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 28.23 28.23 28.23 28.23 0.0K
09:32 28.23 28.23 28.23 28.23 0.0K
09:33 28.23 28.23 28.23 28.23 0.0K
09:34 28.23 28.23 28.03 28.03 0.5K
09:35 28.03 28.03 28.03 28.03 0.0K
09:36 28.03 28.03 28.03 28.03 0.1K
09:37 28.03 28.03 28.03 28.03 0.0K
09:38 28.03 28.03 28.03 28.03 0.0K
09:39 28.03 28.03 28.03 28.03 0.0K
09:40 28.03 28.03 28.03 28.03 0.0K
09:41 28.39 28.39 28.14 28.14 0.3K
09:42 28.14 28.14 28.14 28.14 0.0K
09:43 28.14 28.14 28.14 28.14 0.0K
09:44 28.14 28.14 28.14 28.14 0.0K
09:45 28.14 28.14 28.14 28.14 0.2K
09:46 28.14 28.14 28.14 28.14 0.0K
09:47 28.14 28.14 28.14 28.14 0.0K
09:48 28.14 28.14 28.14 28.14 0.0K
09:49 28.14 28.14 28.14 28.14 0.0K
09:50 28.14 28.14 28.14 28.14 0.0K
09:51 28.14 28.14 28.14 28.14 0.0K
09:52 28.14 28.14 28.14 28.14 0.0K
09:53 28.14 28.14 28.14 28.14 0.0K
09:54 28.14 28.14 28.14 28.14 0.1K
09:55 28.14 28.14 28.14 28.14 0.0K
09:56 28.14 28.14 28.14 28.14 0.0K
09:57 28.14 28.14 28.14 28.14 0.0K
09:58 28.14 28.14 28.14 28.14 0.0K
09:59 28.14 28.14 28.14 28.14 0.0K
10:00 28.14 28.14 28.14 28.14 0.0K
10:01 28.14 28.14 28.14 28.14 0.0K
10:02 28.14 28.14 28.14 28.14 0.0K
10:03 28.14 28.14 28.14 28.14 0.0K
10:04 28.14 28.14 28.14 28.14 0.0K
10:05 28.14 28.14 28.14 28.14 0.0K
10:06 28.14 28.14 28.14 28.14 0.0K
10:07 28.14 28.14 28.14 28.14 0.0K
10:08 28.14 28.14 28.14 28.14 0.0K
10:09 28.14 28.14 28.14 28.14 0.0K
10:10 27.91 27.91 27.91 27.91 0.3K
10:11 27.83 27.83 27.83 27.83 1.1K
10:12 27.83 27.83 27.83 27.83 0.0K
10:13 27.83 27.83 27.83 27.83 0.0K
10:14 27.83 27.83 27.83 27.83 0.0K
10:15 27.83 27.83 27.83 27.83 0.0K
10:16 27.83 27.83 27.83 27.83 0.2K
10:17 27.83 27.83 27.83 27.83 0.0K
10:18 27.83 27.83 27.83 27.83 0.0K
10:19 27.83 27.83 27.83 27.83 0.0K
10:20 27.83 27.83 27.83 27.83 0.0K
10:21 27.83 27.83 27.83 27.83 0.0K
10:22 27.83 27.83 27.83 27.83 0.0K
10:23 27.83 27.83 27.83 27.83 0.0K
10:24 27.80 27.80 27.80 27.80 0.2K
10:25 27.80 27.80 27.80 27.80 0.0K
10:26 27.80 27.80 27.80 27.80 0.0K
10:27 27.71 27.85 27.71 27.85 1.9K
10:28 27.85 27.85 27.85 27.85 0.0K
10:29 27.85 27.96 27.70 27.96 4.2K
10:30 27.96 27.96 27.81 27.81 2.0K
10:31 27.81 27.81 27.81 27.81 0.0K
10:32 27.81 27.81 27.81 27.81 0.0K
10:33 27.81 27.81 27.81 27.81 0.0K
10:34 27.81 27.81 27.65 27.65 0.1K
10:35 27.65 27.65 27.65 27.65 0.0K
10:36 27.65 27.65 27.65 27.65 0.0K
10:37 27.65 27.65 27.65 27.65 0.0K
10:38 27.65 27.65 27.65 27.65 0.0K
10:39 27.65 27.65 27.65 27.65 0.1K
10:40 27.65 27.65 27.65 27.65 0.0K
10:41 27.65 27.65 27.65 27.65 0.0K
10:42 27.65 27.65 27.65 27.65 0.0K
10:43 27.65 27.65 27.65 27.65 0.0K
10:44 27.65 27.65 27.65 27.65 0.0K
10:45 27.65 27.65 27.65 27.65 0.0K
10:46 27.65 27.65 27.60 27.60 0.1K
10:47 27.60 27.75 27.56 27.75 0.4K
10:48 27.75 27.75 27.75 27.75 0.0K
10:49 27.75 27.75 27.75 27.75 0.0K
10:50 27.75 27.75 27.75 27.75 0.0K
10:51 27.75 27.75 27.75 27.75 0.0K
10:52 27.75 27.75 27.75 27.75 0.0K
10:53 27.75 27.75 27.75 27.75 0.0K
10:54 27.75 27.75 27.75 27.75 0.0K
10:55 27.46 27.46 27.31 27.31 1.3K
10:56 27.31 27.31 27.31 27.31 1.0K
10:57 27.31 27.31 27.31 27.31 0.0K
10:58 27.31 27.42 27.31 27.42 0.1K
10:59 27.42 27.42 27.42 27.42 0.0K
11:00 27.54 27.54 27.54 27.54 1.0K
11:01 27.54 27.54 27.54 27.54 0.0K
11:02 27.54 27.54 27.54 27.54 0.7K
11:03 27.54 27.54 27.54 27.54 0.0K
11:04 27.54 27.54 27.54 27.54 0.1K
11:05 27.54 27.54 27.54 27.54 0.0K
11:06 27.54 27.54 27.54 27.54 0.5K
11:07 27.54 27.54 27.54 27.54 0.0K
11:08 27.54 27.54 27.54 27.54 0.0K
11:09 27.54 27.54 27.54 27.54 0.0K
11:10 27.54 27.54 27.54 27.54 0.0K
11:11 27.54 27.54 27.54 27.54 0.0K
11:12 27.54 27.54 27.54 27.54 0.1K
11:13 27.54 27.54 27.54 27.54 0.0K
11:14 27.54 27.54 27.54 27.54 0.0K
11:15 27.54 27.54 27.54 27.54 0.0K
11:16 27.54 27.54 27.54 27.54 0.0K
11:17 27.54 27.54 27.54 27.54 0.0K
11:18 27.54 27.54 27.54 27.54 0.2K
11:19 27.54 27.54 27.54 27.54 0.0K
11:20 27.54 27.86 27.54 27.86 0.5K
11:21 27.86 27.86 27.74 27.74 0.2K
11:22 27.74 27.74 27.74 27.74 0.1K
11:23 27.74 27.74 27.74 27.74 0.0K
11:24 27.74 27.74 27.74 27.74 0.0K
11:25 27.91 27.91 27.73 27.90 3.0K
11:26 27.90 27.90 27.90 27.90 0.1K
11:27 27.90 27.90 27.90 27.90 0.0K
11:28 27.90 27.94 27.90 27.94 0.1K
11:29 27.94 27.94 27.94 27.94 0.0K
11:30 27.94 27.94 27.94 27.94 0.0K
11:31 27.94 27.94 27.94 27.94 0.0K
11:32 27.94 27.94 27.94 27.94 0.0K
11:33 27.94 27.94 27.94 27.94 0.1K
11:34 27.94 27.94 27.94 27.94 0.1K
11:35 27.94 27.94 27.94 27.94 0.0K
11:36 27.94 27.94 27.94 27.94 0.0K
11:37 27.94 27.94 27.94 27.94 0.0K
11:38 27.94 27.94 27.94 27.94 0.1K
11:39 27.94 27.94 27.94 27.94 0.0K
11:40 27.94 27.94 27.94 27.94 0.0K
11:41 27.94 27.94 27.94 27.94 0.0K
11:42 27.94 27.94 27.94 27.94 0.0K
11:43 27.94 27.94 27.94 27.94 0.1K
11:44 27.94 27.94 27.94 27.94 0.0K
11:45 27.94 27.94 27.94 27.94 0.0K
11:46 27.94 27.94 27.94 27.94 0.0K
11:47 27.94 27.94 27.94 27.94 0.0K
11:48 27.94 27.94 27.94 27.94 0.1K
11:49 27.94 27.94 27.94 27.94 0.0K
11:50 27.94 27.94 27.94 27.94 0.0K
11:51 27.94 27.94 27.94 27.94 0.0K
11:52 27.94 27.94 27.94 27.94 0.0K
11:53 27.94 27.94 27.94 27.94 0.0K
11:54 27.94 27.94 27.94 27.94 0.0K
11:55 27.94 27.94 27.94 27.94 0.0K
11:56 27.94 27.94 27.94 27.94 0.0K
11:57 27.94 27.94 27.94 27.94 0.0K
11:58 27.94 27.94 27.94 27.94 0.1K
11:59 27.94 28.03 27.94 28.03 0.6K
12:00 28.03 28.03 28.03 28.03 0.1K
12:01 28.03 28.03 28.03 28.03 0.0K
12:02 28.03 28.03 28.03 28.03 0.0K
12:03 28.03 28.03 28.03 28.03 0.0K
12:04 28.03 28.03 28.03 28.03 0.0K
12:05 28.03 28.03 28.03 28.03 0.0K
12:06 28.03 28.03 28.03 28.03 0.0K
12:07 28.03 28.03 28.03 28.03 0.0K
12:08 28.03 28.03 28.03 28.03 0.0K
12:09 28.03 28.03 28.03 28.03 0.0K
12:10 28.03 28.03 28.03 28.03 0.0K
12:11 28.03 28.03 27.87 27.87 0.1K
12:12 27.87 27.87 27.87 27.87 0.0K
12:13 27.87 27.87 27.87 27.87 0.0K
12:14 27.87 27.87 27.84 27.84 0.1K
12:15 27.84 27.84 27.84 27.84 0.0K
12:16 27.84 27.84 27.84 27.84 0.0K
12:17 27.84 27.84 27.84 27.84 0.1K
12:18 27.84 27.84 27.84 27.84 0.0K
12:19 27.84 27.84 27.84 27.84 0.3K
12:20 27.84 27.84 27.84 27.84 0.0K
12:21 27.84 27.84 27.84 27.84 0.0K
12:22 27.84 27.84 27.84 27.84 0.0K
12:23 27.84 27.84 27.84 27.84 0.7K
12:24 27.84 27.84 27.84 27.84 0.0K
12:25 27.80 27.80 27.80 27.80 1.8K
12:26 27.80 27.80 27.80 27.80 0.0K
12:27 27.80 27.80 27.74 27.74 0.2K
12:28 27.74 27.74 27.74 27.74 0.0K
12:29 27.74 27.74 27.74 27.74 0.0K
12:30 27.74 27.74 27.74 27.74 0.0K
12:31 27.74 27.74 27.74 27.74 0.0K
12:32 27.74 27.74 27.74 27.74 0.0K
12:33 27.74 27.74 27.74 27.74 0.0K
12:34 27.74 27.74 27.74 27.74 0.1K
12:35 27.74 27.74 27.74 27.74 0.0K
12:36 27.74 27.74 27.74 27.74 0.0K
12:37 27.74 27.74 27.64 27.64 0.2K
12:38 27.64 27.64 27.64 27.64 0.0K
12:39 27.64 27.64 27.64 27.64 0.0K
12:40 27.64 27.64 27.64 27.64 0.0K
12:41 27.64 27.64 27.64 27.64 0.0K
12:42 27.64 27.64 27.64 27.64 0.0K
12:43 27.64 27.64 27.64 27.64 0.0K
12:44 27.64 27.64 27.64 27.64 0.0K
12:45 27.64 27.64 27.64 27.64 0.0K
12:46 27.64 27.64 27.64 27.64 0.0K
12:47 27.64 27.64 27.64 27.64 0.0K
12:48 27.64 27.64 27.64 27.64 0.2K
12:49 27.64 27.64 27.64 27.64 0.0K
12:50 27.64 27.64 27.64 27.64 0.0K
12:51 27.64 27.64 27.64 27.64 0.0K
12:52 27.64 27.64 27.64 27.64 0.0K
12:53 27.64 27.64 27.64 27.64 0.0K
12:54 27.64 27.64 27.64 27.64 0.0K
12:55 27.64 27.64 27.64 27.64 0.0K
12:56 27.64 27.64 27.64 27.64 0.0K
12:57 27.64 27.64 27.64 27.64 0.0K
12:58 27.64 27.64 27.64 27.64 0.0K
12:59 27.64 27.64 27.64 27.64 0.0K
13:00 27.64 27.64 27.64 27.64 0.0K
13:01 27.64 27.64 27.64 27.64 0.1K
13:02 27.64 27.64 27.64 27.64 0.0K
13:03 27.64 27.64 27.64 27.64 0.0K
13:04 27.64 27.64 27.64 27.64 0.0K
13:05 27.64 27.64 27.64 27.64 0.0K
13:06 27.64 27.74 27.64 27.74 1.9K
13:07 27.74 27.74 27.74 27.74 0.0K
13:08 27.74 27.74 27.74 27.74 0.0K
13:09 27.74 27.74 27.74 27.74 0.1K
13:10 27.74 27.74 27.74 27.74 0.0K
13:11 27.74 27.74 27.74 27.74 0.0K
13:12 27.74 27.74 27.74 27.74 0.0K
13:13 27.74 27.74 27.74 27.74 0.1K
13:14 27.74 27.74 27.74 27.74 0.0K
13:15 27.74 27.74 27.74 27.74 0.0K
13:16 27.74 27.74 27.74 27.74 0.0K
13:17 27.74 27.74 27.74 27.74 0.0K
13:18 27.74 27.74 27.74 27.74 0.0K
13:19 27.74 27.74 27.74 27.74 0.0K
13:20 27.74 27.74 27.74 27.74 0.0K
13:21 27.74 27.74 27.74 27.74 0.0K
13:22 27.74 27.74 27.74 27.74 0.0K
13:23 27.74 27.74 27.74 27.74 0.0K
13:24 27.74 27.74 27.74 27.74 0.0K
13:25 27.74 27.74 27.74 27.74 0.0K
13:26 27.74 27.74 27.74 27.74 0.0K
13:27 27.74 27.74 27.74 27.74 0.0K
13:28 27.74 27.74 27.74 27.74 0.0K
13:29 27.74 27.74 27.74 27.74 0.0K
13:30 27.74 27.74 27.74 27.74 0.0K
13:31 27.74 27.74 27.74 27.74 0.9K
13:32 27.74 27.74 27.74 27.74 0.1K
13:33 27.74 27.74 27.74 27.74 0.0K
13:34 27.74 27.74 27.74 27.74 0.0K
13:35 27.74 27.74 27.74 27.74 0.0K
13:36 27.74 27.74 27.74 27.74 0.0K
13:37 27.74 27.74 27.74 27.74 0.1K
13:38 27.74 27.74 27.74 27.74 0.0K
13:39 27.74 27.74 27.74 27.74 0.0K
13:40 27.74 27.74 27.74 27.74 0.0K
13:41 27.74 27.74 27.74 27.74 0.0K
13:42 27.74 27.74 27.74 27.74 0.1K
13:43 27.74 27.84 27.74 27.84 0.2K
13:44 27.84 27.84 27.84 27.84 0.0K
13:45 27.84 27.84 27.84 27.84 0.1K
13:46 27.84 27.84 27.84 27.84 0.0K
13:47 27.84 27.84 27.84 27.84 0.0K
13:48 27.84 27.84 27.84 27.84 0.0K
13:49 27.84 27.84 27.84 27.84 0.0K
13:50 27.84 27.84 27.84 27.84 0.0K
13:51 27.84 27.84 27.84 27.84 0.0K
13:52 27.84 27.84 27.84 27.84 0.0K
13:53 27.84 27.84 27.84 27.84 0.1K
13:54 27.84 27.84 27.75 27.82 1.7K
13:55 27.82 27.91 27.82 27.91 1.3K
13:56 27.91 27.91 27.91 27.91 0.0K
13:57 27.91 27.91 27.91 27.91 0.1K
13:58 27.91 27.91 27.91 27.91 0.0K
13:59 27.91 27.91 27.91 27.91 0.0K
14:00 27.91 27.91 27.91 27.91 0.0K
14:01 27.91 27.91 27.91 27.91 0.0K
14:02 27.91 27.91 27.91 27.91 0.0K
14:03 27.91 27.91 27.91 27.91 0.0K
14:04 27.91 27.91 27.91 27.91 0.0K
14:05 27.91 27.91 27.91 27.91 0.0K
14:06 27.91 27.91 27.91 27.91 0.0K
14:07 27.91 27.91 27.91 27.91 0.0K
14:08 27.91 27.91 27.91 27.91 0.0K
14:09 27.91 27.91 27.91 27.91 0.1K
14:10 27.91 27.91 27.91 27.91 0.0K
14:11 27.91 27.91 27.91 27.91 0.0K
14:12 27.91 27.91 27.91 27.91 0.0K
14:13 27.91 27.91 27.91 27.91 0.0K
14:14 27.91 27.91 27.91 27.91 0.0K
14:15 27.91 27.91 27.91 27.91 0.0K
14:16 27.91 27.91 27.91 27.91 0.0K
14:17 27.91 27.91 27.91 27.91 0.0K
14:18 27.91 27.91 27.91 27.91 0.0K
14:19 27.91 27.91 27.91 27.91 0.0K
14:20 27.91 27.91 27.91 27.91 0.0K
14:21 27.91 27.91 27.91 27.91 0.0K
14:22 27.91 27.91 27.91 27.91 0.0K
14:23 27.91 27.91 27.91 27.91 0.0K
14:24 27.91 27.91 27.91 27.91 0.1K
14:25 27.91 27.91 27.91 27.91 0.0K
14:26 27.91 27.91 27.91 27.91 0.0K
14:27 27.91 27.91 27.91 27.91 0.0K
14:28 27.91 27.91 27.91 27.91 0.0K
14:29 27.91 27.91 27.91 27.91 0.0K
14:30 27.91 27.91 27.91 27.91 0.0K
14:31 27.91 27.91 27.91 27.91 0.0K
14:32 27.91 27.91 27.91 27.91 0.0K
14:33 27.91 27.91 27.91 27.91 0.0K
14:34 27.91 27.91 27.91 27.91 0.0K
14:35 27.91 27.91 27.91 27.91 0.0K
14:36 27.91 27.91 27.91 27.91 0.0K
14:37 27.91 27.91 27.91 27.91 0.0K
14:38 27.91 27.91 27.91 27.91 0.0K
14:39 27.91 27.91 27.91 27.91 0.0K
14:40 27.91 27.91 27.91 27.91 0.0K
14:41 27.91 27.91 27.91 27.91 0.0K
14:42 27.91 27.91 27.91 27.91 0.1K
14:43 27.91 27.91 27.91 27.91 0.0K
14:44 27.91 27.91 27.91 27.91 0.0K
14:45 27.91 27.91 27.91 27.91 0.0K
14:46 27.91 27.91 27.91 27.91 0.0K
14:47 27.91 27.91 27.91 27.91 0.0K
14:48 27.91 27.91 27.91 27.91 0.1K
14:49 27.91 27.91 27.91 27.91 0.0K
14:50 27.91 27.91 27.91 27.91 0.0K
14:51 27.91 27.91 27.91 27.91 0.0K
14:52 27.91 27.91 27.91 27.91 0.0K
14:53 27.91 27.91 27.91 27.91 0.0K
14:54 27.91 27.91 27.91 27.91 0.2K
14:55 27.91 27.91 27.86 27.86 0.2K
14:56 27.86 27.97 27.86 27.97 0.5K
14:57 27.97 27.99 27.97 27.99 0.7K
14:58 27.99 27.99 27.99 27.99 0.0K
14:59 27.99 27.99 27.99 27.99 0.0K
15:00 27.99 27.99 27.99 27.99 0.0K
15:01 27.99 27.99 27.99 27.99 0.0K
15:02 27.99 27.99 27.99 27.99 0.0K
15:03 27.99 27.99 27.99 27.99 0.0K
15:04 27.99 27.99 27.99 27.99 0.1K
15:05 27.99 27.99 27.99 27.99 0.0K
15:06 27.99 27.99 27.99 27.99 0.0K
15:07 27.99 27.99 27.99 27.99 0.0K
15:08 27.99 27.99 27.99 27.99 0.1K
15:09 27.99 27.99 27.99 27.99 0.0K
15:10 27.99 27.99 27.99 27.99 0.1K
15:11 27.99 27.99 27.99 27.99 0.0K
15:12 27.99 27.99 27.99 27.99 0.0K
15:13 27.99 27.99 27.99 27.99 0.0K
15:14 27.99 27.99 27.99 27.99 0.0K
15:15 27.99 27.99 27.99 27.99 0.0K
15:16 27.99 27.99 27.99 27.99 0.1K
15:17 27.99 27.99 27.99 27.99 0.0K
15:18 27.99 27.99 27.99 27.99 0.3K
15:19 27.99 27.99 27.88 27.88 0.8K
15:20 27.88 27.88 27.88 27.88 0.0K
15:21 27.88 27.88 27.88 27.88 0.0K
15:22 27.88 27.88 27.88 27.88 0.0K
15:23 27.88 27.88 27.88 27.88 0.0K
15:24 27.88 27.88 27.88 27.88 0.0K
15:25 27.88 27.88 27.88 27.88 0.1K
15:26 27.88 27.88 27.88 27.88 0.1K
15:27 27.88 27.88 27.88 27.88 0.0K
15:28 27.88 27.88 27.88 27.88 0.0K
15:29 27.88 27.88 27.88 27.88 0.1K
15:30 27.88 27.88 27.88 27.88 0.0K
15:31 27.88 27.88 27.88 27.88 0.0K
15:32 27.88 27.88 27.88 27.88 0.1K
15:33 27.88 28.10 27.88 28.10 2.2K
15:34 28.10 28.10 28.10 28.10 0.3K
15:35 28.10 28.10 28.10 28.10 0.1K
15:36 28.10 28.10 28.10 28.10 0.0K
15:37 28.10 28.10 28.10 28.10 0.0K
15:38 28.10 28.31 28.10 28.31 0.8K
15:39 28.31 28.31 28.31 28.31 0.2K
15:40 28.31 28.31 28.31 28.31 0.0K
15:41 28.31 28.31 28.31 28.31 0.1K
15:42 28.31 28.31 28.31 28.31 0.0K
15:43 28.31 28.31 28.31 28.31 0.1K
15:44 28.31 28.31 28.31 28.31 0.0K
15:45 28.31 28.31 28.31 28.31 0.0K
15:46 28.31 28.31 28.31 28.31 0.0K
15:47 28.31 28.31 28.31 28.31 0.0K
15:48 28.31 28.31 28.31 28.31 0.3K
15:49 28.31 28.33 28.24 28.33 0.3K
15:50 28.33 28.33 28.17 28.17 0.4K
15:51 28.17 28.17 28.17 28.17 0.0K
15:52 28.23 28.23 28.16 28.16 3.4K
15:53 28.16 28.16 28.16 28.16 0.3K
15:54 28.05 28.05 28.05 28.05 0.1K
15:55 28.05 28.05 28.05 28.05 0.2K
15:56 28.05 28.05 28.05 28.05 0.0K
15:57 28.05 28.05 27.94 27.94 1.6K
15:58 27.96 28.10 27.96 28.03 3.5K
15:59 28.03 28.04 27.96 27.96 3.5K
16:00 27.91 27.92 27.89 27.91 8.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles