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 27.12 27.34 26.25 26.92 1.7K
09:32 26.92 26.92 26.92 26.92 0.0K
09:33 26.92 26.92 26.92 26.92 0.0K
09:34 26.92 26.92 26.92 26.92 0.0K
09:35 26.92 26.92 26.92 26.92 0.0K
09:36 26.92 26.92 26.92 26.92 0.0K
09:37 26.92 26.92 26.92 26.92 0.0K
09:38 26.92 26.92 26.92 26.92 0.0K
09:39 26.92 26.92 26.92 26.92 0.0K
09:40 26.92 26.92 26.92 26.92 0.0K
09:41 26.92 26.92 26.92 26.92 0.4K
09:42 26.92 26.92 26.92 26.92 0.0K
09:43 26.92 26.92 26.92 26.92 0.0K
09:44 26.92 26.92 26.92 26.92 0.0K
09:45 26.92 26.92 26.92 26.92 0.0K
09:46 26.92 26.92 26.92 26.92 0.0K
09:47 26.92 26.92 26.92 26.92 0.0K
09:48 26.92 26.92 26.92 26.92 0.0K
09:49 27.04 27.04 27.04 27.04 0.2K
09:50 27.04 27.04 27.04 27.04 0.0K
09:51 27.04 27.04 27.04 27.04 0.0K
09:52 27.04 27.04 27.04 27.04 0.0K
09:53 27.04 27.04 27.04 27.04 0.0K
09:54 27.33 27.33 27.33 27.33 0.1K
09:55 27.33 27.33 27.33 27.33 0.0K
09:56 27.33 27.33 27.33 27.33 0.0K
09:57 27.33 27.33 27.33 27.33 0.0K
09:58 27.33 27.33 27.33 27.33 0.0K
09:59 27.33 27.33 27.33 27.33 0.0K
10:00 27.33 27.33 27.33 27.33 0.0K
10:01 27.33 27.33 27.33 27.33 0.0K
10:02 27.03 27.18 27.03 27.18 1.9K
10:03 27.18 27.18 27.18 27.18 0.0K
10:04 27.18 27.18 27.18 27.18 0.0K
10:05 27.12 27.12 27.12 27.12 0.5K
10:06 27.12 27.12 27.12 27.12 0.0K
10:07 27.12 27.12 27.12 27.12 0.0K
10:08 27.12 27.12 27.12 27.12 0.3K
10:09 26.92 26.92 26.92 26.92 0.1K
10:10 26.92 26.92 26.92 26.92 0.1K
10:11 26.92 26.92 26.92 26.92 0.1K
10:12 26.92 27.09 26.92 27.06 1.9K
10:13 27.06 27.06 27.06 27.06 0.0K
10:14 27.06 27.06 27.06 27.06 0.0K
10:15 27.06 27.06 27.06 27.06 0.0K
10:16 27.06 27.06 27.06 27.06 0.0K
10:17 27.06 27.06 27.06 27.06 0.0K
10:18 27.06 27.06 27.06 27.06 0.0K
10:19 27.06 27.06 27.06 27.06 0.0K
10:20 27.06 27.06 27.06 27.06 0.0K
10:21 27.06 27.06 27.06 27.06 0.0K
10:22 27.06 27.06 27.06 27.06 0.0K
10:23 27.06 27.06 27.06 27.06 0.0K
10:24 27.06 27.06 27.06 27.06 0.0K
10:25 27.08 27.08 27.08 27.08 0.5K
10:26 27.29 27.29 27.29 27.29 0.1K
10:27 27.29 27.29 27.29 27.29 0.0K
10:28 27.29 27.29 27.29 27.29 0.0K
10:29 27.29 27.29 27.29 27.29 0.0K
10:30 27.29 27.29 27.29 27.29 0.0K
10:31 27.29 27.29 27.29 27.29 0.0K
10:32 27.29 27.29 27.29 27.29 0.0K
10:33 27.29 27.29 27.29 27.29 0.0K
10:34 27.13 27.13 27.08 27.08 2.6K
10:35 27.48 27.48 27.48 27.48 0.5K
10:36 27.48 27.48 27.48 27.48 0.0K
10:37 27.36 27.36 27.36 27.36 0.2K
10:38 27.36 27.36 27.36 27.36 0.0K
10:39 27.36 27.36 27.36 27.36 0.6K
10:40 27.36 27.36 27.36 27.36 0.0K
10:41 27.36 27.36 27.36 27.36 0.0K
10:42 27.36 27.36 27.36 27.36 0.0K
10:43 27.36 27.36 27.36 27.36 0.0K
10:44 27.36 27.36 27.36 27.36 0.0K
10:45 27.36 27.36 27.36 27.36 0.0K
10:46 27.36 27.36 27.36 27.36 0.0K
10:47 27.36 27.36 27.36 27.36 0.0K
10:48 27.36 27.36 27.36 27.36 0.2K
10:49 27.36 27.36 27.36 27.36 0.0K
10:50 27.36 27.36 27.36 27.36 0.0K
10:51 27.36 27.36 27.36 27.36 0.0K
10:52 27.36 27.36 27.36 27.36 0.0K
10:53 27.36 27.36 27.36 27.36 0.0K
10:54 27.36 27.36 27.36 27.36 0.0K
10:55 27.36 27.36 27.36 27.36 0.0K
10:56 27.36 27.36 27.36 27.36 0.0K
10:57 27.36 27.36 27.36 27.36 0.0K
10:58 27.36 27.36 27.36 27.36 0.0K
10:59 27.36 27.36 27.36 27.36 0.0K
11:00 27.36 27.36 27.36 27.36 0.0K
11:01 27.36 27.36 27.36 27.36 0.0K
11:02 27.36 27.36 27.36 27.36 0.0K
11:03 27.36 27.36 27.36 27.36 0.0K
11:04 27.36 27.36 27.36 27.36 0.0K
11:05 27.36 27.36 27.36 27.36 0.0K
11:06 27.36 27.36 27.36 27.36 0.0K
11:07 27.36 27.36 27.36 27.36 0.0K
11:08 27.36 27.36 27.36 27.36 0.0K
11:09 27.36 27.36 27.36 27.36 0.0K
11:10 27.36 27.36 27.36 27.36 0.0K
11:11 27.36 27.36 27.36 27.36 0.0K
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 27.36 27.36 0.0K
11:17 27.36 27.36 27.36 27.36 0.0K
11:18 27.26 27.26 27.26 27.26 0.4K
11:19 27.09 27.22 27.09 27.22 0.5K
11:20 27.22 27.22 27.22 27.22 0.0K
11:21 27.22 27.22 27.22 27.22 0.0K
11:22 27.22 27.22 27.22 27.22 0.0K
11:23 27.22 27.22 27.22 27.22 0.0K
11:24 27.22 27.22 27.22 27.22 0.0K
11:25 27.22 27.22 27.22 27.22 0.0K
11:26 27.22 27.22 27.22 27.22 0.0K
11:27 27.22 27.22 27.22 27.22 0.3K
11:28 27.22 27.22 27.22 27.22 0.0K
11:29 27.22 27.22 27.22 27.22 0.0K
11:30 27.22 27.22 27.22 27.22 0.0K
11:31 27.22 27.22 27.22 27.22 0.0K
11:32 27.22 27.22 27.22 27.22 0.0K
11:33 27.22 27.22 27.22 27.22 0.0K
11:34 27.22 27.22 27.22 27.22 0.0K
11:35 27.22 27.22 27.22 27.22 0.0K
11:36 27.22 27.22 27.22 27.22 0.0K
11:37 27.22 27.22 27.22 27.22 0.0K
11:38 27.22 27.22 27.22 27.22 0.0K
11:39 27.22 27.22 27.22 27.22 0.0K
11:40 27.22 27.22 27.22 27.22 0.0K
11:41 27.22 27.22 27.22 27.22 0.0K
11:42 27.22 27.22 27.22 27.22 0.0K
11:43 27.22 27.22 27.22 27.22 0.0K
11:44 27.22 27.22 27.22 27.22 0.0K
11:45 27.22 27.22 27.22 27.22 0.0K
11:46 27.22 27.22 27.22 27.22 0.0K
11:47 27.22 27.22 27.22 27.22 0.1K
11:48 27.22 27.22 27.22 27.22 0.0K
11:49 27.22 27.22 27.22 27.22 0.0K
11:50 27.22 27.22 27.22 27.22 0.0K
11:51 27.22 27.22 27.22 27.22 0.0K
11:52 27.22 27.22 27.22 27.22 0.0K
11:53 27.22 27.22 27.22 27.22 0.0K
11:54 27.22 27.22 27.22 27.22 0.0K
11:55 27.22 27.22 27.22 27.22 0.5K
11:56 27.22 27.22 27.22 27.22 0.0K
11:57 27.22 27.22 27.22 27.22 0.0K
11:58 27.22 27.22 27.22 27.22 0.0K
11:59 27.22 27.22 27.22 27.22 0.0K
12:00 27.22 27.22 27.22 27.22 0.0K
12:01 27.22 27.22 27.22 27.22 0.0K
12:02 27.22 27.22 27.22 27.22 0.0K
12:03 27.22 27.22 27.22 27.22 0.0K
12:04 27.22 27.22 27.22 27.22 0.0K
12:05 27.22 27.22 27.22 27.22 0.0K
12:06 27.22 27.22 27.22 27.22 0.0K
12:07 27.22 27.22 27.22 27.22 0.0K
12:08 27.22 27.22 27.22 27.22 0.0K
12:09 27.22 27.22 27.22 27.22 0.0K
12:10 27.14 27.14 27.14 27.14 1.0K
12:11 27.14 27.14 27.14 27.14 0.1K
12:12 27.14 27.14 27.14 27.14 0.0K
12:13 27.14 27.14 27.14 27.14 0.0K
12:14 27.14 27.16 27.14 27.16 1.1K
12:15 27.16 27.16 27.16 27.16 0.0K
12:16 27.16 27.16 27.16 27.16 0.0K
12:17 27.16 27.16 27.16 27.16 0.0K
12:18 27.16 27.16 27.16 27.16 0.1K
12:19 27.16 27.16 27.16 27.16 0.0K
12:20 27.16 27.16 27.16 27.16 0.0K
12:21 27.16 27.16 27.02 27.04 1.9K
12:22 27.04 27.04 27.04 27.04 0.0K
12:23 27.04 27.04 27.04 27.04 0.0K
12:24 27.04 27.04 27.04 27.04 0.0K
12:25 27.04 27.04 27.04 27.04 0.0K
12:26 27.04 27.04 27.04 27.04 0.0K
12:27 27.04 27.04 27.04 27.04 0.0K
12:28 27.04 27.04 27.04 27.04 0.0K
12:29 27.04 27.04 27.04 27.04 0.0K
12:30 27.04 27.04 27.04 27.04 0.0K
12:31 27.04 27.04 27.04 27.04 0.0K
12:32 27.04 27.04 27.04 27.04 0.0K
12:33 27.04 27.04 27.04 27.04 0.0K
12:34 27.04 27.04 27.04 27.04 0.0K
12:35 26.84 26.84 26.84 26.84 0.1K
12:36 26.84 26.84 26.84 26.84 0.0K
12:37 26.84 26.84 26.84 26.84 0.0K
12:38 26.84 26.84 26.84 26.84 0.0K
12:39 26.84 26.84 26.84 26.84 0.0K
12:40 26.84 26.84 26.84 26.84 0.0K
12:41 26.84 26.84 26.84 26.84 0.0K
12:42 26.84 26.84 26.84 26.84 0.0K
12:43 26.84 26.84 26.84 26.84 0.1K
12:44 26.84 26.84 26.84 26.84 0.0K
12:45 26.84 26.84 26.84 26.84 0.0K
12:46 26.84 26.84 26.84 26.84 0.0K
12:47 26.84 26.84 26.84 26.84 0.1K
12:48 26.73 26.73 26.73 26.73 1.3K
12:49 26.81 26.81 26.81 26.81 0.9K
12:50 26.81 26.81 26.81 26.81 0.0K
12:51 26.81 26.81 26.81 26.81 0.3K
12:52 26.81 26.81 26.81 26.81 0.0K
12:53 26.81 26.81 26.81 26.81 0.0K
12:54 26.69 26.69 26.69 26.69 0.9K
12:55 26.69 26.69 26.69 26.69 0.0K
12:56 26.69 26.69 26.69 26.69 0.0K
12:57 26.69 26.69 26.69 26.69 0.0K
12:58 26.69 26.69 26.69 26.69 0.0K
12:59 26.69 26.69 26.69 26.69 0.0K
13:00 26.69 26.69 26.69 26.69 0.0K
13:01 26.69 26.69 26.69 26.69 0.0K
13:02 26.69 26.69 26.69 26.69 0.0K
13:03 26.69 26.69 26.69 26.69 0.0K
13:04 26.69 26.69 26.69 26.69 0.0K
13:05 26.69 26.69 26.69 26.69 0.0K
13:06 26.69 26.69 26.69 26.69 0.0K
13:07 26.69 26.69 26.69 26.69 0.0K
13:08 26.69 26.69 26.69 26.69 0.0K
13:09 26.69 26.69 26.69 26.69 0.0K
13:10 26.69 26.69 26.69 26.69 0.0K
13:11 26.69 26.69 26.69 26.69 0.0K
13:12 26.69 26.69 26.69 26.69 0.0K
13:13 26.69 26.69 26.69 26.69 0.0K
13:14 26.69 26.69 26.69 26.69 0.0K
13:15 26.69 26.69 26.69 26.69 0.0K
13:16 26.69 26.69 26.69 26.69 0.0K
13:17 26.77 26.77 26.77 26.77 0.4K
13:18 26.56 26.56 26.56 26.56 0.4K
13:19 26.56 26.56 26.56 26.56 0.0K
13:20 26.56 26.56 26.56 26.56 0.0K
13:21 26.56 26.56 26.56 26.56 0.0K
13:22 26.56 26.56 26.56 26.56 0.0K
13:23 26.56 26.56 26.56 26.56 0.0K
13:24 26.56 26.56 26.56 26.56 0.0K
13:25 26.56 26.56 26.56 26.56 0.0K
13:26 26.56 26.56 26.56 26.56 0.1K
13:27 26.56 26.56 26.56 26.56 0.0K
13:28 26.56 26.56 26.56 26.56 0.0K
13:29 26.56 26.56 26.56 26.56 0.0K
13:30 26.56 26.56 26.56 26.56 0.0K
13:31 26.56 26.56 26.56 26.56 0.0K
13:32 26.56 26.56 26.56 26.56 0.0K
13:33 26.56 26.56 26.56 26.56 0.0K
13:34 26.56 26.56 26.56 26.56 0.0K
13:35 26.56 26.56 26.56 26.56 0.0K
13:36 26.56 26.56 26.56 26.56 0.0K
13:37 26.56 26.56 26.56 26.56 0.0K
13:38 26.56 26.56 26.56 26.56 0.0K
13:39 26.56 26.56 26.56 26.56 0.0K
13:40 26.56 26.56 26.56 26.56 0.0K
13:41 26.56 26.56 26.56 26.56 0.1K
13:42 26.56 26.56 26.56 26.56 0.0K
13:43 26.56 26.56 26.56 26.56 0.0K
13:44 26.56 26.56 26.56 26.56 0.0K
13:45 26.56 26.56 26.56 26.56 0.0K
13:46 26.56 26.56 26.56 26.56 0.0K
13:47 26.56 26.56 26.56 26.56 0.0K
13:48 26.51 26.51 26.51 26.51 1.2K
13:49 26.51 26.51 26.51 26.51 0.0K
13:50 26.51 26.51 26.51 26.51 0.2K
13:51 26.51 26.51 26.51 26.51 0.0K
13:52 26.51 26.51 26.51 26.51 0.0K
13:53 26.51 26.51 26.51 26.51 0.0K
13:54 26.51 26.51 26.51 26.51 0.0K
13:55 26.57 26.57 26.57 26.57 0.1K
13:56 26.57 26.57 26.57 26.57 0.0K
13:57 26.57 26.57 26.57 26.57 0.0K
13:58 26.57 26.57 26.57 26.57 0.0K
13:59 26.57 26.57 26.57 26.57 0.0K
14:00 26.57 26.57 26.57 26.57 0.0K
14:01 26.57 26.57 26.57 26.57 0.0K
14:02 26.57 26.57 26.57 26.57 0.0K
14:03 26.57 26.57 26.57 26.57 0.0K
14:04 26.57 26.57 26.57 26.57 0.0K
14:05 26.57 26.57 26.57 26.57 0.0K
14:06 26.57 26.57 26.57 26.57 0.1K
14:07 26.57 26.57 26.57 26.57 0.1K
14:08 26.57 26.57 26.57 26.57 0.0K
14:09 26.57 26.57 26.57 26.57 0.0K
14:10 26.57 26.57 26.57 26.57 0.0K
14:11 26.57 26.57 26.57 26.57 0.0K
14:12 26.57 26.57 26.57 26.57 0.1K
14:13 26.57 26.57 26.57 26.57 0.0K
14:14 26.57 26.57 26.57 26.57 0.0K
14:15 26.57 26.57 26.57 26.57 0.0K
14:16 26.57 26.57 26.57 26.57 0.0K
14:17 26.57 26.57 26.57 26.57 0.0K
14:18 26.55 26.55 26.55 26.55 1.4K
14:19 26.55 26.55 26.55 26.55 0.0K
14:20 26.55 26.55 26.55 26.55 0.0K
14:21 26.75 26.75 26.75 26.75 1.5K
14:22 26.75 26.75 26.75 26.75 0.2K
14:23 26.77 26.77 26.77 26.77 0.2K
14:24 26.69 26.69 26.69 26.69 0.2K
14:25 26.69 26.86 26.69 26.86 0.2K
14:26 26.86 26.86 26.86 26.86 0.0K
14:27 26.86 26.86 26.86 26.86 0.0K
14:28 26.86 26.86 26.86 26.86 0.0K
14:29 26.86 26.86 26.86 26.86 0.0K
14:30 26.90 26.90 26.90 26.90 0.1K
14:31 26.90 26.90 26.90 26.90 0.0K
14:32 26.90 26.90 26.69 26.69 0.2K
14:33 26.69 26.70 26.69 26.70 0.2K
14:34 26.79 26.79 26.79 26.79 0.3K
14:35 26.88 26.88 26.80 26.80 0.6K
14:36 26.80 26.80 26.80 26.80 0.0K
14:37 26.80 26.80 26.80 26.80 0.0K
14:38 26.80 26.80 26.80 26.80 0.1K
14:39 26.80 26.80 26.80 26.80 0.0K
14:40 26.80 26.80 26.80 26.80 0.0K
14:41 26.80 26.80 26.80 26.80 0.0K
14:42 26.80 26.80 26.80 26.80 0.3K
14:43 26.80 26.80 26.80 26.80 0.1K
14:44 26.80 26.80 26.80 26.80 0.0K
14:45 26.80 26.80 26.80 26.80 0.0K
14:46 26.80 26.80 26.80 26.80 0.0K
14:47 26.80 26.82 26.80 26.82 1.0K
14:48 26.82 26.82 26.82 26.82 0.0K
14:49 26.82 26.82 26.82 26.82 0.1K
14:50 26.82 26.82 26.82 26.82 0.0K
14:51 26.82 26.82 26.82 26.82 0.0K
14:52 26.82 26.82 26.82 26.82 0.0K
14:53 26.82 26.82 26.82 26.82 0.0K
14:54 26.82 26.82 26.81 26.81 0.1K
14:55 26.81 26.81 26.81 26.81 0.0K
14:56 26.81 26.81 26.81 26.81 0.1K
14:57 26.81 26.81 26.81 26.81 0.0K
14:58 26.81 26.81 26.81 26.81 0.1K
14:59 26.81 26.81 26.81 26.81 0.0K
15:00 26.81 26.81 26.81 26.81 0.0K
15:01 26.81 26.81 26.81 26.81 0.0K
15:02 26.81 26.81 26.81 26.81 0.0K
15:03 26.81 26.81 26.81 26.81 0.0K
15:04 26.81 26.81 26.81 26.81 0.1K
15:05 26.81 26.81 26.81 26.81 0.0K
15:06 26.81 26.81 26.81 26.81 0.0K
15:07 26.67 26.67 26.67 26.67 1.2K
15:08 26.67 26.67 26.67 26.67 0.0K
15:09 26.67 26.67 26.67 26.67 0.2K
15:10 26.67 26.67 26.67 26.67 0.1K
15:11 26.67 26.67 26.67 26.67 0.0K
15:12 26.67 26.67 26.67 26.67 0.0K
15:13 26.67 26.67 26.67 26.67 0.0K
15:14 26.67 26.67 26.67 26.67 0.0K
15:15 26.67 26.67 26.67 26.67 0.0K
15:16 26.53 26.53 26.53 26.53 0.1K
15:17 26.53 26.53 26.53 26.53 0.0K
15:18 26.53 26.53 26.53 26.53 0.0K
15:19 26.53 26.53 26.53 26.53 0.0K
15:20 26.53 26.53 26.53 26.53 0.0K
15:21 26.53 26.53 26.53 26.53 0.0K
15:22 26.53 26.53 26.53 26.53 0.0K
15:23 26.53 26.71 26.53 26.71 0.1K
15:24 26.71 26.71 26.71 26.71 0.0K
15:25 26.71 26.71 26.71 26.71 0.0K
15:26 26.71 26.71 26.71 26.71 0.1K
15:27 26.71 26.71 26.71 26.71 0.0K
15:28 26.71 26.71 26.71 26.71 0.0K
15:29 26.71 26.71 26.71 26.71 0.0K
15:30 26.71 26.71 26.71 26.71 0.2K
15:31 26.71 26.71 26.71 26.71 0.0K
15:32 26.71 26.71 26.71 26.71 0.9K
15:33 26.71 26.71 26.71 26.71 0.2K
15:34 26.71 26.71 26.71 26.71 0.0K
15:35 26.71 26.71 26.71 26.71 0.0K
15:36 26.71 26.71 26.71 26.71 0.0K
15:37 26.71 26.71 26.71 26.71 0.0K
15:38 26.71 26.71 26.71 26.71 0.0K
15:39 26.71 26.71 26.71 26.71 0.0K
15:40 26.71 26.71 26.71 26.71 0.0K
15:41 26.71 26.71 26.71 26.71 0.0K
15:42 26.71 26.71 26.71 26.71 0.0K
15:43 26.71 26.71 26.71 26.71 0.2K
15:44 26.71 26.71 26.71 26.71 0.0K
15:45 26.71 26.71 26.71 26.71 0.1K
15:46 26.71 26.71 26.71 26.71 0.0K
15:47 26.71 26.71 26.71 26.71 0.0K
15:48 26.71 26.71 26.71 26.71 0.0K
15:49 26.71 26.71 26.71 26.71 0.1K
15:50 26.71 26.71 26.71 26.71 0.0K
15:51 26.71 26.76 26.71 26.76 0.1K
15:52 26.76 26.76 26.62 26.62 1.1K
15:53 26.62 26.62 26.62 26.62 0.2K
15:54 26.62 26.62 26.62 26.62 0.0K
15:55 26.62 26.62 26.62 26.62 0.0K
15:56 26.62 26.62 26.55 26.55 0.1K
15:57 26.55 26.55 26.55 26.55 0.3K
15:58 26.55 26.62 26.55 26.62 3.9K
15:59 26.62 26.62 26.62 26.62 0.4K
16:00 26.62 26.67 26.62 26.64 7.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles