Summit Midstream Partners LP (SMC)

SMC
🏛️ Estados Unidos →
20.95
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 27.66 28.08 27.60 27.60 1.0K
09:32 27.60 27.60 27.60 27.60 0.0K
09:33 27.60 27.60 27.60 27.60 0.0K
09:34 27.60 27.60 27.60 27.60 0.0K
09:35 27.60 27.60 27.60 27.60 0.0K
09:36 27.60 27.60 27.60 27.60 0.0K
09:37 26.74 26.74 26.74 26.74 0.5K
09:38 26.74 26.74 26.74 26.74 0.0K
09:39 26.74 26.74 26.74 26.74 0.0K
09:40 26.74 26.74 26.74 26.74 0.0K
09:41 26.74 26.74 26.74 26.74 0.0K
09:42 27.24 27.54 27.24 27.54 0.4K
09:43 27.54 27.54 27.54 27.54 0.0K
09:44 27.54 27.54 27.54 27.54 0.0K
09:45 27.54 27.54 27.54 27.54 0.0K
09:46 27.54 27.54 27.54 27.54 0.0K
09:47 27.54 27.54 27.54 27.54 0.0K
09:48 27.54 27.54 27.54 27.54 0.0K
09:49 27.54 27.54 27.54 27.54 0.0K
09:50 27.54 27.54 27.54 27.54 0.0K
09:51 27.54 27.54 27.02 27.02 0.9K
09:52 27.02 27.02 27.02 27.02 0.0K
09:53 27.02 27.02 27.02 27.02 0.2K
09:54 26.87 26.87 26.87 26.87 0.1K
09:55 26.87 26.87 26.87 26.87 0.0K
09:56 26.87 26.87 26.87 26.87 0.2K
09:57 26.87 26.87 26.87 26.87 0.4K
09:58 26.87 26.89 26.87 26.89 0.3K
09:59 26.89 26.89 26.89 26.89 0.0K
10:00 26.89 26.89 26.89 26.89 0.0K
10:01 26.89 26.89 26.89 26.89 0.0K
10:02 26.89 26.89 26.89 26.89 0.0K
10:03 26.89 26.89 26.89 26.89 0.0K
10:04 26.89 26.89 26.89 26.89 0.0K
10:05 26.89 26.89 26.89 26.89 0.0K
10:06 26.89 26.89 26.89 26.89 0.0K
10:07 26.89 26.96 26.89 26.96 0.1K
10:08 26.96 26.96 26.96 26.96 0.0K
10:09 26.96 26.96 26.96 26.96 0.0K
10:10 26.96 26.96 26.96 26.96 0.0K
10:11 26.96 26.96 26.96 26.96 0.2K
10:12 26.96 26.96 26.96 26.96 0.0K
10:13 26.96 26.96 26.96 26.96 0.0K
10:14 26.96 26.96 26.96 26.96 0.0K
10:15 26.96 26.96 26.96 26.96 0.0K
10:16 26.96 26.96 26.96 26.96 0.0K
10:17 26.96 26.96 26.96 26.96 0.0K
10:18 26.96 26.96 26.96 26.96 0.0K
10:19 26.96 26.96 26.96 26.96 0.0K
10:20 26.96 26.96 26.96 26.96 0.0K
10:21 26.96 26.96 26.96 26.96 0.0K
10:22 26.96 26.96 26.96 26.96 0.0K
10:23 26.96 26.96 26.96 26.96 0.0K
10:24 26.96 26.96 26.96 26.96 0.0K
10:25 26.96 26.96 26.96 26.96 0.0K
10:26 26.96 27.07 26.96 27.07 1.6K
10:27 27.06 27.06 27.06 27.06 0.2K
10:28 27.06 27.06 27.06 27.06 0.0K
10:29 27.06 27.06 27.06 27.06 0.0K
10:30 27.06 27.06 27.06 27.06 0.0K
10:31 27.03 27.03 27.03 27.03 0.1K
10:32 27.03 27.03 27.03 27.03 0.0K
10:33 27.03 27.03 27.03 27.03 0.0K
10:34 27.03 27.03 27.03 27.03 0.1K
10:35 27.03 27.03 27.03 27.03 0.0K
10:36 27.03 27.03 27.03 27.03 0.0K
10:37 27.03 27.03 27.03 27.03 0.0K
10:38 27.03 27.03 27.03 27.03 0.0K
10:39 27.03 27.03 27.03 27.03 0.0K
10:40 27.03 27.03 27.03 27.03 0.0K
10:41 27.03 27.03 27.03 27.03 0.0K
10:42 27.03 27.03 27.03 27.03 0.0K
10:43 27.03 27.03 27.03 27.03 0.0K
10:44 27.03 27.03 27.03 27.03 0.0K
10:45 27.03 27.03 27.03 27.03 0.0K
10:46 27.03 27.03 27.03 27.03 0.0K
10:47 27.03 27.03 27.03 27.03 0.7K
10:48 27.03 27.03 27.03 27.03 0.0K
10:49 27.03 27.03 27.03 27.03 0.0K
10:50 27.03 27.03 27.03 27.03 0.0K
10:51 27.03 27.03 27.03 27.03 0.0K
10:52 27.03 27.03 27.03 27.03 0.1K
10:53 27.03 27.03 27.03 27.03 0.0K
10:54 27.03 27.03 27.03 27.03 0.0K
10:55 27.03 27.03 27.03 27.03 0.0K
10:56 27.03 27.03 27.03 27.03 0.0K
10:57 27.03 27.03 27.03 27.03 0.0K
10:58 27.03 27.03 27.03 27.03 0.0K
10:59 27.03 27.03 27.03 27.03 0.0K
11:00 27.03 27.03 27.03 27.03 0.0K
11:01 27.03 27.03 27.03 27.03 0.0K
11:02 27.03 27.03 27.03 27.03 0.0K
11:03 27.03 27.03 27.03 27.03 0.0K
11:04 27.03 27.03 27.03 27.03 0.0K
11:05 27.03 27.03 27.03 27.03 0.0K
11:06 27.03 27.03 27.03 27.03 0.0K
11:07 27.03 27.03 27.03 27.03 0.0K
11:08 27.03 27.03 27.03 27.03 0.0K
11:09 27.03 27.03 27.03 27.03 0.0K
11:10 27.03 27.03 27.03 27.03 0.0K
11:11 27.36 27.36 27.36 27.36 0.2K
11:12 27.36 27.36 27.36 27.36 0.0K
11:13 27.36 27.36 27.36 27.36 0.0K
11:14 27.36 27.36 27.36 27.36 0.0K
11:15 27.36 27.36 27.36 27.36 0.0K
11:16 27.36 27.36 26.92 26.92 2.3K
11:17 27.04 27.04 27.04 27.04 0.3K
11:18 27.00 27.00 27.00 27.00 0.1K
11:19 27.00 27.00 27.00 27.00 0.0K
11:20 26.98 26.98 26.98 26.98 0.5K
11:21 26.98 26.98 26.98 26.98 0.0K
11:22 26.98 26.98 26.98 26.98 0.0K
11:23 26.98 26.98 26.98 26.98 0.0K
11:24 26.98 26.98 26.98 26.98 0.0K
11:25 26.98 26.98 26.98 26.98 0.0K
11:26 26.98 26.98 26.98 26.98 0.1K
11:27 26.98 26.98 26.98 26.98 0.0K
11:28 26.98 26.98 26.98 26.98 0.0K
11:29 26.98 26.98 26.98 26.98 0.0K
11:30 26.98 26.98 26.98 26.98 0.3K
11:31 26.98 26.98 26.98 26.98 0.1K
11:32 26.98 26.98 26.98 26.98 0.0K
11:33 26.98 26.98 26.98 26.98 0.0K
11:34 26.98 26.98 26.98 26.98 0.0K
11:35 26.98 26.98 26.98 26.98 0.0K
11:36 26.98 26.98 26.98 26.98 0.0K
11:37 26.98 26.98 26.98 26.98 0.0K
11:38 26.98 26.98 26.98 26.98 0.0K
11:39 26.98 26.98 26.98 26.98 0.0K
11:40 26.98 26.98 26.98 26.98 0.0K
11:41 26.98 26.98 26.98 26.98 0.0K
11:42 26.98 26.98 26.89 26.89 0.3K
11:43 26.89 26.89 26.89 26.89 0.0K
11:44 26.89 26.89 26.89 26.89 0.4K
11:45 26.89 26.93 26.76 26.76 0.2K
11:46 26.76 26.76 26.76 26.76 0.0K
11:47 26.76 26.76 26.76 26.76 0.1K
11:48 26.76 26.76 26.76 26.76 0.0K
11:49 26.76 26.76 26.76 26.76 0.0K
11:50 26.76 26.76 26.76 26.76 0.0K
11:51 26.76 26.76 26.76 26.76 0.0K
11:52 26.76 26.76 26.76 26.76 0.0K
11:53 26.76 26.76 26.76 26.76 0.1K
11:54 26.76 26.76 26.76 26.76 0.0K
11:55 26.76 26.76 26.76 26.76 0.1K
11:56 26.76 26.76 26.76 26.76 0.3K
11:57 26.76 26.76 26.76 26.76 0.0K
11:58 26.76 26.76 26.76 26.76 0.0K
11:59 26.76 26.76 26.76 26.76 0.0K
12:00 26.76 26.76 26.76 26.76 0.0K
12:01 26.76 26.76 26.76 26.76 0.0K
12:02 27.03 27.03 27.03 27.03 0.8K
12:03 27.03 27.03 27.03 27.03 0.0K
12:04 27.03 27.03 27.03 27.03 0.0K
12:05 27.03 27.21 27.03 27.21 0.3K
12:06 27.21 27.21 27.21 27.21 0.0K
12:07 27.21 27.21 27.21 27.21 0.1K
12:08 27.21 27.21 27.21 27.21 0.0K
12:09 27.21 27.21 27.21 27.21 0.1K
12:10 27.21 27.21 27.21 27.21 0.0K
12:11 27.21 27.21 27.21 27.21 0.0K
12:12 27.21 27.21 27.21 27.21 0.1K
12:13 27.21 27.21 27.21 27.21 0.0K
12:14 27.21 27.21 27.21 27.21 0.0K
12:15 27.21 27.21 27.21 27.21 0.0K
12:16 27.21 27.21 27.21 27.21 0.0K
12:17 27.21 27.21 27.21 27.21 0.0K
12:18 27.21 27.21 27.21 27.21 0.0K
12:19 27.21 27.21 27.21 27.21 0.0K
12:20 27.21 27.21 27.21 27.21 0.0K
12:21 27.21 27.21 27.21 27.21 0.0K
12:22 27.21 27.21 27.21 27.21 0.0K
12:23 27.21 27.21 27.21 27.21 0.0K
12:24 27.21 27.21 27.21 27.21 0.0K
12:25 27.21 27.21 27.21 27.21 0.0K
12:26 27.21 27.21 27.21 27.21 0.0K
12:27 27.21 27.21 27.21 27.21 0.0K
12:28 27.21 27.21 27.21 27.21 0.1K
12:29 27.21 27.21 27.21 27.21 0.0K
12:30 27.21 27.21 27.21 27.21 0.0K
12:31 27.21 27.21 27.21 27.21 0.0K
12:32 27.21 27.21 27.21 27.21 0.0K
12:33 27.21 27.21 27.21 27.21 0.0K
12:34 27.21 27.21 27.21 27.21 0.0K
12:35 27.22 27.22 27.22 27.22 0.3K
12:36 27.22 27.22 27.22 27.22 0.0K
12:37 27.22 27.22 27.22 27.22 0.0K
12:38 27.22 27.22 27.22 27.22 0.0K
12:39 27.22 27.22 27.22 27.22 0.0K
12:40 27.22 27.22 27.22 27.22 0.0K
12:41 27.22 27.22 27.22 27.22 0.0K
12:42 27.22 27.22 27.22 27.22 0.0K
12:43 27.22 27.22 27.22 27.22 0.0K
12:44 27.22 27.22 27.22 27.22 0.0K
12:45 27.22 27.22 27.22 27.22 0.0K
12:46 27.22 27.22 27.22 27.22 0.0K
12:47 27.22 27.22 27.22 27.22 0.0K
12:48 27.22 27.22 27.22 27.22 0.0K
12:49 27.22 27.22 27.22 27.22 0.0K
12:50 27.22 27.22 27.22 27.22 0.0K
12:51 27.22 27.38 27.22 27.38 1.9K
12:52 27.38 27.38 27.38 27.38 0.0K
12:53 27.38 27.38 27.38 27.38 0.0K
12:54 27.20 27.20 27.20 27.20 1.3K
12:55 27.20 27.20 27.20 27.20 0.0K
12:56 27.20 27.20 27.20 27.20 0.0K
12:57 27.20 27.20 27.20 27.20 0.0K
12:58 27.20 27.20 27.20 27.20 0.0K
12:59 27.20 27.20 27.20 27.20 0.0K
13:00 27.20 27.20 27.20 27.20 0.0K
13:01 27.20 27.20 27.20 27.20 0.0K
13:02 27.20 27.20 27.20 27.20 0.0K
13:03 27.20 27.20 27.20 27.20 0.0K
13:04 27.20 27.20 27.20 27.20 0.0K
13:05 27.20 27.20 27.20 27.20 0.0K
13:06 27.20 27.20 27.20 27.20 0.0K
13:07 27.20 27.20 27.20 27.20 0.0K
13:08 27.20 27.20 27.20 27.20 0.0K
13:09 27.20 27.20 27.20 27.20 0.0K
13:10 27.20 27.20 27.20 27.20 0.0K
13:11 27.20 27.20 27.20 27.20 0.0K
13:12 27.20 27.20 27.20 27.20 0.0K
13:13 27.20 27.20 27.20 27.20 0.0K
13:14 27.20 27.20 27.20 27.20 0.0K
13:15 27.20 27.20 27.20 27.20 0.0K
13:16 27.20 27.20 27.20 27.20 0.0K
13:17 27.20 27.20 27.20 27.20 0.0K
13:18 27.20 27.20 27.20 27.20 0.1K
13:19 27.20 27.20 27.12 27.12 0.4K
13:20 27.12 27.12 27.12 27.12 0.1K
13:21 27.12 27.12 27.12 27.12 0.0K
13:22 27.12 27.12 27.12 27.12 0.0K
13:23 27.12 27.12 27.12 27.12 0.1K
13:24 27.12 27.12 27.12 27.12 0.0K
13:25 27.12 27.12 27.05 27.05 0.3K
13:26 27.05 27.05 27.05 27.05 0.0K
13:27 27.05 27.05 27.05 27.05 0.0K
13:28 27.05 27.05 27.05 27.05 0.0K
13:29 27.05 27.05 27.05 27.05 0.0K
13:30 27.05 27.22 27.05 27.22 2.1K
13:31 27.22 27.22 27.22 27.22 0.0K
13:32 27.22 27.22 27.22 27.22 0.0K
13:33 27.22 27.22 27.22 27.22 0.0K
13:34 27.22 27.22 27.22 27.22 0.0K
13:35 27.22 27.22 27.22 27.22 0.1K
13:36 27.22 27.22 27.22 27.22 0.0K
13:37 27.22 27.22 27.22 27.22 0.0K
13:38 27.22 27.22 27.22 27.22 0.0K
13:39 27.22 27.22 27.22 27.22 0.0K
13:40 27.22 27.22 27.22 27.22 0.0K
13:41 27.22 27.22 27.22 27.22 0.0K
13:42 27.22 27.22 27.22 27.22 0.0K
13:43 27.22 27.22 27.22 27.22 0.0K
13:44 27.22 27.22 27.22 27.22 0.0K
13:45 27.22 27.22 27.22 27.22 0.0K
13:46 27.22 27.22 27.22 27.22 0.0K
13:47 27.22 27.22 27.22 27.22 0.0K
13:48 27.22 27.22 27.22 27.22 0.0K
13:49 27.22 27.22 27.22 27.22 0.0K
13:50 27.22 27.22 27.22 27.22 0.0K
13:51 27.22 27.22 27.22 27.22 0.0K
13:52 27.22 27.22 27.22 27.22 0.0K
13:53 27.22 27.22 27.22 27.22 0.3K
13:54 27.22 27.22 27.22 27.22 0.0K
13:55 27.22 27.22 27.22 27.22 0.1K
13:56 27.22 27.28 27.22 27.28 0.2K
13:57 27.28 27.28 27.28 27.28 0.0K
13:58 27.36 27.36 27.36 27.36 0.4K
13:59 27.36 27.36 27.36 27.36 0.0K
14:00 27.36 27.36 27.36 27.36 0.0K
14:01 27.36 27.36 27.36 27.36 0.0K
14:02 27.36 27.36 27.36 27.36 0.0K
14:03 27.36 27.36 27.36 27.36 0.0K
14:04 27.36 27.36 27.36 27.36 0.0K
14:05 27.36 27.36 27.36 27.36 0.0K
14:06 27.36 27.36 27.36 27.36 0.0K
14:07 27.36 27.36 27.36 27.36 0.0K
14:08 27.36 27.36 27.36 27.36 0.1K
14:09 27.36 27.36 27.36 27.36 0.0K
14:10 27.36 27.36 27.36 27.36 0.0K
14:11 27.36 27.36 27.36 27.36 0.0K
14:12 27.36 27.36 27.36 27.36 0.0K
14:13 27.36 27.36 27.36 27.36 0.0K
14:14 27.36 27.36 27.36 27.36 0.0K
14:15 27.36 27.36 27.36 27.36 0.0K
14:16 27.36 27.36 27.36 27.36 0.0K
14:17 27.36 27.36 27.36 27.36 0.0K
14:18 27.36 27.36 27.36 27.36 0.0K
14:19 27.36 27.36 27.36 27.36 0.1K
14:20 27.36 27.36 27.36 27.36 0.0K
14:21 27.36 27.36 27.36 27.36 0.0K
14:22 27.36 27.36 27.36 27.36 0.0K
14:23 27.36 27.36 27.36 27.36 0.0K
14:24 27.36 27.36 27.36 27.36 0.0K
14:25 27.36 27.36 27.36 27.36 0.0K
14:26 27.36 27.36 27.36 27.36 0.0K
14:27 27.36 27.36 27.36 27.36 0.0K
14:28 27.36 27.36 27.36 27.36 0.0K
14:29 27.36 27.36 27.36 27.36 0.0K
14:30 27.36 27.36 27.36 27.36 0.0K
14:31 27.36 27.36 27.36 27.36 0.1K
14:32 27.36 27.36 27.36 27.36 0.0K
14:33 27.36 27.36 27.36 27.36 0.0K
14:34 27.36 27.36 27.36 27.36 0.0K
14:35 27.36 27.36 27.36 27.36 0.0K
14:36 27.36 27.36 27.36 27.36 0.0K
14:37 27.45 27.45 27.45 27.45 0.1K
14:38 27.45 27.45 27.45 27.45 0.0K
14:39 27.45 27.45 27.45 27.45 0.0K
14:40 27.45 27.45 27.45 27.45 0.0K
14:41 27.45 27.45 27.45 27.45 0.0K
14:42 27.45 27.45 27.45 27.45 0.0K
14:43 27.45 27.45 27.45 27.45 0.0K
14:44 27.45 27.45 27.45 27.45 0.0K
14:45 27.45 27.45 27.45 27.45 0.0K
14:46 27.45 27.45 27.45 27.45 0.1K
14:47 27.45 27.45 27.45 27.45 0.0K
14:48 27.45 27.45 27.45 27.45 0.0K
14:49 27.45 27.45 27.45 27.45 0.0K
14:50 27.45 27.45 27.45 27.45 0.0K
14:51 27.45 27.45 27.45 27.45 0.0K
14:52 27.45 27.45 27.45 27.45 0.0K
14:53 27.45 27.45 27.45 27.45 0.0K
14:54 27.45 27.45 27.45 27.45 0.0K
14:55 27.45 27.45 27.45 27.45 0.0K
14:56 27.45 27.45 27.45 27.45 0.1K
14:57 27.45 27.45 27.45 27.45 0.0K
14:58 27.45 27.45 27.45 27.45 0.0K
14:59 27.45 27.45 27.45 27.45 0.3K
15:00 27.45 27.45 27.45 27.45 0.0K
15:01 27.45 27.45 27.45 27.45 0.0K
15:02 27.45 27.45 27.45 27.45 0.0K
15:03 27.45 27.52 27.45 27.52 1.4K
15:04 27.52 27.52 27.52 27.52 0.3K
15:05 27.52 27.52 27.52 27.52 0.0K
15:06 27.52 27.52 27.52 27.52 0.1K
15:07 27.52 27.52 27.52 27.52 0.0K
15:08 27.52 27.52 27.52 27.52 0.0K
15:09 27.52 27.52 27.52 27.52 0.0K
15:10 27.52 27.52 27.52 27.52 0.0K
15:11 27.53 27.65 27.53 27.65 1.2K
15:12 27.65 27.65 27.65 27.65 0.2K
15:13 27.65 27.65 27.65 27.65 0.0K
15:14 27.65 27.65 27.65 27.65 0.0K
15:15 27.65 27.65 27.65 27.65 0.0K
15:16 27.65 27.65 27.65 27.65 0.1K
15:17 27.65 27.65 27.65 27.65 0.0K
15:18 27.65 27.65 27.65 27.65 0.0K
15:19 27.65 27.65 27.65 27.65 0.0K
15:20 27.65 27.65 27.65 27.65 0.0K
15:21 27.65 27.65 27.65 27.65 0.0K
15:22 27.65 27.65 27.65 27.65 0.0K
15:23 27.65 27.65 27.62 27.62 1.6K
15:24 27.62 27.62 27.62 27.62 0.0K
15:25 27.62 27.62 27.62 27.62 0.1K
15:26 27.62 27.62 27.62 27.62 0.0K
15:27 27.62 27.62 27.62 27.62 0.0K
15:28 27.62 27.62 27.62 27.62 0.3K
15:29 27.62 27.62 27.62 27.62 0.0K
15:30 27.62 27.62 27.62 27.62 0.0K
15:31 27.62 27.62 27.62 27.62 0.0K
15:32 27.62 27.62 27.55 27.55 0.2K
15:33 27.55 27.55 27.55 27.55 0.1K
15:34 27.55 27.55 27.55 27.55 0.0K
15:35 27.55 27.55 27.55 27.55 0.2K
15:36 27.55 27.55 27.55 27.55 0.1K
15:37 27.55 27.55 27.55 27.55 0.0K
15:38 27.55 27.55 27.55 27.55 0.0K
15:39 27.55 27.55 27.55 27.55 0.1K
15:40 27.55 27.55 27.55 27.55 0.1K
15:41 27.55 27.55 27.55 27.55 0.0K
15:42 27.55 27.55 27.55 27.55 0.0K
15:43 27.55 27.55 27.31 27.31 2.3K
15:44 27.31 27.31 27.31 27.31 0.0K
15:45 27.31 27.31 27.31 27.31 0.0K
15:46 27.31 27.31 27.31 27.31 0.0K
15:47 27.31 27.31 27.30 27.30 0.4K
15:48 27.30 27.39 27.30 27.39 0.5K
15:49 27.39 27.39 27.39 27.39 0.0K
15:50 27.39 27.39 27.39 27.39 0.0K
15:51 27.39 27.39 27.39 27.39 0.2K
15:52 27.39 27.39 27.39 27.39 0.1K
15:53 27.39 27.39 27.39 27.39 0.0K
15:54 27.39 27.39 27.35 27.35 0.4K
15:55 27.35 27.35 27.35 27.35 0.3K
15:56 27.35 27.35 27.35 27.35 0.2K
15:57 27.37 27.37 27.31 27.31 0.3K
15:58 27.31 27.31 27.31 27.31 0.6K
15:59 27.31 27.38 27.31 27.33 1.1K
16:00 27.33 27.35 27.30 27.35 9.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles