 27.56 27.56 27.56 0.0K
09:55 27.22 27.22 27.22 27.22 0.1K
09:56 27.22 27.22 27.22 27.22 0.0K
09:57 27.22 27.22 27.22 27.22 0.0K
09:58 27.22 27.22 27.22 27.22 0.0K
09:59 27.22 27.22 27.22 27.22 0.0K
10:00 27.22 27.22 27.19 27.19 0.2K
10:01 27.19 27.19 27.19 27.19 0.0K
10:02 27.19 27.19 27.19 27.19 0.0K
10:03 27.19 27.19 27.19 27.19 0.0K
10:04 27.19 27.19 27.19 27.19 0.0K
10:05 27.19 27.19 27.19 27.19 0.2K
10:06 27.19 27.73 27.19 27.73 0.2K
10:07 27.49 27.49 27.21 27.49 2.0K
10:08 27.49 27.49 27.21 27.49 0.5K
10:09 27.49 27.49 27.49 27.49 0.0K
10:10 27.49 27.50 27.21 27.49 0.9K
10:11 27.49 27.49 27.49 27.49 0.3K
10:12 27.41 27.49 27.41 27.49 0.2K
10:13 27.49 27.49 27.49 27.49 0.1K
10:14 27.49 27.49 27.49 27.49 0.6K
10:15 27.49 27.49 27.49 27.49 0.2K
10:16 27.49 27.49 27.49 27.49 0.0K
10:17 27.49 27.49 27.49 27.49 0.0K
10:18 27.49 27.49 27.49 27.49 0.0K
10:19 27.41 27.41 27.41 27.41 0.1K
10:20 27.41 27.49 27.41 27.49 0.3K
10:21 27.49 27.49 27.49 27.49 0.3K
10:22 27.49 27.49 27.49 27.49 0.1K
10:23 27.49 27.49 27.49 27.49 0.0K
10:24 27.49 27.49 27.49 27.49 0.0K
10:25 27.49 27.49 27.49 27.49 0.1K
10:26 27.49 27.49 27.49 27.49 0.2K
10:27 27.49 27.49 27.49 27.49 0.0K
10:28 27.49 27.49 27.49 27.49 0.0K
10:29 27.49 27.76 27.49 27.76 0.1K
10:30 27.49 27.49 27.49 27.49 2.9K
10:31 27.47 27.47 27.47 27.47 0.3K
10:32 27.47 27.49 27.47 27.49 0.1K
10:33 27.49 27.88 27.49 27.88 0.9K
10:34 27.88 27.88 27.88 27.88 0.0K
10:35 27.88 27.88 27.88 27.88 0.1K
10:36 27.88 27.88 27.88 27.88 0.0K
10:37 27.88 27.88 27.88 27.88 0.0K
10:38 27.88 27.88 27.88 27.88 0.0K
10:39 27.88 27.88 27.88 27.88 0.0K
10:40 27.88 27.88 27.88 27.88 0.0K
10:41 27.88 27.88 27.88 27.88 0.0K
10:42 27.88 27.88 27.53 27.88 0.6K
10:43 27.88 27.88 27.88 27.88 0.1K
10:44 27.88 27.88 27.88 27.88 0.0K
10:45 27.88 27.88 27.88 27.88 0.2K
10:46 27.88 27.88 27.88 27.88 0.0K
10:47 27.88 27.88 27.88 27.88 0.0K
10:48 27.88 27.88 27.88 27.88 0.1K
10:49 27.88 27.88 27.88 27.88 0.0K
10:50 27.88 27.88 27.88 27.88 0.0K
10:51 27.88 27.88 27.88 27.88 0.0K
10:52 27.88 27.88 27.88 27.88 0.0K
10:53 27.88 27.88 27.88 27.88 0.2K
10:54 27.88 28.17 27.88 28.17 0.5K
10:55 28.17 28.17 28.17 28.17 0.0K
10:56 28.17 28.17 28.17 28.17 0.0K
10:57 28.17 28.17 28.17 28.17 0.0K
10:58 28.17 28.17 28.17 28.17 0.0K
10:59 28.17 28.17 28.17 28.17 0.0K
11:00 28.17 28.17 28.17 28.17 0.0K
11:01 28.17 28.17 28.17 28.17 0.0K
11:02 28.17 28.17 28.17 28.17 0.0K
11:03 28.17 28.17 28.17 28.17 0.0K
11:04 28.17 28.17 28.17 28.17 0.0K
11:05 28.17 28.17 28.17 28.17 0.0K
11:06 28.17 28.17 28.17 28.17 0.0K
11:07 28.17 28.17 28.17 28.17 0.0K
11:08 28.17 28.17 28.17 28.17 0.0K
11:09 28.17 28.17 28.17 28.17 0.0K
11:10 28.17 28.17 28.17 28.17 0.0K
11:11 28.17 28.17 28.17 28.17 0.0K
11:12 28.17 28.17 28.17 28.17 0.0K
11:13 28.17 28.17 28.17 28.17 0.0K
11:14 28.17 28.17 28.17 28.17 0.0K
11:15 28.17 28.17 28.17 28.17 0.0K
11:16 28.17 28.17 28.17 28.17 0.0K
11:17 28.17 28.17 28.17 28.17 0.0K
11:18 28.17 28.17 28.17 28.17 0.0K
11:19 28.17 28.17 28.17 28.17 0.0K
11:20 28.17 28.17 28.17 28.17 0.0K
11:21 28.17 28.17 28.17 28.17 0.1K
11:22 28.17 28.17 28.17 28.17 0.0K
11:23 28.17 28.17 28.17 28.17 0.0K
11:24 28.17 28.17 28.17 28.17 0.0K
11:25 28.17 28.17 28.17 28.17 0.0K
11:26 28.17 28.17 28.17 28.17 0.0K
11:27 28.17 28.17 28.17 28.17 0.0K
11:28 28.29 28.61 28.29 28.61 3.1K
11:29 28.61 28.87 28.61 28.87 0.6K
11:30 28.87 28.87 28.87 28.87 0.0K
11:31 28.87 28.87 28.87 28.87 0.0K
11:32 28.87 28.87 28.87 28.87 0.0K
11:33 28.87 28.87 28.87 28.87 0.0K
11:34 28.87 28.87 28.87 28.87 0.0K
11:35 28.87 28.87 28.87 28.87 0.0K
11:36 28.87 28.87 28.87 28.87 0.0K
11:37 28.87 28.87 28.87 28.87 0.0K
11:38 28.87 28.87 28.87 28.87 0.0K
11:39 28.87 28.87 28.87 28.87 0.0K
11:40 28.87 28.87 28.87 28.87 0.0K
11:41 28.87 28.87 28.87 28.87 0.0K
11:42 28.87 28.88 28.87 28.88 0.5K
11:43 28.88 28.88 28.88 28.88 0.1K
11:44 28.88 28.88 28.88 28.88 0.0K
11:45 28.88 28.88 28.88 28.88 0.0K
11:46 28.88 28.88 28.88 28.88 0.0K
11:47 28.88 28.88 28.88 28.88 0.0K
11:48 28.88 28.89 28.88 28.89 0.9K
11:49 28.89 28.89 28.75 28.75 0.1K
11:50 28.75 28.75 28.75 28.75 0.0K
11:51 28.75 28.75 28.75 28.75 0.0K
11:52 28.75 28.75 28.75 28.75 0.0K
11:53 28.75 28.75 28.75 28.75 0.2K
11:54 28.75 28.75 28.75 28.75 0.0K
11:55 28.75 28.75 28.75 28.75 0.0K
11:56 28.75 28.75 28.75 28.75 0.0K
11:57 28.75 28.85 28.75 28.85 0.4K
11:58 28.80 28.80 28.80 28.80 0.8K
11:59 28.80 28.80 28.80 28.80 0.0K
12:00 28.80 28.80 28.80 28.80 0.0K
12:01 28.80 28.80 28.80 28.80 0.0K
12:02 28.80 28.80 28.80 28.80 0.0K
12:03 28.72 28.72 28.68 28.68 1.1K
12:04 28.68 28.68 28.68 28.68 0.3K
12:05 28.68 28.68 28.68 28.68 0.0K
12:06 28.68 28.68 28.68 28.68 0.2K
12:07 28.68 28.68 28.68 28.68 0.0K
12:08 28.68 28.68 28.68 28.68 0.0K
12:09 28.68 28.68 28.68 28.68 0.2K
12:10 28.68 28.68 28.68 28.68 0.0K
12:11 28.68 28.68 28.68 28.68 0.0K
12:12 28.68 28.68 28.68 28.68 0.0K
12:13 28.68 28.68 28.68 28.68 0.0K
12:14 28.68 28.68 28.68 28.68 0.0K
12:15 28.68 28.68 28.68 28.68 0.0K
12:16 28.68 28.68 28.68 28.68 0.0K
12:17 28.68 28.68 28.68 28.68 0.0K
12:18 28.68 28.68 28.68 28.68 0.0K
12:19 28.68 28.68 28.68 28.68 0.0K
12:20 28.68 28.68 28.68 28.68 0.0K
12:21 28.68 28.68 28.68 28.68 0.0K
12:22 28.68 28.68 28.68 28.68 0.0K
12:23 28.68 28.68 28.68 28.68 0.0K
12:24 28.68 28.68 28.53 28.53 0.5K
12:25 28.53 28.53 28.53 28.53 0.0K
12:26 28.53 28.53 28.53 28.53 0.0K
12:27 28.53 28.53 28.53 28.53 0.0K
12:28 28.53 28.53 28.53 28.53 0.0K
12:29 28.53 28.53 28.53 28.53 0.4K
12:30 28.53 28.53 28.53 28.53 0.0K
12:31 28.53 28.53 28.53 28.53 0.0K
12:32 28.53 28.53 28.53 28.53 0.0K
12:33 28.53 28.53 28.53 28.53 0.1K
12:34 28.53 28.53 28.53 28.53 0.0K
12:35 28.53 28.53 28.53 28.53 0.2K
12:36 28.53 28.53 28.53 28.53 0.0K
12:37 28.53 28.53 28.53 28.53 0.0K
12:38 28.53 28.69 28.53 28.66 0.5K
12:39 28.66 28.66 28.66 28.66 0.0K
12:40 28.66 28.66 28.66 28.66 0.6K
12:41 28.66 28.66 28.66 28.66 0.0K
12:42 28.66 28.66 28.66 28.66 0.0K
12:43 28.66 28.66 28.66 28.66 0.0K
12:44 28.66 28.66 28.66 28.66 0.0K
12:45 28.66 28.66 28.66 28.66 0.0K
12:46 28.66 28.66 28.66 28.66 0.1K
12:47 28.66 28.66 28.66 28.66 0.0K
12:48 28.66 28.66 28.66 28.66 0.0K
12:49 28.66 28.66 28.66 28.66 0.0K
12:50 28.66 28.66 28.66 28.66 0.0K
12:51 28.66 28.66 28.66 28.66 0.0K
12:52 28.66 28.66 28.66 28.66 0.0K
12:53 28.66 28.66 28.66 28.66 0.0K
12:54 28.66 28.82 28.66 28.82 0.5K
12:55 28.82 28.82 28.82 28.82 0.0K
12:56 28.82 28.82 28.82 28.82 0.0K
12:57 28.82 28.82 28.82 28.82 0.0K
12:58 28.82 28.82 28.82 28.82 0.0K
12:59 28.82 28.82 28.82 28.82 0.0K
13:00 28.82 28.82 28.82 28.82 0.0K
13:01 28.82 28.82 28.60 28.60 0.8K
13:02 28.60 28.60 28.60 28.60 0.0K
13:03 28.60 28.60 28.60 28.60 0.0K
13:04 28.60 28.60 28.60 28.60 0.0K
13:05 28.60 28.60 28.60 28.60 0.0K
13:06 28.60 28.60 28.60 28.60 0.0K
13:07 28.60 28.60 28.60 28.60 0.0K
13:08 28.60 28.60 28.60 28.60 0.0K
13:09 28.60 28.60 28.60 28.60 0.0K
13:10 28.60 28.60 28.60 28.60 0.0K
13:11 28.60 28.60 28.60 28.60 0.0K
13:12 28.60 28.60 28.60 28.60 0.0K
13:13 28.60 28.60 28.60 28.60 0.0K
13:14 28.60 28.60 28.60 28.60 0.0K
13:15 28.60 28.60 28.60 28.60 0.0K
13:16 28.60 28.60 28.60 28.60 0.0K
13:17 28.60 28.60 28.60 28.60 0.0K
13:18 28.60 28.60 28.60 28.60 0.0K
13:19 28.60 28.60 28.60 28.60 0.0K
13:20 28.60 28.60 28.60 28.60 0.0K
13:21 28.60 28.60 28.60 28.60 0.1K
13:22 28.60 28.60 28.60 28.60 0.0K
13:23 28.60 28.60 28.60 28.60 0.0K
13:24 28.60 28.60 28.60 28.60 0.1K
13:25 28.60 28.60 28.60 28.60 0.0K
13:26 28.60 28.60 28.38 28.38 0.6K
13:27 28.42 28.43 28.42 28.43 1.7K
13:28 28.43 28.43 28.43 28.43 0.0K
13:29 28.43 28.43 28.43 28.43 0.0K
13:30 28.43 28.43 28.31 28.31 0.1K
13:31 28.31 28.31 28.31 28.31 0.0K
13:32 28.31 28.31 28.31 28.31 0.0K
13:33 28.31 28.31 28.31 28.31 0.3K
13:34 28.31 28.31 28.31 28.31 0.0K
13:35 28.31 28.31 28.31 28.31 0.0K
13:36 28.31 28.31 28.31 28.31 0.0K
13:37 28.31 28.31 28.31 28.31 0.0K
13:38 28.31 28.31 28.31 28.31 0.0K
13:39 28.25 28.25 28.25 28.25 0.1K
13:40 28.24 28.24 28.24 28.24 0.3K
13:41 28.24 28.24 28.24 28.24 0.0K
13:42 28.24 28.24 28.24 28.24 0.1K
13:43 28.13 28.13 28.13 28.13 0.1K
13:44 28.13 28.13 28.13 28.13 0.1K
13:45 28.13 28.13 28.13 28.13 0.0K
13:46 28.09 28.09 28.09 28.09 0.1K
13:47 28.09 28.09 28.09 28.09 0.0K
13:48 28.09 28.09 28.09 28.09 0.0K
13:49 28.09 28.09 28.09 28.09 0.7K
13:50 28.09 28.09 27.91 27.91 0.3K
13:51 27.91 27.91 27.91 27.91 0.0K
13:52 27.91 27.91 27.91 27.91 0.0K
13:53 27.91 27.91 27.91 27.91 0.0K
13:54 27.91 27.91 27.91 27.91 0.0K
13:55 27.91 27.91 27.91 27.91 0.0K
13:56 27.91 27.91 27.91 27.91 0.0K
13:57 27.91 27.91 27.91 27.91 0.0K
13:58 27.91 27.91 27.91 27.91 0.1K
13:59 27.91 27.91 27.91 27.91 0.0K
14:00 27.91 27.91 27.91 27.91 0.0K
14:01 27.85 28.04 27.85 28.04 0.3K
14:02 28.04 28.04 28.04 28.04 0.0K
14:03 28.04 28.04 28.04 28.04 0.0K
14:04 28.04 28.04 28.04 28.04 0.0K
14:05 28.04 28.04 28.04 28.04 0.0K
14:06 28.04 28.04 28.04 28.04 0.6K
14:07 28.04 28.04 28.04 28.04 0.0K
14:08 28.04 28.04 28.04 28.04 0.1K
14:09 28.04 28.04 28.04 28.04 0.0K
14:10 28.04 28.04 28.04 28.04 0.0K
14:11 27.86 27.86 27.86 27.86 0.4K
14:12 27.86 27.86 27.86 27.86 0.0K
14:13 27.86 27.86 27.86 27.86 0.0K
14:14 27.86 27.86 27.86 27.86 0.0K
14:15 27.86 27.86 27.86 27.86 0.0K
14:16 27.86 27.86 27.86 27.86 0.0K
14:17 27.86 27.86 27.86 27.86 0.0K
14:18 27.86 27.86 27.86 27.86 0.0K
14:19 27.86 27.86 27.86 27.86 0.0K
14:20 27.86 27.86 27.86 27.86 0.0K
14:21 27.95 28.43 27.95 28.43 2.7K
14:22 28.43 28.43 28.43 28.43 0.0K
14:23 28.43 28.43 28.43 28.43 0.0K
14:24 28.43 28.43 28.43 28.43 0.0K
14:25 28.43 28.43 28.43 28.43 0.0K
14:26 28.43 28.43 28.43 28.43 0.0K
14:27 28.59 28.59 28.59 28.59 0.1K
14:28 28.59 28.59 28.59 28.59 0.0K
14:29 28.59 28.59 28.59 28.59 0.0K
14:30 28.59 28.59 28.59 28.59 0.0K
14:31 28.59 28.59 28.59 28.59 0.0K
14:32 28.59 28.59 28.59 28.59 0.0K
14:33 28.59 28.59 28.59 28.59 0.0K
14:34 28.32 28.32 28.32 28.32 0.5K
14:35 28.01 28.01 28.01 28.01 0.4K
14:36 28.01 28.01 28.01 28.01 0.0K
14:37 28.01 28.01 28.01 28.01 0.0K
14:38 28.01 28.01 28.01 28.01 0.0K
14:39 28.01 28.01 28.01 28.01 0.0K
14:40 28.01 28.01 28.01 28.01 0.0K
14:41 28.01 28.01 28.01 28.01 0.0K
14:42 28.01 28.01 28.01 28.01 0.0K
14:43 28.01 28.01 28.01 28.01 0.0K
14:44 28.01 28.01 28.01 28.01 0.0K
14:45 28.01 28.27 28.01 28.27 0.1K
14:46 28.27 28.27 28.27 28.27 0.0K
14:47 28.27 28.27 28.27 28.27 0.0K
14:48 28.27 28.27 28.27 28.27 0.0K
14:49 28.27 28.27 28.27 28.27 0.0K
14:50 28.27 28.27 28.27 28.27 0.0K
14:51 28.27 28.38 28.27 28.38 1.0K
14:52 28.38 28.38 28.38 28.38 0.0K
14:53 28.38 28.38 28.38 28.38 0.0K
14:54 28.38 28.38 28.38 28.38 0.0K
14:55 28.38 28.38 28.38 28.38 0.0K
14:56 28.27 28.27 28.27 28.27 0.1K
14:57 28.27 28.27 28.27 28.27 0.1K
14:58 28.27 28.27 28.27 28.27 0.0K
14:59 28.27 28.27 28.27 28.27 0.0K
15:00 28.27 28.27 28.27 28.27 0.0K
15:01 28.27 28.27 28.27 28.27 0.0K
15:02 28.27 28.27 28.27 28.27 0.0K
15:03 28.27 28.27 28.27 28.27 0.0K
15:04 28.27 28.27 28.27 28.27 0.0K
15:05 28.27 28.27 28.27 28.27 0.0K
15:06 28.27 28.27 28.27 28.27 0.0K
15:07 28.27 28.27 28.27 28.27 0.0K
15:08 28.27 28.27 28.27 28.27 0.0K
15:09 28.27 28.27 28.27 28.27 0.0K
15:10 28.27 28.27 28.27 28.27 0.0K
15:11 27.99 27.99 27.99 27.99 0.4K
15:12 27.99 27.99 27.99 27.99 0.0K
15:13 27.99 27.99 27.73 27.73 7.6K
15:14 27.86 27.86 27.86 27.86 2.3K
15:15 27.86 27.86 27.81 27.81 0.7K
15:16 27.81 27.81 27.81 27.81 0.0K
15:17 27.81 27.82 27.79 27.79 1.4K
15:18 27.80 27.80 27.80 27.80 1.8K
15:19 27.77 27.77 27.77 27.77 1.0K
15:20 27.77 27.77 27.77 27.77 0.0K
15:21 27.77 27.77 27.77 27.77 0.0K
15:22 27.77 27.77 27.77 27.77 0.0K
15:23 27.77 27.77 27.46 27.46 0.2K
15:24 27.61 27.72 27.61 27.72 15.9K
15:25 27.66 27.66 27.66 27.66 0.2K
15:26 27.66 27.66 27.66 27.66 0.1K
15:27 27.66 27.66 27.66 27.66 0.2K
15:28 27.66 27.66 27.66 27.66 0.0K
15:29 27.66 27.73 27.66 27.73 3.7K
15:30 27.73 27.73 27.73 27.73 0.0K
15:31 27.73 27.73 27.73 27.73 0.0K
15:32 27.73 27.73 27.73 27.73 0.0K
15:33 27.73 27.73 27.73 27.73 0.0K
15:34 27.73 27.73 27.73 27.73 0.1K
15:35 27.73 27.73 27.73 27.73 0.0K
15:36 27.73 27.73 27.73 27.73 0.1K
15:37 27.74 27.74 27.72 27.74 1.2K
15:38 27.74 27.74 27.62 27.64 2.0K
15:39 27.64 27.64 27.64 27.64 0.0K
15:40 27.64 27.64 27.64 27.64 0.1K
15:41 27.60 27.60 27.60 27.60 0.2K
15:42 27.69 27.69 27.69 27.69 1.3K
15:43 27.69 27.69 27.69 27.69 0.0K
15:44 27.69 27.69 27.69 27.69 0.1K
15:45 27.69 27.69 27.69 27.69 0.5K
15:46 27.73 27.73 27.73 27.73 0.4K
15:47 27.73 27.73 27.73 27.73 0.0K
15:48 27.73 27.73 27.73 27.73 0.0K
15:49 27.73 27.73 27.70 27.70 0.9K
15:50 27.70 27.70 27.61 27.61 1.5K
15:51 27.61 27.68 27.61 27.68 0.6K
15:52 27.68 27.68 27.68 27.68 0.3K
15:53 27.68 27.76 27.68 27.76 0.6K
15:54 27.76 27.76 27.70 27.70 2.0K
15:55 27.70 27.70 27.70 27.70 0.3K
15:56 27.70 27.70 27.69 27.69 0.5K
15:57 27.69 27.69 27.60 27.60 1.6K
15:58 27.60 27.69 27.60 27.69 1.4K
15:59 27.69 27.69 27.69 27.69 0.1K
16:00 27.69 27.85 27.69 27.85 8.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles