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 28.57 28.57 27.61 27.63 0.7K
09:32 27.63 27.63 27.63 27.63 0.0K
09:33 27.63 27.63 27.63 27.63 0.0K
09:34 27.63 27.63 27.63 27.63 0.0K
09:35 27.63 27.63 27.63 27.63 0.0K
09:36 27.63 27.63 27.63 27.63 0.0K
09:37 27.63 27.63 27.63 27.63 0.0K
09:38 27.63 27.63 27.63 27.63 0.0K
09:39 27.63 27.63 27.63 27.63 0.0K
09:40 27.63 27.63 27.63 27.63 0.0K
09:41 27.63 27.63 27.63 27.63 0.0K
09:42 27.63 27.63 27.63 27.63 0.0K
09:43 27.63 27.63 27.63 27.63 0.7K
09:44 27.63 27.63 27.63 27.63 0.0K
09:45 27.63 27.63 27.63 27.63 0.0K
09:46 27.63 27.63 27.63 27.63 0.0K
09:47 28.56 28.56 28.56 28.56 0.0K
09:48 28.56 28.56 28.56 28.56 0.0K
09:49 28.56 28.56 28.56 28.56 0.0K
09:50 28.56 28.56 28.56 28.56 0.0K
09:51 28.56 28.56 28.56 28.56 0.0K
09:52 28.56 28.56 28.56 28.56 0.0K
09:53 28.56 28.56 28.56 28.56 0.0K
09:54 28.56 28.56 28.56 28.56 0.0K
09:55 28.56 28.56 28.56 28.56 0.0K
09:56 28.56 28.56 28.56 28.56 0.0K
09:57 28.56 28.56 28.56 28.56 0.0K
09:58 28.56 28.56 28.56 28.56 0.1K
09:59 28.56 28.56 28.56 28.56 0.0K
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 0.0K
10:04 28.56 28.56 28.56 28.56 0.0K
10:05 28.56 28.56 28.56 28.56 0.0K
10:06 28.56 28.56 28.56 28.56 0.0K
10:07 28.56 28.56 28.56 28.56 0.0K
10:08 28.56 28.56 28.56 28.56 0.0K
10:09 28.56 28.56 28.56 28.56 0.0K
10:10 28.56 28.56 28.56 28.56 0.0K
10:11 28.56 28.56 28.56 28.56 0.0K
10:12 28.56 28.56 28.56 28.56 0.0K
10:13 28.56 28.56 28.56 28.56 0.0K
10:14 28.56 28.56 28.56 28.56 0.0K
10:15 28.56 28.56 28.56 28.56 0.0K
10:16 28.56 28.56 28.56 28.56 0.0K
10:17 28.56 28.56 28.56 28.56 0.0K
10:18 28.56 28.56 28.56 28.56 0.0K
10:19 28.56 28.56 28.56 28.56 0.0K
10:20 28.56 28.56 28.56 28.56 0.0K
10:21 28.56 28.56 28.56 28.56 0.0K
10:22 28.56 28.56 28.56 28.56 0.0K
10:23 28.56 28.56 28.56 28.56 0.0K
10:24 28.56 28.56 28.56 28.56 0.0K
10:25 28.56 28.56 28.56 28.56 0.0K
10:26 28.56 28.56 28.56 28.56 0.0K
10:27 28.56 28.56 28.56 28.56 0.0K
10:28 28.56 28.56 28.56 28.56 0.0K
10:29 28.56 29.00 28.56 29.00 0.2K
10:30 29.00 29.00 29.00 29.00 0.0K
10:31 29.00 29.00 28.86 28.86 0.3K
10:32 28.81 28.81 28.81 28.81 0.2K
10:33 28.81 28.81 28.81 28.81 0.0K
10:34 28.81 28.81 28.81 28.81 0.0K
10:35 28.81 28.81 28.81 28.81 0.0K
10:36 28.81 28.81 28.81 28.81 0.1K
10:37 28.81 28.81 28.81 28.81 0.0K
10:38 28.81 28.81 28.81 28.81 0.0K
10:39 28.81 28.81 28.81 28.81 0.0K
10:40 28.81 28.81 28.81 28.81 0.1K
10:41 28.81 28.81 28.81 28.81 0.0K
10:42 28.81 28.81 28.81 28.81 0.0K
10:43 28.81 28.81 28.81 28.81 0.1K
10:44 28.81 28.81 28.81 28.81 0.0K
10:45 28.81 28.81 28.81 28.81 0.0K
10:46 28.81 28.81 28.81 28.81 0.0K
10:47 29.12 29.12 29.12 29.12 3.0K
10:48 29.12 29.12 29.12 29.12 0.0K
10:49 29.12 29.12 29.12 29.12 0.0K
10:50 29.12 29.12 29.12 29.12 0.4K
10:51 29.12 29.12 29.12 29.12 0.1K
10:52 29.12 29.12 29.12 29.12 0.0K
10:53 29.12 29.12 29.12 29.12 0.0K
10:54 29.12 29.12 29.12 29.12 0.0K
10:55 29.12 29.12 29.12 29.12 0.0K
10:56 29.12 29.12 29.12 29.12 0.0K
10:57 29.12 29.12 29.12 29.12 0.0K
10:58 29.12 29.12 29.12 29.12 0.1K
10:59 29.12 29.12 29.12 29.12 0.0K
11:00 29.12 29.12 29.12 29.12 0.0K
11:01 29.12 29.12 29.12 29.12 0.0K
11:02 28.92 28.92 28.92 28.92 3.5K
11:03 28.92 28.92 28.92 28.92 0.0K
11:04 28.92 28.92 28.92 28.92 0.0K
11:05 28.92 28.92 28.92 28.92 0.0K
11:06 28.92 28.92 28.92 28.92 0.0K
11:07 28.92 28.92 28.92 28.92 0.0K
11:08 29.08 29.16 29.08 29.16 6.7K
11:09 29.16 29.16 29.16 29.16 0.0K
11:10 29.16 29.16 29.16 29.16 0.0K
11:11 29.16 29.16 29.16 29.16 0.0K
11:12 29.16 29.16 29.16 29.16 0.0K
11:13 29.16 29.16 29.16 29.16 0.0K
11:14 29.16 29.16 29.16 29.16 0.0K
11:15 29.16 29.16 29.15 29.15 0.1K
11:16 29.15 29.15 29.15 29.15 0.0K
11:17 29.15 29.15 29.15 29.15 0.0K
11:18 29.15 29.15 29.15 29.15 0.1K
11:19 29.15 29.15 29.15 29.15 0.0K
11:20 29.15 29.15 29.15 29.15 0.0K
11:21 29.04 29.04 29.04 29.04 0.1K
11:22 29.04 29.04 29.04 29.04 0.0K
11:23 29.04 29.04 29.04 29.04 0.0K
11:24 29.04 29.04 29.04 29.04 0.0K
11:25 29.04 29.04 29.04 29.04 0.0K
11:26 29.04 29.04 29.04 29.04 0.0K
11:27 29.04 29.04 29.04 29.04 0.0K
11:28 29.04 29.04 29.04 29.04 0.0K
11:29 29.04 29.15 29.04 29.15 0.1K
11:30 29.15 29.15 29.15 29.15 0.0K
11:31 29.15 29.15 29.15 29.15 0.0K
11:32 29.15 29.15 29.15 29.15 0.1K
11:33 29.15 29.15 29.15 29.15 0.0K
11:34 29.15 29.15 29.15 29.15 0.0K
11:35 29.15 29.15 29.15 29.15 0.0K
11:36 29.15 29.15 29.15 29.15 0.0K
11:37 29.15 29.15 29.15 29.15 0.2K
11:38 29.15 29.15 29.15 29.15 0.0K
11:39 29.15 29.15 29.15 29.15 0.0K
11:40 29.15 29.15 29.15 29.15 0.0K
11:41 29.15 29.15 29.15 29.15 0.0K
11:42 29.15 29.15 29.15 29.15 0.0K
11:43 29.15 29.15 29.15 29.15 0.1K
11:44 29.15 29.15 29.15 29.15 0.0K
11:45 29.15 29.15 29.15 29.15 0.0K
11:46 29.15 29.15 29.15 29.15 0.1K
11:47 29.15 29.15 29.15 29.15 0.0K
11:48 29.15 29.15 29.15 29.15 0.0K
11:49 29.15 29.15 29.15 29.15 0.0K
11:50 29.15 29.15 29.15 29.15 0.0K
11:51 29.15 29.15 29.15 29.15 0.0K
11:52 29.15 29.15 29.15 29.15 0.0K
11:53 29.15 29.15 29.15 29.15 0.2K
11:54 29.15 29.15 29.15 29.15 0.0K
11:55 29.38 29.38 29.38 29.38 0.6K
11:56 29.38 29.38 29.38 29.38 0.1K
11:57 29.38 29.38 29.38 29.38 0.0K
11:58 29.39 29.39 29.39 29.39 0.5K
11:59 29.39 29.39 29.39 29.39 0.0K
12:00 29.39 29.39 29.39 29.39 0.1K
12:01 29.39 29.39 29.39 29.39 0.0K
12:02 29.39 29.39 29.39 29.39 0.0K
12:03 29.39 29.39 29.39 29.39 0.0K
12:04 29.39 29.39 29.39 29.39 0.0K
12:05 29.39 29.39 29.39 29.39 0.0K
12:06 29.39 29.39 29.39 29.39 0.0K
12:07 29.36 29.36 29.36 29.36 4.9K
12:08 29.36 29.36 29.36 29.36 0.0K
12:09 29.36 29.36 29.36 29.36 0.0K
12:10 29.36 29.36 29.36 29.36 0.0K
12:11 29.36 29.36 29.36 29.36 0.0K
12:12 29.18 29.18 29.18 29.18 0.1K
12:13 29.18 29.18 29.18 29.18 0.0K
12:14 29.18 29.18 29.18 29.18 0.0K
12:15 29.18 29.18 29.18 29.18 0.0K
12:16 29.18 29.18 29.18 29.18 0.0K
12:17 29.18 29.18 29.18 29.18 0.0K
12:18 29.07 29.07 29.07 29.07 1.0K
12:19 29.07 29.07 29.07 29.07 0.0K
12:20 29.07 29.07 29.07 29.07 0.1K
12:21 29.07 29.07 29.07 29.07 0.0K
12:22 29.07 29.07 29.07 29.07 0.0K
12:23 29.07 29.07 29.07 29.07 0.0K
12:24 29.07 29.07 29.07 29.07 0.0K
12:25 29.07 29.07 29.07 29.07 0.0K
12:26 29.07 29.07 29.07 29.07 0.0K
12:27 29.07 29.07 29.07 29.07 0.0K
12:28 29.07 29.07 29.07 29.07 0.0K
12:29 29.32 29.41 29.31 29.41 1.0K
12:30 29.41 29.41 29.39 29.39 0.1K
12:31 29.39 29.39 29.39 29.39 1.0K
12:32 29.39 29.39 29.39 29.39 0.0K
12:33 29.39 29.39 29.39 29.39 0.0K
12:34 29.44 29.70 29.44 29.70 5.7K
12:35 29.70 29.70 29.70 29.70 0.0K
12:36 29.70 29.70 29.70 29.70 0.0K
12:37 29.70 29.70 29.70 29.70 0.1K
12:38 29.70 29.70 29.70 29.70 0.0K
12:39 29.70 29.70 29.70 29.70 0.0K
12:40 29.57 29.57 29.57 29.57 0.2K
12:41 29.57 29.57 29.57 29.57 0.0K
12:42 29.57 29.57 29.57 29.57 0.0K
12:43 29.57 29.57 29.57 29.57 0.0K
12:44 29.57 29.69 29.57 29.69 0.3K
12:45 29.69 29.84 29.69 29.84 2.4K
12:46 29.84 29.84 29.84 29.84 0.0K
12:47 29.84 29.84 29.84 29.84 0.2K
12:48 29.84 29.84 29.84 29.84 0.1K
12:49 29.84 29.84 29.84 29.84 0.0K
12:50 29.82 29.82 29.82 29.82 0.1K
12:51 29.95 29.95 29.95 29.95 0.3K
12:52 29.70 29.70 29.70 29.70 0.5K
12:53 29.83 29.83 29.83 29.83 0.3K
12:54 29.83 29.83 29.83 29.83 0.0K
12:55 29.70 29.70 29.70 29.70 0.3K
12:56 29.68 29.68 29.68 29.68 1.1K
12:57 29.68 29.68 29.68 29.68 0.0K
12:58 29.68 29.68 29.68 29.68 0.0K
12:59 29.68 29.68 29.68 29.68 0.0K
13:00 29.77 29.77 29.77 29.77 0.1K
13:01 29.77 29.77 29.77 29.77 0.0K
13:02 29.77 29.77 29.77 29.77 0.0K
13:03 29.77 29.77 29.77 29.77 0.0K
13:04 29.77 29.77 29.77 29.77 0.1K
13:05 29.92 29.92 29.92 29.92 0.3K
13:06 29.92 29.92 29.92 29.92 0.0K
13:07 29.92 29.92 29.92 29.92 0.0K
13:08 29.92 29.92 29.92 29.92 0.0K
13:09 29.92 29.92 29.92 29.92 0.1K
13:10 29.96 29.96 29.96 29.96 0.7K
13:11 29.98 29.98 29.98 29.98 2.1K
13:12 29.98 29.98 29.98 29.98 0.0K
13:13 29.98 29.98 29.98 29.98 0.0K
13:14 29.98 29.98 29.98 29.98 0.0K
13:15 29.98 29.98 29.98 29.98 0.0K
13:16 29.98 29.98 29.98 29.98 0.0K
13:17 29.98 29.98 29.98 29.98 0.0K
13:18 29.98 29.98 29.98 29.98 0.0K
13:19 29.98 29.98 29.98 29.98 0.0K
13:20 29.98 29.98 29.76 29.81 0.3K
13:21 29.81 29.81 29.81 29.81 0.0K
13:22 29.81 29.81 29.81 29.81 0.0K
13:23 29.81 29.81 29.81 29.81 0.1K
13:24 29.81 29.81 29.81 29.81 0.0K
13:25 29.81 29.81 29.81 29.81 0.0K
13:26 29.81 29.81 29.81 29.81 0.0K
13:27 29.93 29.93 29.93 29.93 0.6K
13:28 29.93 29.93 29.93 29.93 0.2K
13:29 29.81 29.81 29.81 29.81 0.1K
13:30 29.81 29.81 29.81 29.81 0.1K
13:31 29.81 29.81 29.81 29.81 0.0K
13:32 29.81 29.81 29.81 29.81 0.0K
13:33 29.81 29.81 29.81 29.81 0.0K
13:34 29.81 29.81 29.81 29.81 0.0K
13:35 29.81 29.81 29.81 29.81 0.0K
13:36 29.74 29.74 29.55 29.55 2.7K
13:37 29.55 29.55 29.55 29.55 0.0K
13:38 29.55 29.55 29.55 29.55 0.1K
13:39 29.55 29.55 29.55 29.55 0.0K
13:40 29.55 29.55 29.55 29.55 0.0K
13:41 29.55 29.55 29.55 29.55 0.0K
13:42 29.55 29.55 29.55 29.55 0.0K
13:43 29.55 29.55 29.55 29.55 0.0K
13:44 29.55 29.55 29.55 29.55 0.0K
13:45 29.55 29.55 29.55 29.55 0.0K
13:46 29.52 29.52 29.52 29.52 0.3K
13:47 29.52 29.52 29.52 29.52 0.0K
13:48 29.52 29.52 29.52 29.52 0.1K
13:49 29.52 29.52 29.52 29.52 0.1K
13:50 29.52 29.52 29.52 29.52 0.0K
13:51 29.52 29.52 29.52 29.52 0.0K
13:52 29.52 29.52 29.52 29.52 0.0K
13:53 29.52 29.52 29.52 29.52 0.1K
13:54 29.52 29.52 29.52 29.52 0.0K
13:55 29.52 29.52 29.52 29.52 0.0K
13:56 29.52 29.52 29.52 29.52 0.0K
13:57 29.52 29.52 29.52 29.52 0.0K
13:58 29.52 29.52 29.52 29.52 0.0K
13:59 29.52 29.52 29.52 29.52 0.0K
14:00 29.52 29.52 29.52 29.52 0.1K
14:01 29.62 29.66 29.62 29.66 0.3K
14:02 29.66 29.66 29.66 29.66 0.0K
14:03 29.66 29.66 29.66 29.66 0.0K
14:04 29.66 29.66 29.66 29.66 0.0K
14:05 29.66 29.66 29.66 29.66 0.0K
14:06 29.66 29.66 29.66 29.66 0.0K
14:07 29.66 29.66 29.66 29.66 0.0K
14:08 29.66 29.66 29.66 29.66 0.1K
14:09 29.66 29.66 29.66 29.66 0.0K
14:10 29.57 29.57 29.57 29.57 0.1K
14:11 29.57 29.57 29.57 29.57 0.0K
14:12 29.57 29.57 29.57 29.57 0.0K
14:13 29.57 29.61 29.51 29.61 1.0K
14:14 29.61 29.61 29.61 29.61 0.0K
14:15 29.61 29.61 29.61 29.61 0.0K
14:16 29.61 29.61 29.61 29.61 0.0K
14:17 29.62 29.62 29.62 29.62 0.9K
14:18 29.62 29.62 29.62 29.62 0.0K
14:19 29.62 29.62 29.62 29.62 0.0K
14:20 29.62 29.62 29.62 29.62 0.0K
14:21 29.62 29.62 29.62 29.62 0.0K
14:22 29.62 29.62 29.62 29.62 0.0K
14:23 29.62 29.62 29.62 29.62 0.1K
14:24 29.62 29.62 29.50 29.50 0.3K
14:25 29.50 29.50 29.50 29.50 0.0K
14:26 29.50 29.50 29.42 29.42 2.3K
14:27 29.42 29.42 29.42 29.42 0.4K
14:28 29.42 29.42 29.42 29.42 0.0K
14:29 29.42 29.42 29.42 29.42 0.0K
14:30 29.42 29.46 29.42 29.46 2.1K
14:31 29.46 29.46 29.46 29.46 0.0K
14:32 29.46 29.46 29.46 29.46 0.0K
14:33 29.46 29.46 29.46 29.46 0.0K
14:34 29.46 29.46 29.46 29.46 0.0K
14:35 29.46 29.58 29.46 29.58 2.9K
14:36 29.56 29.56 29.56 29.56 0.1K
14:37 29.56 29.56 29.56 29.56 0.0K
14:38 29.56 29.56 29.56 29.56 0.0K
14:39 29.56 29.56 29.56 29.56 0.0K
14:40 29.56 29.56 29.56 29.56 0.0K
14:41 29.56 29.56 29.56 29.56 0.0K
14:42 29.56 29.56 29.56 29.56 0.0K
14:43 29.56 29.56 29.56 29.56 0.0K
14:44 29.56 29.56 29.56 29.56 0.0K
14:45 29.56 29.56 29.56 29.56 0.0K
14:46 29.56 29.56 29.56 29.56 0.0K
14:47 29.56 29.56 29.56 29.56 0.0K
14:48 29.56 29.56 29.56 29.56 0.0K
14:49 29.56 29.56 29.56 29.56 0.0K
14:50 29.56 29.56 29.56 29.56 0.0K
14:51 29.56 29.56 29.56 29.56 0.0K
14:52 29.56 29.56 29.56 29.56 0.1K
14:53 29.56 29.56 29.56 29.56 0.0K
14:54 29.56 29.56 29.56 29.56 0.0K
14:55 29.56 29.56 29.56 29.56 0.0K
14:56 29.56 29.56 29.56 29.56 0.0K
14:57 29.56 29.56 29.56 29.56 0.1K
14:58 29.56 29.56 29.56 29.56 0.0K
14:59 29.56 29.56 29.56 29.56 0.0K
15:00 29.56 29.56 29.56 29.56 0.0K
15:01 29.56 29.56 29.56 29.56 0.0K
15:02 29.56 29.56 29.56 29.56 0.0K
15:03 29.56 29.56 29.56 29.56 0.0K
15:04 29.56 29.56 29.56 29.56 0.0K
15:05 29.56 29.69 29.56 29.69 0.2K
15:06 29.55 29.55 29.55 29.55 0.5K
15:07 29.55 29.55 29.55 29.55 0.0K
15:08 29.38 29.38 29.38 29.38 0.2K
15:09 29.38 29.38 29.38 29.38 0.1K
15:10 29.38 29.38 29.38 29.38 0.0K
15:11 29.38 29.38 29.38 29.38 0.0K
15:12 29.38 29.38 29.38 29.38 0.0K
15:13 29.38 29.38 29.38 29.38 0.0K
15:14 29.38 29.38 29.38 29.38 0.0K
15:15 29.38 29.38 29.38 29.38 0.0K
15:16 29.38 29.38 29.38 29.38 0.0K
15:17 29.52 29.52 29.52 29.52 0.4K
15:18 29.52 29.52 29.52 29.52 0.0K
15:19 29.52 29.52 29.52 29.52 0.0K
15:20 29.52 29.52 29.52 29.52 0.1K
15:21 29.52 29.52 29.52 29.52 0.0K
15:22 29.52 29.52 29.52 29.52 1.6K
15:23 29.52 29.52 29.52 29.52 0.1K
15:24 29.52 29.52 29.50 29.50 0.4K
15:25 29.50 29.50 29.50 29.50 0.0K
15:26 29.50 29.50 29.50 29.50 0.0K
15:27 29.50 29.50 29.50 29.50 0.1K
15:28 29.50 29.50 29.50 29.50 0.0K
15:29 29.50 29.50 29.50 29.50 0.0K
15:30 29.45 29.45 29.45 29.45 0.4K
15:31 29.45 29.45 29.45 29.45 0.1K
15:32 29.45 29.45 29.45 29.45 0.0K
15:33 29.45 29.45 29.45 29.45 0.0K
15:34 29.45 29.45 29.45 29.45 0.0K
15:35 29.45 29.45 29.45 29.45 0.0K
15:36 29.45 29.45 29.45 29.45 0.0K
15:37 29.45 29.45 29.45 29.45 0.1K
15:38 29.50 29.52 29.50 29.52 1.2K
15:39 29.52 29.52 29.52 29.52 0.0K
15:40 29.52 29.52 29.52 29.52 0.1K
15:41 29.52 29.52 29.52 29.52 0.0K
15:42 29.49 29.64 29.49 29.64 1.3K
15:43 29.64 29.64 29.64 29.64 0.0K
15:44 29.64 29.64 29.64 29.64 0.1K
15:45 29.64 29.64 29.64 29.64 0.1K
15:46 29.64 29.64 29.64 29.64 0.0K
15:47 29.64 29.64 29.64 29.64 0.0K
15:48 29.64 29.64 29.64 29.64 0.0K
15:49 29.64 29.64 29.64 29.64 0.0K
15:50 29.64 29.64 29.63 29.63 0.7K
15:51 29.66 29.66 29.66 29.66 0.5K
15:52 29.67 29.67 29.59 29.59 1.3K
15:53 29.65 29.65 29.50 29.50 0.9K
15:54 29.50 29.50 29.50 29.50 0.0K
15:55 29.63 29.64 29.61 29.61 1.2K
15:56 29.61 29.61 29.61 29.61 0.1K
15:57 29.61 29.68 29.61 29.68 1.5K
15:58 29.68 29.68 29.68 29.68 0.1K
15:59 29.68 29.75 29.66 29.75 2.7K
16:00 29.75 29.75 29.68 29.68 6.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles