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 29.62 29.62 28.52 28.52 0.0K
09:32 28.52 28.52 28.52 28.52 0.0K
09:33 28.52 28.52 28.52 28.52 0.0K
09:34 28.52 28.52 28.52 28.52 0.0K
09:35 29.67 29.67 29.67 29.67 0.4K
09:36 29.67 29.67 29.67 29.67 0.0K
09:37 29.58 29.58 29.58 29.58 0.2K
09:38 29.58 29.58 29.58 29.58 0.0K
09:39 29.58 29.58 29.58 29.58 0.0K
09:40 29.58 29.58 29.58 29.58 0.0K
09:41 29.58 29.58 29.58 29.58 0.0K
09:42 29.58 29.58 29.58 29.58 0.0K
09:43 29.58 29.58 29.58 29.58 0.0K
09:44 29.58 29.58 29.58 29.58 0.0K
09:45 29.49 29.49 29.49 29.49 0.1K
09:46 29.49 29.49 29.49 29.49 0.7K
09:47 29.49 29.49 29.49 29.49 0.0K
09:48 29.49 29.49 29.49 29.49 0.0K
09:49 29.49 29.49 29.49 29.49 0.0K
09:50 29.49 29.49 29.49 29.49 0.0K
09:51 29.49 29.49 29.49 29.49 0.0K
09:52 29.49 29.49 29.49 29.49 0.0K
09:53 29.49 29.49 29.49 29.49 0.0K
09:54 29.49 29.49 29.49 29.49 0.0K
09:55 29.49 29.49 29.49 29.49 0.0K
09:56 29.49 29.49 29.49 29.49 0.0K
09:57 29.49 29.49 29.49 29.49 0.0K
09:58 29.49 29.49 29.49 29.49 0.0K
09:59 29.03 29.03 29.03 29.03 0.2K
10:00 29.03 29.03 29.03 29.03 0.3K
10:01 29.04 29.04 29.04 29.04 0.1K
10:02 29.04 29.04 29.04 29.04 0.0K
10:03 29.04 29.04 29.04 29.04 0.0K
10:04 29.04 29.04 29.04 29.04 0.0K
10:05 29.04 29.04 29.04 29.04 0.0K
10:06 29.04 29.04 29.04 29.04 0.0K
10:07 29.04 29.04 29.04 29.04 0.0K
10:08 29.04 29.04 29.04 29.04 0.0K
10:09 29.04 29.04 29.04 29.04 0.0K
10:10 29.04 29.04 29.04 29.04 0.0K
10:11 29.04 29.04 29.04 29.04 0.0K
10:12 29.04 29.04 29.04 29.04 0.0K
10:13 29.04 29.04 29.04 29.04 0.0K
10:14 29.04 29.04 29.04 29.04 0.0K
10:15 29.04 29.04 29.04 29.04 0.0K
10:16 29.04 29.04 29.04 29.04 0.0K
10:17 29.04 29.04 29.04 29.04 0.0K
10:18 29.50 29.50 29.50 29.50 0.6K
10:19 29.50 29.50 29.50 29.50 0.3K
10:20 29.50 29.50 29.50 29.50 0.0K
10:21 29.50 29.50 29.50 29.50 0.0K
10:22 29.50 29.50 29.50 29.50 0.0K
10:23 29.50 29.50 29.50 29.50 0.0K
10:24 29.50 29.50 29.50 29.50 0.0K
10:25 29.50 29.50 29.50 29.50 0.0K
10:26 29.50 29.50 29.50 29.50 0.0K
10:27 29.50 29.50 29.50 29.50 0.0K
10:28 29.50 29.50 29.50 29.50 0.0K
10:29 29.50 29.50 29.50 29.50 0.1K
10:30 29.50 29.50 29.50 29.50 0.0K
10:31 29.50 29.50 29.50 29.50 0.0K
10:32 29.30 29.30 29.15 29.15 1.4K
10:33 29.15 29.15 29.15 29.15 0.1K
10:34 29.05 29.05 29.05 29.05 0.1K
10:35 29.05 29.05 29.05 29.05 0.0K
10:36 29.05 29.05 29.05 29.05 0.0K
10:37 29.05 29.05 29.05 29.05 0.1K
10:38 29.05 29.05 29.05 29.05 0.0K
10:39 29.05 29.05 29.05 29.05 0.0K
10:40 29.05 29.05 29.05 29.05 0.0K
10:41 29.05 29.05 29.05 29.05 0.0K
10:42 29.05 29.05 29.05 29.05 0.0K
10:43 29.05 29.05 29.05 29.05 0.0K
10:44 29.05 29.05 29.05 29.05 0.0K
10:45 29.05 29.05 29.05 29.05 0.0K
10:46 29.05 29.05 29.05 29.05 0.0K
10:47 29.05 29.05 29.05 29.05 0.0K
10:48 29.05 29.05 29.05 29.05 0.0K
10:49 29.05 29.05 29.05 29.05 0.0K
10:50 29.05 29.05 29.05 29.05 0.0K
10:51 29.05 29.35 29.05 29.35 0.3K
10:52 29.35 29.35 29.05 29.05 0.3K
10:53 29.05 29.05 29.05 29.05 0.0K
10:54 29.05 29.05 29.05 29.05 0.0K
10:55 29.05 29.05 29.05 29.05 0.0K
10:56 29.05 29.05 29.05 29.05 0.0K
10:57 29.05 29.05 29.05 29.05 0.0K
10:58 29.05 29.05 29.05 29.05 0.0K
10:59 29.05 29.05 29.05 29.05 0.0K
11:00 29.05 29.05 29.05 29.05 0.0K
11:01 29.05 29.05 29.05 29.05 0.0K
11:02 29.05 29.05 29.05 29.05 0.0K
11:03 29.05 29.05 29.05 29.05 0.1K
11:04 29.05 29.05 29.05 29.05 0.0K
11:05 29.05 29.05 29.05 29.05 0.0K
11:06 29.05 29.05 29.05 29.05 0.0K
11:07 29.05 29.05 29.05 29.05 0.0K
11:08 29.12 29.22 29.12 29.22 0.9K
11:09 29.22 29.22 29.22 29.22 0.0K
11:10 29.22 29.22 29.22 29.22 0.0K
11:11 29.22 29.22 29.22 29.22 0.0K
11:12 29.05 29.05 29.05 29.05 0.1K
11:13 29.05 29.05 29.05 29.05 0.0K
11:14 29.05 29.05 29.05 29.05 0.0K
11:15 29.05 29.05 29.05 29.05 0.0K
11:16 29.05 29.05 29.05 29.05 0.0K
11:17 29.05 29.05 29.05 29.05 0.0K
11:18 29.05 29.05 29.05 29.05 0.0K
11:19 29.05 29.05 29.05 29.05 0.0K
11:20 29.23 29.23 29.23 29.23 0.1K
11:21 29.23 29.23 29.23 29.23 0.0K
11:22 29.23 29.23 29.23 29.23 0.0K
11:23 29.23 29.23 29.23 29.23 0.0K
11:24 29.23 29.23 29.23 29.23 0.0K
11:25 29.23 29.23 29.23 29.23 0.0K
11:26 29.38 29.38 29.38 29.38 1.2K
11:27 29.38 29.38 29.38 29.38 0.1K
11:28 29.38 29.38 29.38 29.38 0.0K
11:29 29.38 29.38 29.38 29.38 0.0K
11:30 29.38 29.38 29.38 29.38 0.1K
11:31 29.38 29.38 29.38 29.38 0.0K
11:32 29.38 29.38 29.38 29.38 0.0K
11:33 29.38 29.38 29.38 29.38 0.0K
11:34 29.38 29.38 29.38 29.38 0.0K
11:35 29.38 29.38 29.38 29.38 0.0K
11:36 29.38 29.38 29.38 29.38 0.0K
11:37 29.38 29.38 29.38 29.38 0.0K
11:38 29.38 29.38 29.38 29.38 0.0K
11:39 29.38 29.38 29.38 29.38 0.0K
11:40 29.38 29.38 29.38 29.38 0.0K
11:41 29.38 29.38 29.38 29.38 0.1K
11:42 29.38 29.38 29.38 29.38 0.0K
11:43 29.38 29.38 29.38 29.38 0.0K
11:44 29.38 29.38 29.38 29.38 0.0K
11:45 29.38 29.53 29.38 29.53 0.8K
11:46 29.53 29.55 29.53 29.55 2.4K
11:47 29.55 29.55 29.55 29.55 0.0K
11:48 29.55 29.55 29.55 29.55 0.0K
11:49 29.55 29.55 29.55 29.55 0.0K
11:50 29.55 29.55 29.55 29.55 0.0K
11:51 29.55 29.55 29.55 29.55 0.2K
11:52 29.55 29.55 29.55 29.55 0.0K
11:53 29.55 29.55 29.55 29.55 0.0K
11:54 29.55 29.55 29.55 29.55 0.0K
11:55 29.55 29.55 29.55 29.55 0.0K
11:56 29.55 29.55 29.55 29.55 0.0K
11:57 29.55 29.55 29.55 29.55 0.0K
11:58 29.55 29.55 29.55 29.55 0.0K
11:59 29.55 29.55 29.55 29.55 0.0K
12:00 29.55 29.55 29.55 29.55 0.0K
12:01 29.55 29.66 29.55 29.66 0.1K
12:02 29.66 29.66 29.66 29.66 0.1K
12:03 29.66 29.66 29.66 29.66 0.0K
12:04 29.66 29.66 29.66 29.66 0.0K
12:05 29.66 29.66 29.66 29.66 0.0K
12:06 29.66 29.66 29.66 29.66 0.0K
12:07 29.66 29.66 29.66 29.66 0.0K
12:08 29.66 29.66 29.66 29.66 0.0K
12:09 29.66 29.66 29.66 29.66 0.1K
12:10 29.66 29.66 29.66 29.66 0.0K
12:11 29.66 29.66 29.55 29.55 0.3K
12:12 29.55 29.55 29.55 29.55 0.6K
12:13 29.55 29.55 29.55 29.55 0.0K
12:14 29.52 29.52 29.52 29.52 0.5K
12:15 29.52 29.52 29.52 29.52 0.0K
12:16 29.52 29.52 29.52 29.52 0.1K
12:17 29.52 29.52 29.52 29.52 0.0K
12:18 29.52 29.52 29.52 29.52 0.0K
12:19 29.52 29.52 29.41 29.41 0.5K
12:20 29.41 29.41 29.41 29.41 0.0K
12:21 29.41 29.41 29.41 29.41 0.0K
12:22 29.41 29.41 29.41 29.41 0.1K
12:23 29.41 29.41 29.41 29.41 0.0K
12:24 29.41 29.41 29.41 29.41 0.0K
12:25 29.41 29.41 29.41 29.41 0.0K
12:26 29.41 29.41 29.41 29.41 0.0K
12:27 29.41 29.41 29.41 29.41 0.0K
12:28 29.41 29.41 29.41 29.41 0.5K
12:29 29.41 29.41 29.41 29.41 0.0K
12:30 29.41 29.41 29.40 29.40 0.3K
12:31 29.37 29.37 29.37 29.37 0.5K
12:32 29.37 29.37 29.37 29.37 0.0K
12:33 29.37 29.37 29.37 29.37 0.0K
12:34 29.26 29.26 29.26 29.26 0.2K
12:35 29.26 29.26 29.26 29.26 0.1K
12:36 29.26 29.38 29.26 29.38 1.1K
12:37 29.38 29.38 29.38 29.38 0.0K
12:38 29.38 29.38 29.38 29.38 0.0K
12:39 29.38 29.38 29.38 29.38 0.0K
12:40 29.38 29.38 29.38 29.38 0.0K
12:41 29.38 29.38 29.38 29.38 0.0K
12:42 29.38 29.38 29.38 29.38 0.0K
12:43 29.38 29.38 29.38 29.38 0.0K
12:44 29.38 29.38 29.38 29.38 0.0K
12:45 29.38 29.38 29.38 29.38 0.1K
12:46 29.38 29.38 29.38 29.38 0.0K
12:47 29.38 29.38 29.38 29.38 0.0K
12:48 29.38 29.38 29.38 29.38 0.0K
12:49 29.38 29.38 29.38 29.38 0.0K
12:50 29.38 29.38 29.38 29.38 0.0K
12:51 29.38 29.38 29.38 29.38 0.0K
12:52 29.38 29.38 29.38 29.38 0.0K
12:53 29.38 29.38 29.38 29.38 0.0K
12:54 29.38 29.38 29.38 29.38 0.0K
12:55 29.38 29.38 29.38 29.38 0.0K
12:56 29.38 29.38 29.38 29.38 0.0K
12:57 29.38 29.38 29.38 29.38 0.0K
12:58 29.38 29.38 29.38 29.38 0.0K
12:59 29.38 29.38 29.38 29.38 0.0K
13:00 29.38 29.38 29.38 29.38 0.0K
13:01 29.38 29.38 29.38 29.38 0.0K
13:02 29.38 29.38 29.38 29.38 0.0K
13:03 29.38 29.38 29.38 29.38 0.0K
13:04 29.38 29.38 29.38 29.38 0.0K
13:05 29.38 29.38 29.38 29.38 0.0K
13:06 29.38 29.38 29.38 29.38 0.0K
13:07 29.38 29.38 29.38 29.38 0.0K
13:08 29.38 29.38 29.38 29.38 0.1K
13:09 29.38 29.38 29.38 29.38 0.0K
13:10 29.38 29.38 29.38 29.38 0.0K
13:11 29.38 29.38 29.38 29.38 0.0K
13:12 29.38 29.38 29.38 29.38 0.0K
13:13 29.38 29.38 29.38 29.38 0.0K
13:14 29.38 29.38 29.38 29.38 0.0K
13:15 29.38 29.38 29.38 29.38 0.0K
13:16 29.38 29.38 29.38 29.38 0.1K
13:17 29.38 29.38 29.38 29.38 0.0K
13:18 29.38 29.38 29.38 29.38 0.0K
13:19 29.38 29.38 29.38 29.38 0.0K
13:20 29.38 29.38 29.38 29.38 0.0K
13:21 29.39 29.39 29.39 29.39 0.2K
13:22 29.39 29.39 29.39 29.39 0.0K
13:23 29.28 29.28 29.28 29.28 0.1K
13:24 29.28 29.28 29.28 29.28 0.1K
13:25 29.28 29.28 29.28 29.28 0.0K
13:26 29.28 29.28 29.28 29.28 0.0K
13:27 29.28 29.28 29.28 29.28 0.0K
13:28 29.28 29.28 29.28 29.28 0.6K
13:29 29.47 29.47 29.47 29.47 0.3K
13:30 29.47 29.47 29.47 29.47 0.2K
13:31 29.47 29.47 29.47 29.47 0.0K
13:32 29.47 29.47 29.47 29.47 0.0K
13:33 29.55 29.72 29.55 29.72 2.1K
13:34 29.72 29.72 29.72 29.72 0.0K
13:35 29.72 29.72 29.72 29.72 0.0K
13:36 29.72 29.72 29.72 29.72 0.0K
13:37 29.72 29.72 29.72 29.72 0.0K
13:38 29.72 29.72 29.72 29.72 0.3K
13:39 29.72 29.72 29.72 29.72 0.0K
13:40 29.72 29.72 29.72 29.72 0.0K
13:41 29.72 29.72 29.72 29.72 0.0K
13:42 29.72 29.72 29.72 29.72 0.0K
13:43 29.72 29.72 29.72 29.72 0.0K
13:44 29.72 29.72 29.72 29.72 0.0K
13:45 29.72 29.72 29.72 29.72 0.0K
13:46 29.72 29.72 29.72 29.72 0.1K
13:47 29.72 29.72 29.72 29.72 0.0K
13:48 29.72 29.72 29.72 29.72 0.0K
13:49 29.72 29.72 29.72 29.72 0.0K
13:50 29.56 29.56 29.56 29.56 0.4K
13:51 29.56 29.56 29.56 29.56 0.1K
13:52 29.56 29.56 29.56 29.56 0.0K
13:53 29.56 29.56 29.56 29.56 0.0K
13:54 29.56 29.56 29.56 29.56 0.0K
13:55 29.56 29.56 29.56 29.56 0.2K
13:56 29.56 29.56 29.56 29.56 0.0K
13:57 29.56 29.56 29.56 29.56 0.0K
13:58 29.56 29.56 29.56 29.56 0.0K
13:59 29.56 29.56 29.56 29.56 0.0K
14:00 29.56 29.56 29.56 29.56 0.0K
14:01 29.56 29.56 29.56 29.56 0.0K
14:02 29.56 29.56 29.56 29.56 0.0K
14:03 29.56 29.56 29.56 29.56 0.0K
14:04 29.56 29.56 29.56 29.56 0.0K
14:05 29.56 29.56 29.56 29.56 0.0K
14:06 29.56 29.56 29.56 29.56 0.0K
14:07 29.56 29.56 29.56 29.56 0.0K
14:08 29.56 29.56 29.56 29.56 0.0K
14:09 29.56 29.56 29.56 29.56 0.3K
14:10 29.56 29.56 29.56 29.56 0.0K
14:11 29.56 29.56 29.56 29.56 0.0K
14:12 29.56 29.56 29.56 29.56 0.0K
14:13 29.56 29.56 29.56 29.56 0.0K
14:14 29.56 29.56 29.56 29.56 0.0K
14:15 29.56 29.56 29.56 29.56 0.0K
14:16 29.56 29.56 29.56 29.56 0.0K
14:17 29.56 29.56 29.56 29.56 0.0K
14:18 29.56 29.56 29.56 29.56 0.0K
14:19 29.56 29.56 29.56 29.56 0.0K
14:20 29.56 29.56 29.56 29.56 0.1K
14:21 29.56 29.56 29.56 29.56 0.0K
14:22 29.56 29.56 29.56 29.56 0.0K
14:23 29.56 29.56 29.56 29.56 0.0K
14:24 29.56 29.56 29.56 29.56 0.0K
14:25 29.56 29.56 29.56 29.56 0.0K
14:26 29.56 29.56 29.56 29.56 0.0K
14:27 29.56 29.56 29.56 29.56 0.0K
14:28 29.56 29.56 29.56 29.56 0.0K
14:29 29.56 29.56 29.56 29.56 0.0K
14:30 29.56 29.56 29.51 29.51 0.3K
14:31 29.51 29.51 29.51 29.51 0.0K
14:32 29.51 29.51 29.51 29.51 0.0K
14:33 29.51 29.51 29.51 29.51 0.0K
14:34 29.51 29.51 29.51 29.51 0.0K
14:35 29.51 29.51 29.51 29.51 0.0K
14:36 29.51 29.51 29.51 29.51 0.0K
14:37 29.51 29.51 29.51 29.51 0.0K
14:38 29.51 29.51 29.51 29.51 0.0K
14:39 29.51 29.51 29.51 29.51 0.0K
14:40 29.54 29.66 29.54 29.66 0.3K
14:41 29.66 29.66 29.66 29.66 0.4K
14:42 29.66 29.66 29.66 29.66 0.0K
14:43 29.66 29.66 29.66 29.66 0.0K
14:44 29.66 29.66 29.66 29.66 0.0K
14:45 29.66 29.66 29.66 29.66 0.0K
14:46 29.66 29.66 29.66 29.66 0.0K
14:47 29.66 29.66 29.66 29.66 0.1K
14:48 29.66 29.66 29.66 29.66 0.0K
14:49 29.66 29.66 29.66 29.66 0.0K
14:50 29.66 29.66 29.66 29.66 0.0K
14:51 29.66 29.66 29.66 29.66 0.0K
14:52 29.66 29.66 29.66 29.66 0.0K
14:53 29.66 29.66 29.66 29.66 0.0K
14:54 29.66 29.66 29.66 29.66 0.0K
14:55 29.66 29.66 29.66 29.66 0.0K
14:56 29.66 29.66 29.66 29.66 0.0K
14:57 29.66 29.66 29.66 29.66 0.0K
14:58 29.66 29.66 29.66 29.66 0.1K
14:59 29.66 29.66 29.66 29.66 0.0K
15:00 29.66 29.66 29.66 29.66 0.0K
15:01 29.66 29.66 29.66 29.66 0.0K
15:02 29.66 29.66 29.66 29.66 0.0K
15:03 29.66 29.66 29.66 29.66 0.0K
15:04 29.66 29.66 29.66 29.66 0.0K
15:05 29.66 29.66 29.66 29.66 0.0K
15:06 29.66 29.66 29.66 29.66 0.0K
15:07 29.66 29.66 29.66 29.66 0.0K
15:08 29.66 29.66 29.66 29.66 0.0K
15:09 29.66 29.66 29.66 29.66 0.0K
15:10 29.66 29.66 29.66 29.66 0.0K
15:11 29.66 29.66 29.66 29.66 0.0K
15:12 29.66 29.66 29.66 29.66 0.0K
15:13 29.66 29.66 29.66 29.66 0.0K
15:14 29.66 29.66 29.66 29.66 0.1K
15:15 29.69 29.69 29.69 29.69 0.1K
15:16 29.69 29.69 29.69 29.69 0.0K
15:17 29.69 29.69 29.69 29.69 0.0K
15:18 29.69 29.69 29.69 29.69 0.0K
15:19 29.69 29.69 29.69 29.69 0.1K
15:20 29.69 29.69 29.55 29.55 1.0K
15:21 29.55 29.55 29.55 29.55 0.0K
15:22 29.46 29.59 29.46 29.59 0.9K
15:23 29.59 29.61 29.59 29.61 0.9K
15:24 29.61 29.61 29.61 29.61 0.4K
15:25 29.61 29.61 29.61 29.61 0.3K
15:26 29.61 29.61 29.61 29.61 0.0K
15:27 29.61 29.61 29.61 29.61 0.6K
15:28 29.61 29.61 29.61 29.61 0.0K
15:29 29.61 29.61 29.61 29.61 0.0K
15:30 29.61 29.61 29.61 29.61 0.0K
15:31 29.61 29.61 29.61 29.61 0.0K
15:32 29.61 29.65 29.61 29.65 0.1K
15:33 29.65 29.65 29.65 29.65 0.0K
15:34 29.65 29.65 29.65 29.65 0.1K
15:35 29.65 29.65 29.65 29.65 0.1K
15:36 29.65 29.65 29.65 29.65 0.0K
15:37 29.65 29.65 29.65 29.65 0.0K
15:38 29.65 29.65 29.65 29.65 0.2K
15:39 29.65 29.65 29.65 29.65 0.0K
15:40 29.65 29.65 29.65 29.65 0.1K
15:41 29.65 29.65 29.65 29.65 0.0K
15:42 29.65 29.65 29.65 29.65 0.0K
15:43 29.65 29.65 29.57 29.57 3.7K
15:44 29.57 29.57 29.57 29.57 0.2K
15:45 29.57 29.57 29.57 29.57 0.1K
15:46 29.57 29.57 29.57 29.57 0.4K
15:47 29.57 29.57 29.57 29.57 0.1K
15:48 29.57 29.57 29.57 29.57 0.1K
15:49 29.57 29.57 29.57 29.57 0.1K
15:50 29.57 29.67 29.57 29.67 0.7K
15:51 29.67 29.67 29.60 29.65 1.0K
15:52 29.65 29.65 29.65 29.65 0.0K
15:53 29.64 29.64 29.51 29.51 1.6K
15:54 29.51 29.51 29.51 29.51 0.1K
15:55 29.51 29.55 29.51 29.55 0.1K
15:56 29.55 29.55 29.55 29.55 0.2K
15:57 29.55 29.55 29.54 29.54 0.4K
15:58 29.54 29.54 29.46 29.46 0.8K
15:59 29.46 29.55 29.44 29.44 0.7K
16:00 29.44 29.52 29.44 29.52 8.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles