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 26.70 26.70 26.14 26.60 0.3K
09:32 26.60 26.60 26.60 26.60 0.0K
09:33 26.60 26.60 26.60 26.60 0.0K
09:34 26.60 26.60 26.60 26.60 0.0K
09:35 26.60 26.60 26.60 26.60 0.0K
09:36 27.71 27.71 27.14 27.14 1.0K
09:37 27.14 27.14 27.14 27.14 0.0K
09:38 27.14 27.14 27.14 27.14 0.1K
09:39 27.14 27.14 27.14 27.14 0.0K
09:40 27.14 27.14 27.14 27.14 0.0K
09:41 27.14 27.14 27.14 27.14 0.0K
09:42 27.14 27.14 27.14 27.14 0.0K
09:43 28.21 28.21 28.21 28.21 0.5K
09:44 28.30 28.30 28.30 28.30 0.5K
09:45 28.30 28.30 28.30 28.30 0.0K
09:46 28.30 28.30 28.30 28.30 0.0K
09:47 28.30 28.30 28.30 28.30 0.0K
09:48 28.30 28.30 28.30 28.30 0.0K
09:49 28.30 28.30 28.30 28.30 0.0K
09:50 28.30 28.30 28.30 28.30 0.0K
09:51 28.30 28.30 28.30 28.30 0.0K
09:52 28.30 28.30 28.30 28.30 0.0K
09:53 28.30 28.30 28.30 28.30 0.0K
09:54 28.30 28.30 28.30 28.30 0.0K
09:55 28.30 28.30 28.30 28.30 0.0K
09:56 28.30 28.30 28.30 28.30 0.0K
09:57 28.30 28.30 28.30 28.30 0.0K
09:58 28.30 28.30 28.30 28.30 0.0K
09:59 28.30 28.30 28.30 28.30 0.0K
10:00 28.30 28.30 28.30 28.30 0.0K
10:01 28.30 28.30 28.30 28.30 0.0K
10:02 28.30 28.30 28.30 28.30 0.0K
10:03 28.30 28.30 28.30 28.30 0.0K
10:04 28.30 28.30 28.30 28.30 0.0K
10:05 28.30 28.30 28.30 28.30 0.0K
10:06 28.30 28.30 28.30 28.30 0.0K
10:07 28.30 28.30 28.30 28.30 0.0K
10:08 28.30 28.30 28.30 28.30 0.0K
10:09 28.30 28.30 28.30 28.30 0.0K
10:10 28.30 28.30 28.30 28.30 0.0K
10:11 28.30 28.30 28.30 28.30 0.0K
10:12 28.30 28.30 28.30 28.30 0.0K
10:13 27.24 27.24 27.24 27.24 0.2K
10:14 27.24 27.24 27.24 27.24 0.0K
10:15 27.24 27.24 27.24 27.24 0.0K
10:16 27.24 27.24 27.24 27.24 0.0K
10:17 27.24 27.24 27.24 27.24 0.0K
10:18 27.24 27.24 27.24 27.24 0.0K
10:19 27.24 27.24 27.24 27.24 0.0K
10:20 27.24 27.24 27.24 27.24 0.0K
10:21 27.24 27.24 27.24 27.24 0.0K
10:22 27.24 27.24 27.24 27.24 0.0K
10:23 27.24 27.24 27.24 27.24 0.0K
10:24 27.24 27.24 27.24 27.24 0.0K
10:25 27.24 27.24 27.24 27.24 0.0K
10:26 27.24 27.24 27.24 27.24 0.0K
10:27 27.24 27.24 27.24 27.24 0.0K
10:28 27.24 27.24 27.24 27.24 0.0K
10:29 27.24 27.24 27.24 27.24 0.0K
10:30 27.24 27.24 27.24 27.24 0.0K
10:31 27.24 27.24 27.24 27.24 0.0K
10:32 27.24 27.24 27.24 27.24 0.0K
10:33 27.24 27.24 27.24 27.24 0.0K
10:34 27.24 27.24 27.24 27.24 0.0K
10:35 27.24 27.24 27.24 27.24 0.0K
10:36 27.24 27.24 27.24 27.24 0.0K
10:37 27.24 27.24 27.24 27.24 0.1K
10:38 27.24 27.24 27.24 27.24 0.0K
10:39 27.24 27.24 27.24 27.24 0.0K
10:40 27.24 27.24 27.24 27.24 0.0K
10:41 27.24 27.24 27.24 27.24 0.0K
10:42 27.24 27.24 27.24 27.24 0.0K
10:43 27.24 27.24 27.24 27.24 0.0K
10:44 27.24 27.24 27.24 27.24 0.0K
10:45 27.24 27.24 27.24 27.24 0.1K
10:46 27.24 27.24 27.24 27.24 0.1K
10:47 27.24 27.24 27.24 27.24 0.0K
10:48 27.24 27.24 27.24 27.24 0.4K
10:49 27.24 27.24 27.24 27.24 0.0K
10:50 27.24 27.24 27.24 27.24 0.0K
10:51 27.24 27.24 27.24 27.24 0.0K
10:52 27.24 27.24 27.24 27.24 0.0K
10:53 27.24 27.24 27.24 27.24 0.0K
10:54 27.24 27.24 27.24 27.24 0.0K
10:55 27.24 27.24 27.24 27.24 0.0K
10:56 27.24 27.24 27.24 27.24 0.0K
10:57 27.24 27.24 26.58 26.58 0.4K
10:58 26.58 26.58 26.58 26.58 0.0K
10:59 26.58 26.58 26.58 26.58 0.1K
11:00 26.58 26.58 26.58 26.58 0.1K
11:01 26.58 26.58 26.58 26.58 0.0K
11:02 26.58 26.58 26.58 26.58 0.0K
11:03 26.58 26.58 26.58 26.58 0.0K
11:04 26.58 26.58 26.58 26.58 0.0K
11:05 26.58 26.58 26.58 26.58 0.0K
11:06 26.58 26.58 26.58 26.58 0.0K
11:07 26.58 26.58 26.58 26.58 0.0K
11:08 26.58 26.58 26.58 26.58 0.0K
11:09 26.58 26.58 26.58 26.58 0.0K
11:10 26.58 26.58 26.58 26.58 0.0K
11:11 26.58 26.58 26.58 26.58 0.0K
11:12 26.58 26.58 26.58 26.58 0.1K
11:13 26.58 26.58 26.58 26.58 0.0K
11:14 26.58 26.58 26.58 26.58 0.0K
11:15 26.58 26.58 26.58 26.58 0.0K
11:16 26.58 26.58 26.58 26.58 0.0K
11:17 26.58 26.58 26.58 26.58 0.2K
11:18 26.58 26.58 26.58 26.58 0.0K
11:19 26.58 26.58 26.58 26.58 0.0K
11:20 26.58 26.58 26.58 26.58 0.0K
11:21 26.58 26.58 26.58 26.58 0.0K
11:22 26.58 26.58 26.58 26.58 0.0K
11:23 26.58 26.58 26.58 26.58 0.0K
11:24 26.58 26.87 26.57 26.87 3.8K
11:25 26.87 27.04 26.87 27.04 2.6K
11:26 27.04 27.04 27.04 27.04 0.0K
11:27 27.04 27.04 27.04 27.04 0.0K
11:28 27.04 27.04 27.04 27.04 1.2K
11:29 27.02 27.02 27.02 27.02 1.5K
11:30 27.02 27.02 27.02 27.02 0.2K
11:31 27.02 27.02 27.02 27.02 0.0K
11:32 27.02 27.02 27.02 27.02 0.0K
11:33 27.02 27.02 27.02 27.02 0.0K
11:34 27.02 27.02 27.02 27.02 0.0K
11:35 27.02 27.02 27.02 27.02 0.0K
11:36 27.02 27.02 27.02 27.02 0.0K
11:37 27.02 27.02 27.02 27.02 0.0K
11:38 27.02 27.02 27.02 27.02 0.0K
11:39 27.02 27.03 27.02 27.03 0.4K
11:40 27.17 27.17 27.17 27.17 1.3K
11:41 27.17 27.29 27.17 27.29 0.6K
11:42 27.29 27.29 27.29 27.29 0.1K
11:43 27.29 27.29 27.29 27.29 0.0K
11:44 27.29 27.29 27.29 27.29 0.0K
11:45 27.29 27.29 27.29 27.29 0.1K
11:46 27.29 27.29 27.29 27.29 0.0K
11:47 27.29 27.29 27.29 27.29 0.0K
11:48 27.29 27.30 27.29 27.30 0.6K
11:49 27.30 27.53 27.30 27.53 0.5K
11:50 27.53 27.53 27.53 27.53 0.0K
11:51 27.53 27.53 27.53 27.53 0.0K
11:52 27.53 27.53 27.53 27.53 0.0K
11:53 27.53 27.53 27.44 27.44 0.8K
11:54 27.44 27.44 27.44 27.44 0.2K
11:55 27.44 27.44 27.44 27.44 0.0K
11:56 27.44 27.44 27.33 27.33 0.7K
11:57 27.33 27.33 27.33 27.33 0.0K
11:58 27.33 27.33 27.33 27.33 0.0K
11:59 27.33 27.33 27.33 27.33 0.0K
12:00 27.33 27.33 27.33 27.33 0.0K
12:01 27.33 27.33 27.33 27.33 0.0K
12:02 27.33 27.33 27.33 27.33 0.0K
12:03 27.33 27.33 27.33 27.33 0.0K
12:04 27.33 27.33 27.33 27.33 0.1K
12:05 27.33 27.33 27.33 27.33 0.0K
12:06 27.33 27.33 27.33 27.33 0.0K
12:07 27.33 27.33 27.33 27.33 0.0K
12:08 27.33 27.33 27.33 27.33 0.0K
12:09 27.33 27.33 27.33 27.33 0.0K
12:10 27.43 27.43 27.32 27.32 0.8K
12:11 27.32 27.32 27.32 27.32 0.0K
12:12 27.32 27.32 27.32 27.32 0.0K
12:13 27.32 27.32 27.32 27.32 0.0K
12:14 27.32 27.32 27.32 27.32 0.0K
12:15 27.32 27.32 27.32 27.32 0.0K
12:16 27.47 27.47 27.47 27.47 2.6K
12:17 27.47 27.47 27.47 27.47 0.7K
12:18 27.47 27.47 27.47 27.47 0.0K
12:19 27.47 27.47 27.47 27.47 0.0K
12:20 27.47 27.47 27.47 27.47 0.0K
12:21 27.47 27.47 27.47 27.47 0.1K
12:22 27.47 27.47 27.47 27.47 0.0K
12:23 27.47 27.47 27.47 27.47 0.0K
12:24 27.40 27.40 27.40 27.40 0.3K
12:25 27.40 27.40 27.40 27.40 0.0K
12:26 27.40 27.40 27.40 27.40 3.1K
12:27 27.40 27.40 27.40 27.40 0.0K
12:28 27.41 27.41 27.41 27.41 0.7K
12:29 27.41 27.41 27.41 27.41 0.0K
12:30 27.41 27.41 27.41 27.41 0.0K
12:31 27.41 27.41 27.41 27.41 0.0K
12:32 27.41 27.41 27.41 27.41 0.1K
12:33 27.41 27.41 27.41 27.41 0.0K
12:34 27.41 27.41 27.41 27.41 0.0K
12:35 27.41 27.41 27.40 27.40 0.1K
12:36 27.40 27.40 27.40 27.40 0.1K
12:37 27.40 27.40 27.40 27.40 0.0K
12:38 27.40 27.40 27.40 27.40 0.0K
12:39 27.40 27.40 27.40 27.40 0.0K
12:40 27.40 27.40 27.40 27.40 0.0K
12:41 27.40 27.40 27.40 27.40 0.1K
12:42 27.40 27.40 27.40 27.40 0.0K
12:43 27.40 27.40 27.40 27.40 0.0K
12:44 27.40 27.40 27.40 27.40 0.0K
12:45 27.40 27.40 27.40 27.40 0.0K
12:46 27.40 27.40 27.40 27.40 0.0K
12:47 27.40 27.40 27.40 27.40 0.0K
12:48 27.40 27.40 27.40 27.40 0.0K
12:49 27.40 27.40 27.40 27.40 0.0K
12:50 27.40 27.40 27.40 27.40 0.1K
12:51 27.40 27.40 27.40 27.40 0.0K
12:52 27.40 27.40 27.40 27.40 0.0K
12:53 27.40 27.40 27.40 27.40 0.0K
12:54 27.40 27.40 27.40 27.40 0.0K
12:55 27.40 27.40 27.40 27.40 0.0K
12:56 27.40 27.40 27.40 27.40 0.0K
12:57 27.40 27.40 27.40 27.40 0.0K
12:58 27.49 27.49 27.49 27.49 0.4K
12:59 27.49 27.49 27.49 27.49 0.0K
13:00 27.49 27.49 27.49 27.49 0.3K
13:01 27.49 27.49 27.49 27.49 0.1K
13:02 27.49 27.49 27.49 27.49 0.1K
13:03 27.49 27.49 27.49 27.49 0.0K
13:04 27.49 27.49 27.49 27.49 0.1K
13:05 27.49 27.66 27.45 27.54 2.7K
13:06 27.59 27.59 27.59 27.59 0.6K
13:07 27.59 27.59 27.59 27.59 0.0K
13:08 27.59 27.59 27.59 27.59 0.0K
13:09 27.59 27.59 27.59 27.59 0.1K
13:10 27.59 27.59 27.59 27.59 0.0K
13:11 27.59 27.59 27.42 27.42 0.2K
13:12 27.42 27.42 27.42 27.42 0.0K
13:13 27.42 27.42 27.42 27.42 0.0K
13:14 27.42 27.42 27.42 27.42 0.0K
13:15 27.42 27.42 27.42 27.42 0.0K
13:16 27.42 27.42 27.42 27.42 0.0K
13:17 27.42 27.42 27.42 27.42 0.0K
13:18 27.45 27.56 27.45 27.56 0.3K
13:19 27.56 27.56 27.56 27.56 0.0K
13:20 27.56 27.56 27.56 27.56 0.0K
13:21 27.56 27.56 27.56 27.56 0.0K
13:22 27.48 27.48 27.35 27.35 2.0K
13:23 27.35 27.35 27.35 27.35 0.0K
13:24 27.35 27.35 27.35 27.35 0.0K
13:25 27.35 27.35 27.35 27.35 0.0K
13:26 27.35 27.35 27.31 27.31 0.3K
13:27 27.31 27.31 27.31 27.31 0.0K
13:28 27.31 27.31 27.31 27.31 0.0K
13:29 27.31 27.31 27.31 27.31 0.0K
13:30 27.31 27.31 27.31 27.31 0.0K
13:31 27.31 27.31 27.31 27.31 0.0K
13:32 27.31 27.31 27.31 27.31 0.0K
13:33 27.31 27.31 27.31 27.31 0.0K
13:34 27.31 27.31 27.31 27.31 0.0K
13:35 27.31 27.31 27.31 27.31 0.0K
13:36 27.31 27.31 27.31 27.31 0.0K
13:37 27.31 27.31 27.31 27.31 0.0K
13:38 27.31 27.31 27.31 27.31 0.0K
13:39 27.31 27.31 27.31 27.31 0.0K
13:40 27.58 27.58 27.58 27.58 1.7K
13:41 27.58 27.58 27.58 27.58 0.1K
13:42 27.58 27.58 27.58 27.58 0.0K
13:43 27.58 27.58 27.58 27.58 0.0K
13:44 27.58 27.58 27.58 27.58 0.0K
13:45 27.58 27.58 27.58 27.58 0.0K
13:46 27.58 27.58 27.58 27.58 0.0K
13:47 27.58 27.58 27.58 27.58 0.1K
13:48 27.58 27.58 27.58 27.58 0.1K
13:49 27.58 27.58 27.58 27.58 0.0K
13:50 27.58 27.58 27.58 27.58 0.1K
13:51 27.58 27.58 27.50 27.50 0.3K
13:52 27.50 27.50 27.50 27.50 0.0K
13:53 27.50 27.50 27.50 27.50 0.0K
13:54 27.50 27.50 27.50 27.50 0.0K
13:55 27.50 27.50 27.50 27.50 0.0K
13:56 27.50 27.50 27.50 27.50 0.0K
13:57 27.50 27.50 27.50 27.50 0.0K
13:58 27.50 27.50 27.50 27.50 0.0K
13:59 27.50 27.50 27.50 27.50 0.0K
14:00 27.47 27.47 27.47 27.47 0.5K
14:01 27.47 27.47 27.47 27.47 0.0K
14:02 27.47 27.47 27.47 27.47 0.0K
14:03 27.47 27.47 27.47 27.47 0.0K
14:04 27.47 27.47 27.47 27.47 0.0K
14:05 27.47 27.47 27.47 27.47 0.0K
14:06 27.47 27.47 27.47 27.47 0.0K
14:07 27.47 27.47 27.31 27.31 1.4K
14:08 27.31 27.31 27.31 27.31 0.1K
14:09 27.31 27.31 27.31 27.31 0.0K
14:10 27.31 27.31 27.31 27.31 0.0K
14:11 27.31 27.31 27.31 27.31 0.0K
14:12 27.31 27.31 27.31 27.31 0.0K
14:13 27.31 27.31 27.31 27.31 0.0K
14:14 27.31 27.31 27.31 27.31 0.0K
14:15 27.31 27.31 27.31 27.31 0.0K
14:16 27.31 27.31 27.31 27.31 0.0K
14:17 27.31 27.31 27.31 27.31 0.0K
14:18 27.31 27.31 27.31 27.31 0.1K
14:19 27.31 27.31 27.31 27.31 0.0K
14:20 27.31 27.31 27.31 27.31 0.0K
14:21 27.31 27.31 27.25 27.25 0.2K
14:22 27.25 27.25 27.25 27.25 0.0K
14:23 27.25 27.25 27.25 27.25 0.3K
14:24 27.25 27.25 27.25 27.25 0.0K
14:25 27.25 27.25 27.25 27.25 0.0K
14:26 27.25 27.25 27.25 27.25 0.0K
14:27 27.25 27.25 27.25 27.25 0.0K
14:28 27.25 27.25 27.25 27.25 0.0K
14:29 27.25 27.32 27.25 27.32 1.4K
14:30 27.32 27.32 27.32 27.32 0.0K
14:31 27.32 27.32 27.32 27.32 0.0K
14:32 27.32 27.32 27.32 27.32 0.0K
14:33 27.37 27.37 27.37 27.37 0.5K
14:34 27.37 27.48 27.37 27.48 0.2K
14:35 27.48 27.48 27.48 27.48 0.0K
14:36 27.48 27.48 27.48 27.48 0.0K
14:37 27.48 27.48 27.48 27.48 0.0K
14:38 27.48 27.48 27.48 27.48 0.1K
14:39 27.48 27.48 27.48 27.48 0.0K
14:40 27.48 27.48 27.48 27.48 0.0K
14:41 27.48 27.48 27.48 27.48 0.0K
14:42 27.48 27.48 27.48 27.48 0.2K
14:43 27.48 27.48 27.48 27.48 0.1K
14:44 27.48 27.48 27.48 27.48 0.0K
14:45 27.48 27.48 27.48 27.48 0.0K
14:46 27.48 27.48 27.48 27.48 0.0K
14:47 27.58 27.58 27.58 27.58 0.3K
14:48 27.58 27.58 27.58 27.58 0.0K
14:49 27.58 27.58 27.58 27.58 0.1K
14:50 27.58 27.58 27.58 27.58 0.7K
14:51 27.58 27.58 27.58 27.58 0.0K
14:52 27.58 27.58 27.58 27.58 0.0K
14:53 27.58 27.58 27.58 27.58 0.1K
14:54 27.58 27.58 27.58 27.58 0.0K
14:55 27.58 27.58 27.58 27.58 0.1K
14:56 27.58 27.58 27.58 27.58 0.0K
14:57 27.58 27.58 27.58 27.58 0.0K
14:58 27.56 27.70 27.56 27.70 1.4K
14:59 27.70 27.70 27.70 27.70 0.0K
15:00 27.70 27.70 27.70 27.70 0.4K
15:01 27.70 27.70 27.70 27.70 0.2K
15:02 27.70 27.70 27.70 27.70 0.1K
15:03 27.70 27.70 27.70 27.70 0.0K
15:04 27.70 27.70 27.70 27.70 0.0K
15:05 27.70 27.70 27.70 27.70 0.0K
15:06 27.70 27.70 27.70 27.70 0.0K
15:07 27.70 27.70 27.70 27.70 0.0K
15:08 27.70 27.70 27.70 27.70 0.0K
15:09 27.70 27.70 27.70 27.70 0.0K
15:10 27.70 27.70 27.70 27.70 0.0K
15:11 27.70 27.70 27.70 27.70 0.0K
15:12 27.70 27.70 27.70 27.70 0.0K
15:13 27.70 27.70 27.70 27.70 0.0K
15:14 27.70 27.70 27.70 27.70 0.0K
15:15 27.70 27.70 27.70 27.70 0.0K
15:16 27.69 27.69 27.69 27.69 0.1K
15:17 27.69 27.69 27.69 27.69 0.1K
15:18 27.69 27.69 27.69 27.69 0.0K
15:19 27.69 27.69 27.69 27.69 0.0K
15:20 27.69 27.69 27.69 27.69 0.0K
15:21 27.69 27.69 27.69 27.69 0.1K
15:22 27.69 27.69 27.69 27.69 0.0K
15:23 27.69 27.69 27.62 27.62 2.3K
15:24 27.53 27.88 27.53 27.88 4.8K
15:25 27.88 27.88 27.88 27.88 0.0K
15:26 27.88 27.88 27.88 27.88 0.0K
15:27 27.88 27.88 27.78 27.78 0.6K
15:28 27.78 27.78 27.68 27.68 1.1K
15:29 27.68 27.68 27.68 27.68 0.6K
15:30 27.68 27.68 27.68 27.68 0.1K
15:31 27.68 27.68 27.68 27.68 0.0K
15:32 27.68 27.68 27.68 27.68 0.0K
15:33 27.68 27.68 27.68 27.68 0.0K
15:34 27.68 27.68 27.68 27.68 0.0K
15:35 27.68 27.68 27.68 27.68 0.0K
15:36 27.68 27.68 27.68 27.68 0.0K
15:37 27.68 27.68 27.68 27.68 0.0K
15:38 27.68 27.68 27.68 27.68 0.1K
15:39 27.68 27.68 27.68 27.68 0.0K
15:40 27.68 27.68 27.68 27.68 0.0K
15:41 27.68 27.68 27.68 27.68 0.2K
15:42 27.68 27.72 27.68 27.72 0.2K
15:43 27.72 27.75 27.72 27.75 0.7K
15:44 27.75 27.75 27.75 27.75 3.3K
15:45 27.75 27.75 27.75 27.75 0.3K
15:46 27.75 27.75 27.75 27.75 0.4K
15:47 27.75 27.75 27.66 27.66 0.8K
15:48 27.66 27.66 27.66 27.66 0.0K
15:49 27.66 27.66 27.66 27.66 0.0K
15:50 27.66 27.66 27.66 27.66 0.1K
15:51 27.66 27.66 27.66 27.66 0.0K
15:52 27.66 27.66 27.66 27.66 0.1K
15:53 27.66 27.66 27.66 27.66 0.2K
15:54 27.66 27.66 27.66 27.66 0.0K
15:55 27.66 27.66 27.66 27.66 0.5K
15:56 27.66 27.66 27.66 27.66 0.1K
15:57 27.66 27.66 27.64 27.64 0.8K
15:58 27.64 27.64 27.64 27.64 0.2K
15:59 27.70 27.70 27.70 27.70 0.4K
16:00 27.70 27.70 27.61 27.61 8.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles