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 28.32 28.32 28.29 28.29 0.2K
09:32 28.29 28.29 28.29 28.29 0.0K
09:33 28.29 28.29 28.29 28.29 0.0K
09:34 28.29 28.29 28.29 28.29 0.0K
09:35 28.29 28.29 28.29 28.29 0.0K
09:36 28.29 28.29 28.29 28.29 0.0K
09:37 28.29 28.29 28.29 28.29 0.0K
09:38 28.29 28.29 28.29 28.29 0.0K
09:39 28.29 28.29 28.29 28.29 0.0K
09:40 28.77 28.77 28.77 28.77 0.5K
09:41 28.77 28.77 28.77 28.77 0.0K
09:42 28.77 28.77 28.77 28.77 0.0K
09:43 28.77 28.77 28.77 28.77 0.0K
09:44 28.77 28.77 28.77 28.77 0.0K
09:45 28.77 28.77 28.77 28.77 0.0K
09:46 28.77 28.77 28.77 28.77 0.0K
09:47 28.77 28.77 28.77 28.77 0.0K
09:48 28.77 28.77 28.77 28.77 0.0K
09:49 28.77 28.77 28.77 28.77 0.0K
09:50 28.77 28.77 28.77 28.77 0.0K
09:51 28.77 28.77 28.77 28.77 0.0K
09:52 28.13 28.13 28.13 28.13 0.1K
09:53 28.13 28.13 28.13 28.13 0.0K
09:54 28.13 28.13 28.13 28.13 0.0K
09:55 28.13 28.13 28.13 28.13 0.0K
09:56 28.13 28.13 28.13 28.13 0.0K
09:57 28.13 28.13 28.13 28.13 0.0K
09:58 28.65 28.65 28.65 28.65 0.6K
09:59 28.65 28.65 28.65 28.65 0.1K
10:00 28.65 28.65 28.65 28.65 0.0K
10:01 28.65 28.65 28.65 28.65 0.0K
10:02 28.65 28.65 28.65 28.65 0.0K
10:03 28.65 28.65 28.65 28.65 0.0K
10:04 28.65 28.65 28.65 28.65 0.0K
10:05 28.65 28.65 28.65 28.65 0.0K
10:06 28.65 28.65 28.65 28.65 0.0K
10:07 28.45 28.45 28.45 28.45 0.3K
10:08 28.45 28.45 28.45 28.45 0.0K
10:09 28.45 28.45 28.45 28.45 0.0K
10:10 28.45 28.45 28.45 28.45 0.0K
10:11 28.45 28.45 28.45 28.45 0.0K
10:12 28.45 28.45 28.45 28.45 0.0K
10:13 28.45 28.45 28.45 28.45 0.0K
10:14 28.45 28.45 28.11 28.11 0.1K
10:15 28.11 28.11 28.11 28.11 0.0K
10:16 28.11 28.11 28.11 28.11 0.0K
10:17 28.11 28.11 28.11 28.11 0.0K
10:18 28.11 28.11 28.11 28.11 0.0K
10:19 28.11 28.11 28.11 28.11 0.0K
10:20 28.11 28.11 28.11 28.11 0.0K
10:21 28.11 28.11 28.11 28.11 0.0K
10:22 28.11 28.11 28.11 28.11 0.0K
10:23 28.11 28.11 28.11 28.11 0.0K
10:24 28.11 28.11 28.11 28.11 0.0K
10:25 28.11 28.11 28.11 28.11 0.0K
10:26 28.11 28.11 28.11 28.11 0.0K
10:27 28.11 28.11 28.11 28.11 0.0K
10:28 28.11 28.11 28.11 28.11 0.0K
10:29 28.11 28.11 28.11 28.11 0.0K
10:30 28.11 28.11 28.11 28.11 0.0K
10:31 28.11 28.11 28.11 28.11 0.0K
10:32 28.11 28.11 28.11 28.11 0.0K
10:33 28.11 28.11 28.11 28.11 0.0K
10:34 28.11 28.11 28.11 28.11 0.0K
10:35 28.11 28.11 28.11 28.11 0.0K
10:36 28.11 28.11 28.11 28.11 0.0K
10:37 28.11 28.11 28.11 28.11 0.0K
10:38 28.11 28.11 28.11 28.11 0.0K
10:39 28.11 28.11 28.11 28.11 0.0K
10:40 28.11 28.11 28.11 28.11 0.0K
10:41 28.11 28.11 28.11 28.11 0.8K
10:42 28.11 28.11 28.11 28.11 0.0K
10:43 28.11 28.11 28.11 28.11 0.0K
10:44 28.11 28.11 28.11 28.11 0.0K
10:45 28.11 28.11 28.11 28.11 0.0K
10:46 28.11 28.11 28.11 28.11 0.0K
10:47 28.11 28.11 28.11 28.11 0.0K
10:48 28.11 28.11 28.04 28.04 0.1K
10:49 28.04 28.04 28.04 28.04 0.0K
10:50 27.72 27.72 27.72 27.72 0.1K
10:51 27.72 27.72 27.72 27.72 0.0K
10:52 27.72 27.72 27.72 27.72 0.0K
10:53 27.72 27.72 27.72 27.72 0.1K
10:54 27.72 27.72 27.72 27.72 0.0K
10:55 27.72 27.72 27.72 27.72 0.0K
10:56 27.72 27.72 27.72 27.72 0.1K
10:57 27.72 27.72 27.72 27.72 0.0K
10:58 27.72 27.72 27.72 27.72 0.1K
10:59 27.72 27.72 27.72 27.72 0.0K
11:00 27.72 27.72 27.72 27.72 0.0K
11:01 27.72 27.72 27.72 27.72 0.0K
11:02 27.72 27.72 27.72 27.72 0.0K
11:03 27.72 27.72 27.72 27.72 0.0K
11:04 27.72 27.72 27.72 27.72 0.0K
11:05 27.72 27.72 27.72 27.72 0.0K
11:06 27.72 27.72 27.72 27.72 0.0K
11:07 27.72 27.72 27.72 27.72 0.0K
11:08 27.72 27.72 27.72 27.72 0.0K
11:09 27.72 27.72 27.72 27.72 0.0K
11:10 27.72 27.72 27.72 27.72 0.0K
11:11 27.72 27.72 27.72 27.72 0.0K
11:12 27.72 27.72 27.72 27.72 0.0K
11:13 27.72 27.72 27.72 27.72 0.0K
11:14 27.72 27.72 27.72 27.72 0.0K
11:15 27.72 27.72 27.72 27.72 0.0K
11:16 27.72 27.72 27.72 27.72 0.0K
11:17 27.72 27.72 27.72 27.72 0.0K
11:18 27.72 27.72 27.72 27.72 0.0K
11:19 27.72 27.72 27.72 27.72 0.0K
11:20 27.72 27.72 27.72 27.72 0.0K
11:21 27.72 27.72 27.72 27.72 0.0K
11:22 27.72 27.72 27.72 27.72 0.0K
11:23 27.72 27.72 27.72 27.72 0.0K
11:24 27.72 27.72 27.72 27.72 0.0K
11:25 27.72 27.72 27.72 27.72 0.0K
11:26 27.72 27.72 27.72 27.72 0.1K
11:27 27.72 27.72 27.72 27.72 0.0K
11:28 27.72 27.72 27.72 27.72 0.0K
11:29 27.72 27.72 27.72 27.72 0.0K
11:30 27.72 27.72 27.72 27.72 0.0K
11:31 27.72 27.72 27.72 27.72 0.0K
11:32 27.72 27.72 27.72 27.72 0.0K
11:33 27.85 27.85 27.85 27.85 0.1K
11:34 27.85 27.85 27.85 27.85 0.0K
11:35 27.85 27.85 27.85 27.85 0.0K
11:36 27.85 27.85 27.85 27.85 0.0K
11:37 27.85 27.85 27.85 27.85 0.0K
11:38 27.85 27.85 27.85 27.85 0.0K
11:39 27.85 27.85 27.85 27.85 0.0K
11:40 27.85 27.85 27.85 27.85 0.0K
11:41 27.85 27.85 27.85 27.85 0.0K
11:42 27.85 27.85 27.85 27.85 0.0K
11:43 27.85 27.85 27.85 27.85 0.1K
11:44 27.85 27.85 27.85 27.85 0.0K
11:45 27.85 27.85 27.85 27.85 0.0K
11:46 27.85 27.85 27.85 27.85 0.0K
11:47 27.85 27.85 27.85 27.85 0.0K
11:48 27.85 27.85 27.85 27.85 0.0K
11:49 28.04 28.04 28.04 28.04 2.0K
11:50 27.85 27.85 27.85 27.85 0.2K
11:51 27.85 27.85 27.85 27.85 0.0K
11:52 27.85 27.85 27.85 27.85 0.0K
11:53 27.85 27.85 27.85 27.85 0.1K
11:54 27.85 27.85 27.85 27.85 0.0K
11:55 27.97 27.97 27.97 27.97 0.1K
11:56 27.97 27.97 27.97 27.97 0.0K
11:57 27.97 27.97 27.97 27.97 0.0K
11:58 27.97 27.97 27.97 27.97 0.0K
11:59 27.97 27.97 27.97 27.97 0.0K
12:00 27.97 27.97 27.97 27.97 0.0K
12:01 27.97 27.97 27.97 27.97 0.0K
12:02 27.97 27.97 27.97 27.97 0.0K
12:03 27.97 27.97 27.97 27.97 0.1K
12:04 28.03 28.03 28.02 28.02 2.4K
12:05 28.02 28.02 28.02 28.02 0.1K
12:06 28.02 28.02 28.02 28.02 0.0K
12:07 28.02 28.02 28.02 28.02 0.0K
12:08 28.02 28.02 28.02 28.02 0.0K
12:09 28.02 28.02 28.02 28.02 0.1K
12:10 28.02 28.02 28.02 28.02 0.0K
12:11 28.02 28.02 28.02 28.02 0.0K
12:12 28.02 28.02 28.02 28.02 0.0K
12:13 28.02 28.02 28.02 28.02 0.0K
12:14 28.02 28.02 28.02 28.02 0.0K
12:15 28.02 28.02 28.02 28.02 0.1K
12:16 28.02 28.02 28.02 28.02 0.0K
12:17 28.02 28.02 28.02 28.02 0.0K
12:18 28.02 28.02 28.02 28.02 0.0K
12:19 28.02 28.02 28.02 28.02 0.1K
12:20 28.02 28.02 28.02 28.02 0.0K
12:21 28.02 28.02 28.02 28.02 0.0K
12:22 27.87 27.87 27.87 27.87 0.1K
12:23 27.87 27.87 27.87 27.87 0.0K
12:24 27.87 27.87 27.87 27.87 0.0K
12:25 27.87 27.87 27.87 27.87 0.0K
12:26 27.87 27.87 27.87 27.87 0.0K
12:27 27.87 27.87 27.87 27.87 0.0K
12:28 27.87 27.87 27.87 27.87 0.1K
12:29 27.87 27.87 27.87 27.87 0.0K
12:30 27.87 27.87 27.87 27.87 0.0K
12:31 27.87 27.87 27.87 27.87 0.0K
12:32 27.87 27.87 27.87 27.87 0.0K
12:33 27.87 27.87 27.87 27.87 0.1K
12:34 27.86 27.86 27.86 27.86 1.0K
12:35 27.89 27.89 27.89 27.89 0.1K
12:36 27.87 27.87 27.87 27.87 0.2K
12:37 27.87 27.87 27.87 27.87 0.0K
12:38 27.87 27.87 27.87 27.87 0.0K
12:39 27.87 27.87 27.87 27.87 0.1K
12:40 27.87 27.87 27.87 27.87 0.1K
12:41 27.87 27.87 27.87 27.87 0.1K
12:42 27.87 27.87 27.87 27.87 0.0K
12:43 27.87 27.87 27.87 27.87 0.0K
12:44 27.87 27.87 27.87 27.87 0.0K
12:45 27.87 27.98 27.87 27.98 0.4K
12:46 27.98 27.98 27.98 27.98 0.0K
12:47 27.98 27.98 27.98 27.98 0.0K
12:48 27.98 27.98 27.98 27.98 0.0K
12:49 27.98 27.98 27.98 27.98 0.0K
12:50 27.98 27.98 27.98 27.98 0.0K
12:51 27.98 27.98 27.98 27.98 0.0K
12:52 27.98 27.98 27.98 27.98 0.0K
12:53 27.98 27.98 27.98 27.98 0.0K
12:54 27.98 27.98 27.98 27.98 0.7K
12:55 27.98 27.98 27.98 27.98 0.0K
12:56 27.98 27.98 27.98 27.98 0.0K
12:57 27.98 27.98 27.98 27.98 0.0K
12:58 27.98 27.98 27.98 27.98 0.0K
12:59 27.98 27.98 27.98 27.98 0.0K
13:00 27.98 27.98 27.98 27.98 0.0K
13:01 27.98 27.98 27.98 27.98 0.0K
13:02 28.02 28.02 28.02 28.02 0.3K
13:03 28.02 28.02 28.02 28.02 0.0K
13:04 28.02 28.02 28.02 28.02 0.0K
13:05 28.02 28.02 28.02 28.02 0.0K
13:06 28.02 28.02 28.02 28.02 0.0K
13:07 28.02 28.02 28.02 28.02 0.0K
13:08 28.02 28.02 28.02 28.02 0.0K
13:09 28.02 28.02 28.02 28.02 0.0K
13:10 28.02 28.02 28.02 28.02 0.0K
13:11 28.02 28.02 28.02 28.02 0.0K
13:12 28.02 28.02 28.02 28.02 0.0K
13:13 28.02 28.02 28.02 28.02 0.1K
13:14 28.02 28.02 28.02 28.02 0.0K
13:15 28.02 28.02 28.02 28.02 0.0K
13:16 28.02 28.02 28.02 28.02 0.0K
13:17 28.02 28.02 28.02 28.02 0.0K
13:18 28.02 28.02 28.02 28.02 0.0K
13:19 28.02 28.02 28.02 28.02 0.0K
13:20 28.02 28.02 28.02 28.02 0.0K
13:21 28.02 28.02 28.02 28.02 0.0K
13:22 28.02 28.02 28.02 28.02 0.0K
13:23 28.02 28.02 28.02 28.02 0.4K
13:24 28.02 28.02 28.02 28.02 0.3K
13:25 28.02 28.02 28.02 28.02 0.1K
13:26 28.02 28.02 28.02 28.02 0.0K
13:27 28.02 28.02 28.02 28.02 0.0K
13:28 28.02 28.02 28.02 28.02 0.0K
13:29 28.02 28.02 28.02 28.02 0.0K
13:30 28.02 28.02 28.02 28.02 0.0K
13:31 28.02 28.02 28.02 28.02 0.0K
13:32 28.02 28.02 28.02 28.02 0.0K
13:33 28.02 28.02 28.02 28.02 0.0K
13:34 28.02 28.02 28.02 28.02 0.0K
13:35 28.02 28.02 28.02 28.02 0.2K
13:36 28.02 28.02 28.02 28.02 0.0K
13:37 28.02 28.02 28.02 28.02 0.0K
13:38 28.02 28.02 28.02 28.02 0.0K
13:39 28.02 28.02 28.02 28.02 0.0K
13:40 28.02 28.02 28.02 28.02 0.0K
13:41 28.02 28.02 28.02 28.02 0.0K
13:42 28.02 28.02 28.02 28.02 0.0K
13:43 28.02 28.02 28.02 28.02 0.0K
13:44 28.02 28.02 28.02 28.02 0.2K
13:45 28.02 28.02 28.02 28.02 0.0K
13:46 28.02 28.02 28.02 28.02 0.0K
13:47 28.02 28.02 28.02 28.02 0.8K
13:48 28.02 28.02 28.02 28.02 0.1K
13:49 28.02 28.02 28.02 28.02 0.0K
13:50 28.02 28.02 28.02 28.02 0.0K
13:51 28.02 28.02 28.02 28.02 0.0K
13:52 28.02 28.02 28.02 28.02 0.0K
13:53 28.02 28.02 28.02 28.02 0.0K
13:54 28.36 28.40 28.36 28.40 1.2K
13:55 28.40 28.40 28.40 28.40 0.0K
13:56 28.40 28.40 28.40 28.40 0.0K
13:57 28.40 28.40 28.40 28.40 0.0K
13:58 28.40 28.40 28.40 28.40 0.0K
13:59 28.40 28.40 28.40 28.40 0.0K
14:00 28.40 28.40 28.40 28.40 0.0K
14:01 28.40 28.40 28.40 28.40 0.0K
14:02 28.40 28.40 28.40 28.40 0.0K
14:03 28.40 28.40 28.40 28.40 0.0K
14:04 28.40 28.40 28.40 28.40 0.0K
14:05 28.40 28.40 28.40 28.40 0.1K
14:06 28.40 28.40 28.40 28.40 0.0K
14:07 28.40 28.40 28.40 28.40 0.0K
14:08 28.40 28.40 28.40 28.40 0.0K
14:09 28.40 28.40 28.40 28.40 0.1K
14:10 28.40 28.40 28.40 28.40 0.0K
14:11 28.40 28.40 28.40 28.40 0.0K
14:12 28.40 28.40 28.40 28.40 0.0K
14:13 28.40 28.40 28.40 28.40 0.0K
14:14 28.40 28.40 28.40 28.40 0.0K
14:15 28.40 28.40 28.40 28.40 0.0K
14:16 28.40 28.40 28.40 28.40 0.0K
14:17 28.40 28.40 28.40 28.40 0.0K
14:18 28.40 28.40 28.40 28.40 0.0K
14:19 28.40 28.40 28.40 28.40 0.0K
14:20 28.40 28.40 28.40 28.40 0.0K
14:21 28.40 28.40 28.40 28.40 0.0K
14:22 28.40 28.40 28.40 28.40 0.0K
14:23 28.40 28.40 28.40 28.40 0.0K
14:24 28.40 28.40 28.40 28.40 0.0K
14:25 28.40 28.40 28.40 28.40 0.1K
14:26 28.40 28.40 28.40 28.40 0.0K
14:27 28.40 28.40 28.40 28.40 0.0K
14:28 28.40 28.40 28.40 28.40 0.0K
14:29 28.40 28.40 28.40 28.40 0.0K
14:30 28.40 28.40 28.40 28.40 0.0K
14:31 28.40 28.40 28.40 28.40 0.0K
14:32 28.40 28.40 28.40 28.40 0.0K
14:33 28.40 28.40 28.40 28.40 0.0K
14:34 28.13 28.13 28.13 28.13 0.6K
14:35 28.13 28.13 28.13 28.13 0.2K
14:36 28.13 28.13 28.13 28.13 0.0K
14:37 28.13 28.13 28.13 28.13 0.1K
14:38 28.13 28.13 28.13 28.13 0.1K
14:39 28.13 28.13 28.13 28.13 0.0K
14:40 28.13 28.13 28.13 28.13 0.0K
14:41 28.13 28.13 28.13 28.13 0.0K
14:42 28.13 28.13 28.13 28.13 0.0K
14:43 28.13 28.13 28.13 28.13 0.0K
14:44 28.13 28.13 28.13 28.13 0.0K
14:45 28.13 28.13 28.13 28.13 0.0K
14:46 28.13 28.13 28.13 28.13 0.0K
14:47 28.13 28.13 28.13 28.13 0.0K
14:48 28.13 28.13 28.13 28.13 0.0K
14:49 28.13 28.13 28.13 28.13 0.0K
14:50 28.13 28.13 28.13 28.13 0.0K
14:51 28.13 28.13 28.13 28.13 0.0K
14:52 28.13 28.13 28.13 28.13 0.0K
14:53 28.13 28.13 28.13 28.13 0.1K
14:54 27.99 27.99 27.99 27.99 0.1K
14:55 27.99 27.99 27.99 27.99 0.0K
14:56 27.99 28.05 27.99 28.05 0.2K
14:57 28.05 28.05 28.05 28.05 0.0K
14:58 28.05 28.05 28.05 28.05 0.0K
14:59 28.05 28.05 28.05 28.05 0.0K
15:00 28.05 28.05 28.05 28.05 0.0K
15:01 28.05 28.05 28.05 28.05 0.1K
15:02 28.05 28.05 28.05 28.05 0.0K
15:03 28.05 28.05 28.05 28.05 0.0K
15:04 28.05 28.05 28.05 28.05 0.0K
15:05 28.05 28.05 28.05 28.05 0.0K
15:06 28.05 28.05 28.05 28.05 0.0K
15:07 28.05 28.05 28.05 28.05 0.0K
15:08 28.05 28.05 28.05 28.05 0.0K
15:09 28.05 28.05 28.05 28.05 0.0K
15:10 28.16 28.29 28.16 28.29 3.4K
15:11 28.24 28.24 28.10 28.10 1.6K
15:12 28.10 28.22 28.10 28.22 1.5K
15:13 28.22 28.22 28.22 28.22 0.0K
15:14 28.20 28.36 28.16 28.36 1.6K
15:15 28.38 28.61 28.38 28.61 1.6K
15:16 28.61 28.61 28.61 28.61 0.0K
15:17 28.61 28.61 28.61 28.61 0.0K
15:18 28.61 28.61 28.61 28.61 0.0K
15:19 28.61 28.61 28.61 28.61 0.0K
15:20 28.61 28.61 28.61 28.61 0.0K
15:21 28.61 28.62 28.61 28.62 0.9K
15:22 28.62 28.62 28.62 28.62 0.0K
15:23 28.62 28.62 28.62 28.62 0.0K
15:24 28.62 28.62 28.62 28.62 0.0K
15:25 28.62 28.62 28.62 28.62 0.1K
15:26 28.62 28.62 28.62 28.62 0.1K
15:27 28.62 28.62 28.62 28.62 0.0K
15:28 28.62 28.62 28.59 28.59 0.2K
15:29 28.59 28.59 28.59 28.59 0.1K
15:30 28.59 28.59 28.59 28.59 0.0K
15:31 28.59 28.59 28.59 28.59 0.0K
15:32 28.59 28.59 28.59 28.59 0.0K
15:33 28.59 28.59 28.59 28.59 0.0K
15:34 28.59 28.59 28.59 28.59 0.0K
15:35 28.59 28.59 28.59 28.59 0.0K
15:36 28.59 28.59 28.59 28.59 0.1K
15:37 28.59 28.59 28.59 28.59 0.0K
15:38 28.59 28.59 28.59 28.59 0.0K
15:39 28.59 28.59 28.59 28.59 0.1K
15:40 28.59 28.59 28.59 28.59 0.0K
15:41 28.59 28.59 28.59 28.59 0.1K
15:42 28.59 28.59 28.41 28.41 0.4K
15:43 28.41 28.45 28.41 28.45 0.8K
15:44 28.45 28.45 28.45 28.45 0.0K
15:45 28.45 28.45 28.45 28.45 0.2K
15:46 28.45 28.45 28.45 28.45 0.0K
15:47 28.52 28.52 28.52 28.52 0.8K
15:48 28.52 28.52 28.52 28.52 0.1K
15:49 28.52 28.52 28.52 28.52 0.2K
15:50 28.52 28.52 28.52 28.52 0.0K
15:51 28.52 28.52 28.52 28.52 0.0K
15:52 28.52 28.52 28.52 28.52 0.2K
15:53 28.57 28.57 28.57 28.57 0.2K
15:54 28.57 28.57 28.57 28.57 0.1K
15:55 28.57 28.57 28.57 28.57 0.1K
15:56 28.57 28.57 28.57 28.57 0.1K
15:57 28.57 28.57 28.34 28.34 1.9K
15:58 28.34 28.34 28.34 28.34 0.2K
15:59 28.34 28.34 28.34 28.34 0.3K
16:00 28.34 28.43 28.34 28.34 5.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles