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 28.37 28.37 27.35 27.35 0.0K
09:32 27.35 27.35 27.35 27.35 0.0K
09:33 27.35 27.35 27.35 27.35 0.0K
09:34 27.35 27.35 27.35 27.35 0.0K
09:35 27.35 27.35 27.35 27.35 0.0K
09:36 27.35 27.35 27.35 27.35 0.0K
09:37 27.35 27.35 27.35 27.35 0.0K
09:38 27.35 27.35 27.35 27.35 0.0K
09:39 27.35 27.35 27.35 27.35 0.0K
09:40 27.35 27.35 27.35 27.35 0.0K
09:41 27.98 27.98 27.98 27.98 0.3K
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 27.98 27.98 27.98 27.98 0.0K
09:46 27.98 27.98 27.98 27.98 0.0K
09:47 27.98 27.98 27.98 27.98 0.0K
09:48 27.98 27.98 27.98 27.98 0.0K
09:49 27.98 27.98 27.98 27.98 0.0K
09:50 27.98 27.98 27.98 27.98 0.0K
09:51 27.98 27.98 27.98 27.98 0.0K
09:52 27.98 27.98 27.98 27.98 0.0K
09:53 27.98 27.98 27.98 27.98 0.0K
09:54 27.98 27.98 27.98 27.98 0.0K
09:55 27.98 27.98 27.98 27.98 0.0K
09:56 27.98 27.98 27.98 27.98 0.0K
09:57 27.98 27.98 27.98 27.98 0.5K
09:58 27.78 28.56 27.78 28.56 2.9K
09:59 28.56 28.56 28.56 28.56 0.1K
10:00 28.56 28.56 28.56 28.56 0.0K
10:01 28.56 28.56 28.56 28.56 0.0K
10:02 28.56 28.56 28.56 28.56 0.0K
10:03 28.56 28.56 28.56 28.56 0.1K
10:04 28.56 28.56 28.56 28.56 0.1K
10:05 28.56 28.56 28.56 28.56 0.0K
10:06 27.86 27.86 27.86 27.86 0.2K
10:07 27.86 28.99 27.86 28.48 5.8K
10:08 28.48 28.48 28.48 28.48 0.8K
10:09 28.48 28.48 28.48 28.48 0.0K
10:10 28.48 28.48 28.48 28.48 0.0K
10:11 28.48 28.48 28.48 28.48 0.0K
10:12 28.47 28.47 28.47 28.47 0.1K
10:13 28.47 28.47 28.47 28.47 0.2K
10:14 28.47 28.47 28.47 28.47 0.2K
10:15 28.47 28.47 28.47 28.47 0.2K
10:16 28.47 28.47 28.11 28.11 0.1K
10:17 28.31 28.31 28.31 28.31 0.3K
10:18 28.31 28.31 28.31 28.31 0.0K
10:19 28.31 28.31 28.31 28.31 0.0K
10:20 28.31 28.31 28.31 28.31 0.0K
10:21 28.31 28.31 28.31 28.31 0.0K
10:22 28.31 28.31 28.31 28.31 0.0K
10:23 28.31 28.31 28.31 28.31 0.0K
10:24 28.31 28.31 28.31 28.31 0.0K
10:25 28.31 28.31 28.31 28.31 0.0K
10:26 28.31 28.31 28.31 28.31 0.0K
10:27 28.31 28.31 28.31 28.31 0.0K
10:28 28.31 28.31 28.31 28.31 0.0K
10:29 28.31 28.31 28.31 28.31 0.0K
10:30 28.31 28.31 28.31 28.31 0.0K
10:31 28.31 28.31 28.31 28.31 0.0K
10:32 28.31 28.31 28.31 28.31 0.0K
10:33 28.31 28.31 28.31 28.31 0.0K
10:34 28.31 28.31 28.31 28.31 0.0K
10:35 28.31 28.31 28.31 28.31 0.0K
10:36 28.31 28.31 28.31 28.31 0.0K
10:37 28.31 28.31 28.31 28.31 0.0K
10:38 28.31 28.31 28.31 28.31 0.0K
10:39 28.31 28.31 28.31 28.31 0.0K
10:40 28.31 28.31 28.31 28.31 0.0K
10:41 28.31 28.31 28.31 28.31 0.0K
10:42 28.64 28.64 28.64 28.64 0.2K
10:43 28.64 28.64 28.64 28.64 0.0K
10:44 28.64 28.64 28.64 28.64 0.0K
10:45 28.64 28.64 28.64 28.64 0.0K
10:46 28.64 28.64 28.64 28.64 0.0K
10:47 28.58 28.58 28.58 28.58 0.9K
10:48 28.58 28.58 28.58 28.58 0.1K
10:49 28.58 28.58 28.58 28.58 0.0K
10:50 28.58 28.58 28.58 28.58 0.0K
10:51 28.58 28.58 28.58 28.58 0.0K
10:52 28.58 28.58 28.58 28.58 0.0K
10:53 28.58 28.58 28.58 28.58 0.0K
10:54 28.58 28.58 28.58 28.58 0.0K
10:55 28.58 28.58 28.58 28.58 0.0K
10:56 28.58 28.58 28.58 28.58 0.0K
10:57 28.58 28.58 28.58 28.58 0.0K
10:58 28.58 28.58 28.58 28.58 0.0K
10:59 28.58 28.58 28.58 28.58 0.0K
11:00 28.58 28.58 28.58 28.58 0.0K
11:01 28.58 28.58 28.58 28.58 0.0K
11:02 28.89 28.89 28.89 28.89 0.1K
11:03 28.89 28.89 28.89 28.89 0.0K
11:04 28.89 28.89 28.89 28.89 0.0K
11:05 28.89 28.89 28.89 28.89 0.0K
11:06 28.89 28.89 28.89 28.89 0.0K
11:07 28.89 28.89 28.89 28.89 0.0K
11:08 28.89 28.89 28.89 28.89 0.3K
11:09 28.89 28.89 28.89 28.89 0.2K
11:10 28.89 28.89 28.89 28.89 0.0K
11:11 28.89 28.89 28.89 28.89 0.0K
11:12 28.89 29.11 28.89 29.11 0.2K
11:13 29.11 29.11 29.11 29.11 0.0K
11:14 29.11 29.11 29.11 29.11 0.0K
11:15 29.11 29.11 29.11 29.11 0.2K
11:16 29.11 29.11 29.11 29.11 0.0K
11:17 29.11 29.11 29.11 29.11 0.0K
11:18 29.10 29.10 29.10 29.10 0.2K
11:19 29.10 29.10 29.10 29.10 0.0K
11:20 29.10 29.10 29.10 29.10 0.0K
11:21 29.10 29.10 29.10 29.10 0.0K
11:22 29.10 29.10 29.10 29.10 0.0K
11:23 29.10 29.10 29.10 29.10 0.0K
11:24 29.10 29.10 29.10 29.10 0.0K
11:25 29.10 29.10 29.10 29.10 0.0K
11:26 29.10 29.10 29.10 29.10 0.0K
11:27 29.10 29.10 29.10 29.10 0.0K
11:28 29.10 29.10 29.10 29.10 0.0K
11:29 29.10 29.10 29.10 29.10 0.0K
11:30 29.10 29.10 29.10 29.10 0.0K
11:31 29.10 29.10 29.10 29.10 0.0K
11:32 29.10 29.10 29.10 29.10 0.0K
11:33 29.10 29.10 29.09 29.09 0.9K
11:34 29.09 29.09 29.09 29.09 0.0K
11:35 29.09 29.09 29.09 29.09 0.0K
11:36 29.09 29.09 29.09 29.09 0.1K
11:37 29.09 29.09 29.09 29.09 0.1K
11:38 29.09 29.09 29.09 29.09 0.0K
11:39 29.09 29.09 29.09 29.09 0.0K
11:40 29.09 29.09 29.09 29.09 0.0K
11:41 29.09 29.09 29.09 29.09 0.0K
11:42 29.09 29.09 29.09 29.09 0.0K
11:43 29.09 29.09 29.09 29.09 0.0K
11:44 29.09 29.09 29.09 29.09 0.0K
11:45 29.09 29.09 29.09 29.09 0.0K
11:46 29.09 29.09 29.09 29.09 0.0K
11:47 29.09 29.09 29.09 29.09 0.0K
11:48 29.09 29.09 29.09 29.09 0.0K
11:49 29.09 29.09 29.09 29.09 0.0K
11:50 29.09 29.09 29.09 29.09 0.0K
11:51 29.09 29.09 29.09 29.09 0.0K
11:52 29.09 29.09 28.86 28.86 1.1K
11:53 28.86 28.86 28.86 28.86 0.3K
11:54 28.86 28.86 28.86 28.86 0.0K
11:55 28.86 28.86 28.86 28.86 0.0K
11:56 28.86 28.86 28.86 28.86 0.0K
11:57 28.86 28.86 28.86 28.86 0.0K
11:58 28.86 28.86 28.86 28.86 0.0K
11:59 28.86 28.86 28.86 28.86 0.0K
12:00 28.86 28.86 28.86 28.86 0.0K
12:01 28.86 28.86 28.86 28.86 0.0K
12:02 28.86 28.86 28.86 28.86 0.1K
12:03 28.86 28.86 28.86 28.86 0.0K
12:04 28.86 28.86 28.86 28.86 0.0K
12:05 28.86 28.86 28.86 28.86 0.0K
12:06 28.86 28.86 28.86 28.86 0.0K
12:07 28.86 28.86 28.86 28.86 0.0K
12:08 28.86 28.86 28.86 28.86 0.0K
12:09 28.86 29.00 28.86 29.00 2.2K
12:10 29.00 29.00 29.00 29.00 0.0K
12:11 29.00 29.00 29.00 29.00 0.4K
12:12 29.00 29.00 28.75 28.75 2.7K
12:13 28.75 28.75 28.75 28.75 0.1K
12:14 28.75 28.75 28.65 28.65 1.0K
12:15 28.65 28.65 28.65 28.65 0.0K
12:16 28.65 28.65 28.65 28.65 0.1K
12:17 28.63 28.63 28.63 28.63 0.3K
12:18 28.63 28.63 28.63 28.63 0.0K
12:19 28.63 28.63 28.63 28.63 0.1K
12:20 28.63 28.63 28.63 28.63 0.1K
12:21 28.63 28.63 28.63 28.63 0.0K
12:22 28.63 28.63 28.63 28.63 1.3K
12:23 28.63 28.63 28.63 28.63 0.0K
12:24 28.63 28.63 28.63 28.63 0.0K
12:25 28.63 28.63 28.63 28.63 0.0K
12:26 28.63 28.63 28.63 28.63 0.0K
12:27 28.63 28.63 28.63 28.63 0.0K
12:28 28.63 28.63 28.63 28.63 0.0K
12:29 28.63 29.04 28.63 28.95 2.2K
12:30 29.00 29.00 29.00 29.00 1.2K
12:31 29.00 29.00 29.00 29.00 0.1K
12:32 29.00 29.00 29.00 29.00 0.0K
12:33 29.00 29.00 29.00 29.00 0.0K
12:34 29.00 29.00 29.00 29.00 0.0K
12:35 29.00 29.00 29.00 29.00 0.0K
12:36 29.00 29.00 29.00 29.00 0.0K
12:37 29.00 29.00 29.00 29.00 0.0K
12:38 29.00 29.00 29.00 29.00 0.0K
12:39 29.00 29.00 29.00 29.00 0.0K
12:40 29.00 29.00 29.00 29.00 0.0K
12:41 29.00 29.00 29.00 29.00 0.1K
12:42 29.00 29.00 29.00 29.00 0.0K
12:43 29.00 29.00 29.00 29.00 0.0K
12:44 29.00 29.00 29.00 29.00 0.0K
12:45 29.06 29.06 29.06 29.06 0.1K
12:46 29.06 29.06 29.06 29.06 0.0K
12:47 29.06 29.06 29.06 29.06 0.0K
12:48 29.06 29.06 29.06 29.06 0.0K
12:49 29.06 29.06 29.06 29.06 0.0K
12:50 29.06 29.06 29.06 29.06 0.0K
12:51 29.06 29.06 29.06 29.06 0.0K
12:52 29.06 29.06 29.06 29.06 0.0K
12:53 29.06 29.06 29.06 29.06 0.0K
12:54 29.06 29.06 29.06 29.06 0.4K
12:55 29.07 29.07 29.07 29.07 0.6K
12:56 29.07 29.07 29.07 29.07 0.2K
12:57 29.07 29.07 29.07 29.07 0.0K
12:58 29.07 29.07 29.07 29.07 0.1K
12:59 29.07 29.07 29.07 29.07 0.0K
13:00 29.07 29.07 29.07 29.07 0.0K
13:01 29.07 29.07 29.07 29.07 0.0K
13:02 29.07 29.07 29.07 29.07 0.0K
13:03 29.07 29.07 29.07 29.07 0.0K
13:04 29.07 29.07 29.07 29.07 0.0K
13:05 29.07 29.07 29.07 29.07 0.0K
13:06 29.07 29.07 29.07 29.07 0.0K
13:07 29.07 29.07 29.07 29.07 0.0K
13:08 29.07 29.07 29.07 29.07 0.0K
13:09 29.07 29.07 29.07 29.07 0.0K
13:10 29.07 29.07 29.07 29.07 0.0K
13:11 29.07 29.07 29.07 29.07 0.0K
13:12 29.07 29.07 29.07 29.07 0.0K
13:13 29.07 29.07 29.07 29.07 0.0K
13:14 29.07 29.07 29.07 29.07 0.0K
13:15 29.12 29.12 29.12 29.12 0.3K
13:16 29.12 29.12 29.12 29.12 0.1K
13:17 29.12 29.12 29.12 29.12 0.0K
13:18 29.12 29.12 29.12 29.12 0.0K
13:19 29.12 29.12 29.12 29.12 0.0K
13:20 29.12 29.12 29.12 29.12 0.0K
13:21 29.12 29.12 29.12 29.12 0.4K
13:22 28.91 28.91 28.91 28.91 0.9K
13:23 28.91 28.91 28.91 28.91 0.3K
13:24 28.91 28.91 28.91 28.91 0.0K
13:25 28.91 28.91 28.91 28.91 0.0K
13:26 28.91 28.91 28.91 28.91 0.0K
13:27 28.91 28.91 28.91 28.91 0.0K
13:28 28.91 28.91 28.91 28.91 0.0K
13:29 28.91 28.91 28.91 28.91 0.0K
13:30 28.91 28.91 28.85 28.85 0.5K
13:31 28.85 28.85 28.85 28.85 0.4K
13:32 28.85 28.85 28.85 28.85 0.0K
13:33 28.85 28.85 28.85 28.85 0.2K
13:34 28.85 28.85 28.85 28.85 0.0K
13:35 28.85 28.85 28.85 28.85 0.0K
13:36 28.85 28.85 28.85 28.85 0.0K
13:37 28.85 28.85 28.85 28.85 0.0K
13:38 28.85 28.85 28.85 28.85 0.1K
13:39 28.85 28.85 28.85 28.85 0.0K
13:40 28.85 28.85 28.85 28.85 0.0K
13:41 28.85 28.85 28.85 28.85 0.0K
13:42 28.85 28.85 28.85 28.85 0.0K
13:43 28.85 28.85 28.85 28.85 0.0K
13:44 28.85 28.85 28.85 28.85 0.0K
13:45 28.85 28.85 28.85 28.85 0.0K
13:46 28.85 28.85 28.85 28.85 0.0K
13:47 28.98 28.98 28.98 28.98 0.9K
13:48 28.98 28.98 28.98 28.98 0.0K
13:49 28.98 28.98 28.98 28.98 0.0K
13:50 28.98 28.98 28.98 28.98 0.0K
13:51 28.98 28.98 28.98 28.98 0.0K
13:52 28.98 28.98 28.98 28.98 0.0K
13:53 28.98 28.98 28.98 28.98 0.0K
13:54 28.98 28.98 28.98 28.98 0.0K
13:55 28.98 28.98 28.98 28.98 0.0K
13:56 28.98 28.98 28.98 28.98 0.0K
13:57 28.98 28.98 28.98 28.98 0.0K
13:58 28.98 28.98 28.98 28.98 0.0K
13:59 28.98 28.98 28.98 28.98 0.0K
14:00 28.98 28.98 28.98 28.98 0.0K
14:01 28.98 28.98 28.98 28.98 0.0K
14:02 28.98 28.98 28.98 28.98 0.0K
14:03 28.98 28.98 28.98 28.98 0.0K
14:04 28.98 28.98 28.98 28.98 0.0K
14:05 28.98 28.98 28.98 28.98 0.0K
14:06 28.98 28.98 28.98 28.98 0.0K
14:07 28.98 28.98 28.98 28.98 0.0K
14:08 28.98 28.98 28.98 28.98 0.0K
14:09 28.98 28.98 28.98 28.98 0.0K
14:10 28.98 28.98 28.98 28.98 0.2K
14:11 28.98 28.98 28.98 28.98 0.0K
14:12 28.98 28.98 28.98 28.98 0.0K
14:13 28.98 28.98 28.98 28.98 0.0K
14:14 28.98 28.98 28.98 28.98 0.0K
14:15 28.98 28.98 28.98 28.98 0.0K
14:16 28.98 28.98 28.98 28.98 0.0K
14:17 28.98 28.98 28.98 28.98 0.1K
14:18 28.98 28.98 28.98 28.98 0.0K
14:19 28.98 28.98 28.98 28.98 0.0K
14:20 28.98 28.98 28.98 28.98 0.0K
14:21 28.98 28.98 28.98 28.98 0.0K
14:22 28.98 28.98 28.98 28.98 0.0K
14:23 28.98 28.98 28.98 28.98 0.0K
14:24 28.98 28.98 28.98 28.98 0.0K
14:25 28.98 28.98 28.98 28.98 0.0K
14:26 28.98 28.98 28.98 28.98 0.0K
14:27 28.98 28.98 28.98 28.98 0.0K
14:28 28.98 28.98 28.98 28.98 0.0K
14:29 28.98 28.98 28.98 28.98 0.1K
14:30 28.98 28.98 28.98 28.98 0.0K
14:31 28.98 28.98 28.98 28.98 0.0K
14:32 28.98 28.98 28.98 28.98 0.0K
14:33 28.98 28.98 28.98 28.98 0.0K
14:34 29.12 29.12 29.12 29.12 0.1K
14:35 29.12 29.12 29.12 29.12 0.0K
14:36 29.12 29.12 29.12 29.12 0.0K
14:37 29.12 29.12 29.12 29.12 0.1K
14:38 29.12 29.12 29.12 29.12 0.0K
14:39 29.12 29.12 29.12 29.12 0.3K
14:40 29.12 29.12 29.12 29.12 0.0K
14:41 29.12 29.12 29.12 29.12 0.1K
14:42 29.12 29.12 29.12 29.12 0.0K
14:43 29.12 29.12 29.12 29.12 0.0K
14:44 29.12 29.12 29.12 29.12 0.0K
14:45 29.12 29.12 29.12 29.12 0.0K
14:46 29.12 29.12 29.12 29.12 0.1K
14:47 29.12 29.12 29.12 29.12 0.0K
14:48 29.12 29.12 29.12 29.12 0.0K
14:49 29.12 29.12 29.12 29.12 0.0K
14:50 29.11 29.11 29.11 29.11 0.4K
14:51 29.11 29.11 29.11 29.11 0.0K
14:52 29.10 29.10 29.05 29.05 1.6K
14:53 29.05 29.05 29.05 29.05 0.2K
14:54 29.05 29.05 29.05 29.05 0.0K
14:55 29.05 29.05 29.05 29.05 0.0K
14:56 29.05 29.05 29.05 29.05 0.0K
14:57 29.05 29.05 29.05 29.05 0.0K
14:58 29.05 29.10 29.05 29.10 0.1K
14:59 29.10 29.10 29.10 29.10 0.0K
15:00 29.10 29.10 29.10 29.10 0.0K
15:01 29.10 29.10 29.10 29.10 0.0K
15:02 29.10 29.10 29.10 29.10 0.0K
15:03 29.10 29.10 29.10 29.10 0.2K
15:04 29.10 29.10 29.10 29.10 1.0K
15:05 29.10 29.10 29.10 29.10 0.0K
15:06 29.10 29.10 29.10 29.10 0.0K
15:07 29.10 29.10 29.10 29.10 0.0K
15:08 29.10 29.10 29.10 29.10 0.0K
15:09 29.10 29.10 29.10 29.10 0.0K
15:10 29.10 29.10 29.10 29.10 0.0K
15:11 29.10 29.10 29.10 29.10 0.0K
15:12 29.10 29.10 29.10 29.10 0.0K
15:13 29.12 29.12 29.12 29.12 0.5K
15:14 29.12 29.12 29.12 29.12 0.1K
15:15 29.12 29.12 29.12 29.12 0.0K
15:16 29.12 29.12 29.12 29.12 0.1K
15:17 29.12 29.12 29.12 29.12 0.0K
15:18 29.12 29.12 29.12 29.12 0.3K
15:19 29.12 29.12 29.12 29.12 0.1K
15:20 29.12 29.12 29.12 29.12 0.0K
15:21 29.12 29.12 29.12 29.12 0.0K
15:22 29.12 29.12 29.12 29.12 0.0K
15:23 29.12 29.12 29.12 29.12 1.4K
15:24 29.12 29.12 29.12 29.12 0.0K
15:25 29.12 29.12 29.12 29.12 0.3K
15:26 29.12 29.12 29.12 29.12 0.0K
15:27 29.12 29.12 29.12 29.12 0.1K
15:28 29.12 29.17 29.12 29.17 1.3K
15:29 29.17 29.17 29.17 29.17 0.0K
15:30 29.17 29.17 29.17 29.17 0.5K
15:31 29.17 29.17 29.17 29.17 0.0K
15:32 29.17 29.17 29.17 29.17 0.5K
15:33 29.17 29.17 29.17 29.17 0.4K
15:34 29.17 29.17 29.17 29.17 0.0K
15:35 29.17 29.17 29.17 29.17 0.0K
15:36 29.17 29.17 29.17 29.17 0.0K
15:37 29.17 29.17 29.17 29.17 0.0K
15:38 29.17 29.17 29.17 29.17 0.0K
15:39 29.17 29.17 29.17 29.17 0.0K
15:40 29.17 29.17 29.17 29.17 0.0K
15:41 29.17 29.17 29.17 29.17 0.0K
15:42 29.17 29.17 29.09 29.09 0.2K
15:43 29.10 29.10 29.10 29.10 1.7K
15:44 29.10 29.10 29.10 29.10 0.0K
15:45 29.10 29.10 29.10 29.10 0.0K
15:46 29.10 29.10 29.10 29.10 0.0K
15:47 28.97 29.00 28.97 29.00 1.0K
15:48 29.00 29.00 29.00 29.00 0.2K
15:49 29.00 29.00 29.00 29.00 0.0K
15:50 29.00 29.00 29.00 29.00 0.2K
15:51 29.00 29.00 28.84 28.84 0.2K
15:52 28.84 28.84 28.84 28.84 0.1K
15:53 28.84 28.84 28.84 28.84 0.0K
15:54 28.86 28.86 28.86 28.86 0.3K
15:55 28.86 28.86 28.86 28.86 1.5K
15:56 28.86 28.86 28.86 28.86 0.2K
15:57 28.86 29.02 28.86 29.00 3.8K
15:58 29.00 29.00 29.00 29.00 1.3K
15:59 29.13 29.13 29.08 29.08 2.0K
16:00 29.08 29.13 29.06 29.11 14.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles