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 29.34 29.48 29.34 29.48 0.3K
09:32 30.20 30.20 29.49 29.49 1.0K
09:33 29.49 29.49 29.49 29.49 0.0K
09:34 29.49 29.49 29.49 29.49 0.1K
09:35 29.49 29.49 29.49 29.49 0.0K
09:36 29.49 29.49 29.49 29.49 0.0K
09:37 29.49 29.49 29.49 29.49 0.0K
09:38 28.11 28.11 28.11 28.11 3.1K
09:39 28.11 28.11 28.11 28.11 0.0K
09:40 28.11 28.11 28.11 28.11 0.0K
09:41 28.11 28.11 28.11 28.11 0.0K
09:42 28.11 29.50 28.11 29.50 0.3K
09:43 29.50 29.50 29.50 29.50 0.0K
09:44 29.50 29.50 29.50 29.50 0.0K
09:45 29.50 29.50 29.03 29.03 0.3K
09:46 29.03 29.03 29.03 29.03 0.0K
09:47 29.03 29.03 29.03 29.03 0.0K
09:48 29.03 29.03 29.03 29.03 0.0K
09:49 29.03 29.03 29.03 29.03 0.0K
09:50 29.03 29.03 29.03 29.03 0.0K
09:51 29.03 29.03 29.03 29.03 0.0K
09:52 29.03 29.03 29.03 29.03 0.1K
09:53 29.03 29.03 29.03 29.03 0.0K
09:54 29.03 29.03 29.03 29.03 0.0K
09:55 29.03 29.03 29.03 29.03 0.0K
09:56 29.03 29.03 29.03 29.03 0.0K
09:57 29.03 29.03 29.03 29.03 0.0K
09:58 29.03 29.03 29.03 29.03 0.0K
09:59 29.03 29.03 29.03 29.03 0.1K
10:00 29.03 29.03 29.03 29.03 0.1K
10:01 29.03 29.03 29.03 29.03 0.0K
10:02 29.03 29.03 29.03 29.03 0.0K
10:03 29.03 29.03 29.03 29.03 0.0K
10:04 29.03 29.03 29.03 29.03 0.0K
10:05 29.03 29.03 29.03 29.03 0.0K
10:06 29.03 29.03 29.03 29.03 0.0K
10:07 29.03 29.03 29.03 29.03 0.0K
10:08 29.03 29.29 29.03 29.29 0.1K
10:09 29.29 29.29 29.29 29.29 0.0K
10:10 29.56 29.56 29.56 29.56 0.4K
10:11 29.56 29.56 29.56 29.56 0.0K
10:12 29.56 29.56 29.56 29.56 0.0K
10:13 29.56 29.56 29.56 29.56 0.0K
10:14 29.56 29.56 29.56 29.56 0.0K
10:15 29.56 29.56 29.56 29.56 0.0K
10:16 29.56 29.56 29.56 29.56 0.0K
10:17 29.56 29.56 29.56 29.56 0.0K
10:18 29.56 29.56 29.56 29.56 0.0K
10:19 29.56 29.56 29.56 29.56 0.1K
10:20 29.56 29.56 29.56 29.56 0.0K
10:21 29.56 29.56 29.56 29.56 0.0K
10:22 29.56 29.56 29.56 29.56 0.1K
10:23 29.56 29.56 29.35 29.35 0.3K
10:24 29.35 29.35 29.35 29.35 0.0K
10:25 29.35 29.35 29.35 29.35 0.0K
10:26 29.35 29.46 29.35 29.46 0.1K
10:27 29.46 29.46 29.46 29.46 0.1K
10:28 29.46 29.46 29.46 29.46 0.0K
10:29 29.46 29.46 29.46 29.46 0.0K
10:30 29.46 29.46 29.46 29.46 0.0K
10:31 29.46 29.46 29.46 29.46 0.0K
10:32 29.46 29.46 29.41 29.41 0.2K
10:33 29.41 29.41 29.41 29.41 0.0K
10:34 29.41 29.41 29.41 29.41 0.0K
10:35 29.41 29.41 29.41 29.41 0.0K
10:36 29.41 29.41 29.30 29.30 0.2K
10:37 29.30 29.30 29.30 29.30 0.0K
10:38 29.30 29.30 29.30 29.30 0.0K
10:39 29.30 29.30 29.30 29.30 0.0K
10:40 29.30 29.30 29.30 29.30 0.0K
10:41 29.30 29.30 29.30 29.30 0.0K
10:42 29.30 29.30 29.30 29.30 0.0K
10:43 29.30 29.30 29.30 29.30 0.0K
10:44 29.30 29.30 29.30 29.30 0.0K
10:45 29.30 29.30 29.30 29.30 0.0K
10:46 29.30 29.30 29.30 29.30 0.0K
10:47 29.30 29.30 29.30 29.30 0.0K
10:48 29.30 29.30 29.30 29.30 0.0K
10:49 29.30 29.30 29.30 29.30 0.0K
10:50 29.30 29.30 29.30 29.30 0.0K
10:51 29.30 29.30 29.30 29.30 0.0K
10:52 29.30 29.30 29.30 29.30 0.0K
10:53 29.30 29.30 29.30 29.30 0.0K
10:54 29.30 29.30 29.30 29.30 0.0K
10:55 29.30 29.30 29.30 29.30 0.0K
10:56 29.30 29.30 29.30 29.30 0.0K
10:57 29.30 29.30 29.30 29.30 0.0K
10:58 29.30 29.30 29.30 29.30 0.0K
10:59 29.30 29.30 29.30 29.30 0.0K
11:00 29.30 29.30 29.30 29.30 0.0K
11:01 29.30 29.30 29.30 29.30 0.0K
11:02 29.30 29.30 29.30 29.30 0.2K
11:03 29.30 29.30 29.30 29.30 0.0K
11:04 29.30 29.30 29.30 29.30 0.0K
11:05 29.30 29.30 29.30 29.30 0.0K
11:06 29.30 29.30 29.30 29.30 0.0K
11:07 29.30 29.30 29.30 29.30 0.0K
11:08 29.30 29.30 29.30 29.30 0.3K
11:09 29.30 29.30 29.30 29.30 0.0K
11:10 29.30 29.30 29.30 29.30 0.0K
11:11 29.30 29.30 29.30 29.30 0.0K
11:12 29.30 29.30 29.30 29.30 0.0K
11:13 29.30 29.30 29.30 29.30 0.0K
11:14 29.30 29.30 29.30 29.30 0.0K
11:15 29.30 29.30 29.30 29.30 0.0K
11:16 29.30 29.30 29.30 29.30 0.0K
11:17 29.30 29.30 29.30 29.30 0.0K
11:18 29.30 29.30 29.30 29.30 0.0K
11:19 29.30 29.30 29.30 29.30 0.0K
11:20 29.30 29.30 29.30 29.30 0.0K
11:21 29.30 29.30 29.30 29.30 0.0K
11:22 29.30 29.30 29.30 29.30 0.0K
11:23 29.30 29.30 29.30 29.30 0.0K
11:24 29.30 29.30 29.30 29.30 0.0K
11:25 29.30 29.30 29.30 29.30 0.0K
11:26 29.30 29.30 29.30 29.30 0.0K
11:27 29.25 29.25 29.25 29.25 0.2K
11:28 29.25 29.25 29.25 29.25 0.0K
11:29 29.25 29.25 29.25 29.25 0.0K
11:30 29.25 29.25 29.25 29.25 0.0K
11:31 29.25 29.25 29.25 29.25 0.0K
11:32 29.25 29.25 29.25 29.25 0.0K
11:33 29.25 29.25 29.25 29.25 0.0K
11:34 29.25 29.25 29.25 29.25 0.0K
11:35 29.25 29.25 29.25 29.25 0.0K
11:36 29.25 29.25 29.25 29.25 0.0K
11:37 29.25 29.25 29.25 29.25 0.0K
11:38 29.25 29.25 29.25 29.25 0.0K
11:39 29.25 29.25 29.25 29.25 0.0K
11:40 29.25 29.25 29.25 29.25 0.0K
11:41 29.25 29.25 29.25 29.25 0.1K
11:42 29.25 29.25 29.25 29.25 0.2K
11:43 29.25 29.25 29.25 29.25 0.0K
11:44 29.17 29.17 29.17 29.17 0.3K
11:45 29.17 29.17 29.17 29.17 0.1K
11:46 29.17 29.17 29.17 29.17 0.0K
11:47 29.17 29.17 29.17 29.17 0.0K
11:48 29.17 29.17 29.17 29.17 0.0K
11:49 29.17 29.17 29.09 29.09 0.3K
11:50 29.09 29.09 29.09 29.09 0.1K
11:51 29.09 29.09 29.09 29.09 0.0K
11:52 29.09 29.09 29.09 29.09 0.0K
11:53 29.00 29.02 28.96 28.96 5.1K
11:54 28.96 28.96 28.96 28.96 0.0K
11:55 28.96 28.96 28.96 28.96 0.0K
11:56 28.96 28.96 28.96 28.96 0.6K
11:57 28.96 28.96 28.96 28.96 0.0K
11:58 28.96 28.96 28.96 28.96 0.1K
11:59 28.96 28.96 28.79 28.79 0.4K
12:00 28.79 28.79 28.79 28.79 0.1K
12:01 28.79 28.79 28.79 28.79 0.0K
12:02 28.79 28.79 28.79 28.79 0.0K
12:03 28.79 28.79 28.79 28.79 0.0K
12:04 28.95 28.95 28.95 28.95 0.1K
12:05 28.95 28.95 28.95 28.95 0.5K
12:06 28.95 28.95 28.95 28.95 0.0K
12:07 28.95 28.95 28.95 28.95 0.0K
12:08 28.95 28.95 28.95 28.95 0.0K
12:09 28.95 28.95 28.95 28.95 0.0K
12:10 28.95 28.95 28.95 28.95 0.0K
12:11 28.95 28.95 28.95 28.95 0.0K
12:12 28.95 28.95 28.95 28.95 0.0K
12:13 28.95 28.95 28.95 28.95 0.0K
12:14 28.95 28.95 28.95 28.95 0.1K
12:15 28.95 28.95 28.95 28.95 0.0K
12:16 28.95 28.95 28.95 28.95 0.0K
12:17 28.95 28.95 28.95 28.95 0.0K
12:18 28.96 28.96 28.96 28.96 0.2K
12:19 28.96 28.96 28.96 28.96 0.0K
12:20 28.96 28.96 28.96 28.96 0.0K
12:21 28.96 28.96 28.96 28.96 0.0K
12:22 28.96 28.96 28.96 28.96 0.0K
12:23 28.96 28.96 28.96 28.96 0.0K
12:24 28.96 28.96 28.96 28.96 0.1K
12:25 28.96 28.96 28.96 28.96 0.0K
12:26 28.96 28.96 28.96 28.96 0.0K
12:27 28.96 28.96 28.96 28.96 0.0K
12:28 28.96 28.96 28.96 28.96 0.0K
12:29 28.96 28.96 28.96 28.96 0.0K
12:30 28.96 28.96 28.96 28.96 0.0K
12:31 28.96 28.96 28.96 28.96 0.0K
12:32 28.96 28.96 28.96 28.96 0.0K
12:33 28.96 28.96 28.96 28.96 0.0K
12:34 28.96 28.96 28.96 28.96 0.0K
12:35 28.96 28.96 28.96 28.96 0.0K
12:36 28.96 28.96 28.96 28.96 0.1K
12:37 28.96 28.96 28.96 28.96 0.0K
12:38 28.96 28.96 28.96 28.96 0.0K
12:39 28.96 28.96 28.96 28.96 0.0K
12:40 28.96 28.96 28.96 28.96 0.0K
12:41 28.96 28.96 28.96 28.96 0.0K
12:42 28.96 28.96 28.96 28.96 0.0K
12:43 28.96 28.96 28.96 28.96 0.0K
12:44 28.96 28.96 28.81 28.81 1.0K
12:45 28.81 28.81 28.81 28.81 0.1K
12:46 28.81 28.81 28.75 28.75 0.3K
12:47 28.75 28.75 28.75 28.75 0.0K
12:48 28.75 28.75 28.67 28.67 0.4K
12:49 28.67 28.67 28.67 28.67 0.0K
12:50 28.67 28.67 28.67 28.67 0.0K
12:51 28.67 28.67 28.67 28.67 0.0K
12:52 28.67 28.67 28.67 28.67 0.0K
12:53 28.67 28.67 28.67 28.67 0.0K
12:54 28.67 28.67 28.67 28.67 0.0K
12:55 28.67 28.67 28.67 28.67 0.0K
12:56 28.67 28.67 28.67 28.67 0.0K
12:57 28.67 28.67 28.67 28.67 0.0K
12:58 28.67 28.67 28.67 28.67 0.0K
12:59 28.67 28.67 28.67 28.67 0.0K
13:00 28.67 28.67 28.67 28.67 0.0K
13:01 28.67 28.67 28.67 28.67 0.0K
13:02 28.67 28.67 28.67 28.67 0.0K
13:03 28.67 28.67 28.67 28.67 0.0K
13:04 28.67 28.67 28.67 28.67 0.0K
13:05 28.67 28.67 28.67 28.67 0.0K
13:06 28.67 28.67 28.67 28.67 0.0K
13:07 28.98 28.98 28.74 28.74 0.2K
13:08 28.74 28.74 28.48 28.48 0.1K
13:09 28.48 28.48 28.48 28.48 0.0K
13:10 28.48 28.48 28.48 28.48 0.0K
13:11 28.48 28.48 28.48 28.48 0.0K
13:12 28.48 28.48 28.48 28.48 0.0K
13:13 28.48 28.48 28.48 28.48 0.0K
13:14 28.48 28.48 28.48 28.48 0.0K
13:15 28.48 28.48 28.48 28.48 0.1K
13:16 28.48 28.48 28.48 28.48 0.0K
13:17 28.48 28.48 28.48 28.48 0.0K
13:18 28.48 28.48 28.48 28.48 0.0K
13:19 28.48 28.48 28.48 28.48 0.0K
13:20 28.48 28.48 28.48 28.48 0.0K
13:21 28.48 28.48 28.48 28.48 0.0K
13:22 28.48 28.48 28.48 28.48 0.0K
13:23 28.48 28.48 28.48 28.48 0.0K
13:24 28.48 28.48 28.48 28.48 0.0K
13:25 28.48 28.48 28.48 28.48 0.0K
13:26 28.48 28.48 28.48 28.48 0.0K
13:27 28.48 28.48 28.48 28.48 0.0K
13:28 28.48 28.48 28.48 28.48 0.0K
13:29 28.48 28.48 28.48 28.48 0.0K
13:30 28.48 28.48 28.48 28.48 0.0K
13:31 28.48 28.48 28.48 28.48 0.0K
13:32 28.48 28.48 28.48 28.48 0.0K
13:33 28.48 28.48 28.48 28.48 0.0K
13:34 28.48 28.48 28.48 28.48 0.0K
13:35 28.48 28.48 28.48 28.48 0.0K
13:36 28.48 28.48 28.48 28.48 0.0K
13:37 28.48 28.48 28.48 28.48 0.0K
13:38 28.48 28.48 28.48 28.48 0.0K
13:39 28.48 28.48 28.48 28.48 0.1K
13:40 28.48 28.48 28.48 28.48 0.0K
13:41 28.48 28.48 28.48 28.48 0.0K
13:42 28.48 28.48 28.48 28.48 0.0K
13:43 28.48 28.48 28.48 28.48 0.0K
13:44 28.48 28.48 28.48 28.48 0.0K
13:45 28.48 28.48 28.48 28.48 0.0K
13:46 28.48 28.48 28.48 28.48 0.0K
13:47 28.48 28.48 28.48 28.48 0.0K
13:48 28.48 28.48 28.48 28.48 0.0K
13:49 28.48 28.48 28.48 28.48 0.0K
13:50 28.48 28.48 28.48 28.48 0.0K
13:51 28.48 28.48 28.48 28.48 0.0K
13:52 28.48 28.97 28.48 28.97 1.7K
13:53 29.26 29.26 29.26 29.26 0.1K
13:54 29.26 29.26 29.26 29.26 0.0K
13:55 29.26 29.26 29.26 29.26 0.1K
13:56 29.26 29.26 29.26 29.26 0.0K
13:57 29.26 29.26 29.26 29.26 0.0K
13:58 29.26 29.26 29.26 29.26 0.0K
13:59 29.26 29.26 29.26 29.26 0.2K
14:00 29.26 29.26 29.26 29.26 0.0K
14:01 29.26 29.26 29.26 29.26 0.0K
14:02 29.26 29.26 29.26 29.26 0.0K
14:03 29.26 29.26 29.26 29.26 0.1K
14:04 29.26 29.26 29.26 29.26 0.0K
14:05 29.26 29.26 29.26 29.26 0.0K
14:06 29.26 29.26 29.26 29.26 0.0K
14:07 29.26 29.26 29.26 29.26 0.0K
14:08 29.26 29.26 29.26 29.26 0.0K
14:09 29.26 29.26 29.26 29.26 0.0K
14:10 29.26 29.26 29.26 29.26 0.0K
14:11 29.26 29.26 29.26 29.26 0.0K
14:12 29.26 29.26 29.26 29.26 0.0K
14:13 29.26 29.26 29.26 29.26 0.0K
14:14 29.26 29.26 29.26 29.26 0.0K
14:15 29.26 29.26 29.13 29.13 0.4K
14:16 29.13 29.13 29.13 29.13 0.0K
14:17 29.13 29.13 29.13 29.13 0.7K
14:18 29.13 29.13 29.13 29.13 0.0K
14:19 29.13 29.13 29.13 29.13 0.0K
14:20 29.13 29.13 29.13 29.13 0.2K
14:21 29.13 29.13 29.13 29.13 0.0K
14:22 29.13 29.13 29.13 29.13 0.0K
14:23 29.13 29.13 29.13 29.13 0.0K
14:24 29.13 29.13 29.13 29.13 0.0K
14:25 29.13 29.13 29.13 29.13 0.1K
14:26 29.13 29.13 29.13 29.13 0.1K
14:27 29.13 29.13 29.13 29.13 0.7K
14:28 29.13 29.13 29.13 29.13 0.0K
14:29 29.13 29.13 29.13 29.13 0.0K
14:30 29.13 29.13 29.13 29.13 0.0K
14:31 29.13 29.13 29.13 29.13 0.0K
14:32 29.13 29.13 29.13 29.13 0.0K
14:33 29.13 29.13 29.13 29.13 0.0K
14:34 29.13 29.13 29.13 29.13 0.0K
14:35 29.13 29.13 29.13 29.13 0.0K
14:36 29.13 29.13 29.13 29.13 0.0K
14:37 29.13 29.13 29.13 29.13 0.0K
14:38 29.13 29.13 29.13 29.13 0.1K
14:39 29.13 29.13 29.13 29.13 0.0K
14:40 29.13 29.13 29.13 29.13 0.0K
14:41 29.13 29.13 29.13 29.13 0.0K
14:42 29.13 29.13 29.13 29.13 0.0K
14:43 29.13 29.13 29.13 29.13 0.0K
14:44 29.13 29.13 29.13 29.13 0.0K
14:45 29.13 29.13 29.13 29.13 0.0K
14:46 29.13 29.13 29.13 29.13 0.0K
14:47 29.13 29.13 29.13 29.13 0.0K
14:48 29.13 29.13 29.13 29.13 0.0K
14:49 29.00 29.00 29.00 29.00 0.1K
14:50 29.00 29.00 29.00 29.00 0.0K
14:51 29.00 29.00 29.00 29.00 0.0K
14:52 29.00 29.00 29.00 29.00 0.1K
14:53 29.00 29.00 29.00 29.00 0.0K
14:54 29.00 29.00 29.00 29.00 0.1K
14:55 29.00 29.00 29.00 29.00 0.0K
14:56 29.00 29.00 29.00 29.00 0.0K
14:57 29.00 29.00 29.00 29.00 0.0K
14:58 29.00 29.03 28.94 29.03 1.4K
14:59 29.03 29.03 29.03 29.03 0.0K
15:00 29.03 29.03 29.03 29.03 0.0K
15:01 29.03 29.03 29.03 29.03 0.0K
15:02 29.03 29.03 29.03 29.03 0.0K
15:03 29.03 29.03 29.03 29.03 0.0K
15:04 29.03 29.03 29.03 29.03 0.0K
15:05 29.03 29.03 29.03 29.03 0.0K
15:06 29.03 29.03 29.03 29.03 0.1K
15:07 28.86 28.86 28.86 28.86 0.2K
15:08 28.86 28.86 28.86 28.86 0.0K
15:09 28.86 28.86 28.86 28.86 0.0K
15:10 28.86 28.86 28.86 28.86 0.0K
15:11 28.86 29.16 28.86 29.16 1.1K
15:12 29.16 29.16 29.16 29.16 0.0K
15:13 29.16 29.16 29.16 29.16 0.0K
15:14 29.16 29.16 29.16 29.16 0.0K
15:15 29.16 29.16 29.16 29.16 0.0K
15:16 29.16 29.16 29.16 29.16 0.0K
15:17 29.16 29.16 29.16 29.16 0.0K
15:18 29.16 29.16 29.16 29.16 0.0K
15:19 29.16 29.16 29.16 29.16 0.0K
15:20 29.16 29.16 29.16 29.16 0.0K
15:21 29.16 29.16 29.16 29.16 0.1K
15:22 29.16 29.16 29.16 29.16 0.0K
15:23 29.16 29.16 29.16 29.16 0.0K
15:24 29.16 29.16 29.16 29.16 0.0K
15:25 29.16 29.16 29.16 29.16 0.0K
15:26 29.16 29.16 29.16 29.16 0.0K
15:27 29.16 29.32 29.16 29.32 0.1K
15:28 29.32 29.32 29.32 29.32 0.0K
15:29 29.32 29.32 29.32 29.32 0.0K
15:30 29.32 29.32 29.32 29.32 0.0K
15:31 29.32 29.32 29.32 29.32 0.5K
15:32 29.32 29.32 29.32 29.32 0.2K
15:33 29.32 29.32 29.32 29.32 0.0K
15:34 29.32 29.32 29.32 29.32 0.1K
15:35 29.32 29.33 29.32 29.33 0.5K
15:36 29.33 29.33 29.33 29.33 0.0K
15:37 29.33 29.33 29.33 29.33 0.1K
15:38 29.33 29.33 29.33 29.33 0.0K
15:39 29.33 29.33 29.33 29.33 0.0K
15:40 29.33 29.33 29.33 29.33 0.1K
15:41 29.33 29.33 29.33 29.33 0.3K
15:42 29.33 29.33 29.33 29.33 0.4K
15:43 29.33 29.33 29.33 29.33 0.0K
15:44 29.33 29.33 29.33 29.33 0.0K
15:45 29.33 29.33 29.33 29.33 0.0K
15:46 29.33 29.33 29.33 29.33 0.0K
15:47 29.33 29.33 29.33 29.33 0.0K
15:48 29.33 29.33 29.33 29.33 0.2K
15:49 29.33 29.33 29.33 29.33 0.0K
15:50 29.33 29.33 29.33 29.33 0.1K
15:51 29.33 29.33 29.33 29.33 0.1K
15:52 29.33 29.33 29.33 29.33 0.0K
15:53 29.33 29.33 29.33 29.33 0.2K
15:54 29.33 29.33 29.33 29.33 0.0K
15:55 29.33 29.33 29.33 29.33 0.0K
15:56 29.33 29.33 29.16 29.16 0.2K
15:57 29.16 29.16 29.16 29.16 0.3K
15:58 29.16 29.29 29.16 29.29 1.3K
15:59 29.29 29.33 29.29 29.33 0.4K
16:00 29.33 29.35 29.33 29.35 6.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles