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 26.50 26.50 25.99 25.99 0.3K
09:32 25.99 25.99 25.99 25.99 0.0K
09:33 25.99 25.99 25.99 25.99 0.0K
09:34 25.99 25.99 25.99 25.99 0.0K
09:35 25.99 25.99 25.99 25.99 0.0K
09:36 25.99 25.99 25.99 25.99 0.0K
09:37 25.99 25.99 25.99 25.99 0.2K
09:38 25.99 25.99 25.99 25.99 0.0K
09:39 25.99 25.99 25.99 25.99 0.0K
09:40 25.99 25.99 25.99 25.99 0.0K
09:41 25.99 25.99 25.99 25.99 0.0K
09:42 25.99 25.99 25.99 25.99 0.0K
09:43 25.99 25.99 25.99 25.99 0.0K
09:44 25.99 25.99 25.99 25.99 0.0K
09:45 25.99 25.99 25.99 25.99 0.0K
09:46 25.99 25.99 25.99 25.99 0.1K
09:47 25.99 25.99 25.99 25.99 0.0K
09:48 25.99 25.99 25.99 25.99 0.0K
09:49 25.99 25.99 25.99 25.99 0.0K
09:50 25.99 25.99 25.99 25.99 0.0K
09:51 25.99 25.99 25.99 25.99 0.0K
09:52 25.99 25.99 25.99 25.99 0.0K
09:53 26.03 26.03 26.03 26.03 0.1K
09:54 26.03 26.03 26.03 26.03 0.0K
09:55 26.04 26.04 26.04 26.04 0.1K
09:56 26.04 26.04 25.98 25.98 0.3K
09:57 25.98 25.98 25.98 25.98 0.0K
09:58 25.98 25.98 25.98 25.98 0.0K
09:59 25.72 25.72 25.72 25.72 0.1K
10:00 25.72 25.72 25.72 25.72 0.0K
10:01 25.72 25.72 25.72 25.72 0.0K
10:02 25.72 25.72 25.72 25.72 0.3K
10:03 25.72 25.72 25.72 25.72 0.0K
10:04 25.72 25.72 25.72 25.72 0.0K
10:05 25.72 25.72 25.72 25.72 0.0K
10:06 25.72 25.72 25.72 25.72 0.0K
10:07 25.72 25.72 25.72 25.72 0.0K
10:08 25.68 25.68 25.68 25.68 0.1K
10:09 25.68 25.68 25.68 25.68 0.2K
10:10 25.68 25.68 25.68 25.68 0.0K
10:11 25.68 25.68 25.68 25.68 0.0K
10:12 25.68 25.68 25.68 25.68 0.0K
10:13 25.68 25.68 25.68 25.68 0.0K
10:14 25.68 25.68 25.68 25.68 0.0K
10:15 25.68 25.68 25.68 25.68 0.0K
10:16 25.68 25.68 25.68 25.68 0.0K
10:17 25.68 25.68 25.68 25.68 0.0K
10:18 25.68 25.68 25.68 25.68 0.0K
10:19 25.68 25.68 25.68 25.68 0.0K
10:20 25.68 25.68 25.68 25.68 0.0K
10:21 25.68 25.68 25.68 25.68 0.0K
10:22 25.72 25.72 25.72 25.72 0.1K
10:23 25.72 25.72 25.72 25.72 0.0K
10:24 25.72 25.72 25.72 25.72 0.0K
10:25 25.72 25.72 25.72 25.72 0.1K
10:26 25.72 25.72 25.72 25.72 0.0K
10:27 25.72 25.72 25.72 25.72 0.0K
10:28 25.72 25.72 25.72 25.72 0.0K
10:29 25.72 25.72 25.72 25.72 0.0K
10:30 25.72 25.72 25.72 25.72 0.0K
10:31 25.72 25.72 25.72 25.72 0.0K
10:32 25.72 25.72 25.72 25.72 0.0K
10:33 25.72 25.72 25.72 25.72 0.0K
10:34 25.72 25.72 25.72 25.72 0.0K
10:35 25.72 25.72 25.72 25.72 0.0K
10:36 25.72 25.72 25.72 25.72 0.0K
10:37 25.68 25.68 25.68 25.68 0.1K
10:38 25.68 25.68 25.68 25.68 0.0K
10:39 25.68 25.68 25.68 25.68 0.0K
10:40 25.68 25.68 25.68 25.68 0.0K
10:41 25.68 25.68 25.68 25.68 0.0K
10:42 25.68 25.68 25.68 25.68 0.0K
10:43 25.68 25.68 25.68 25.68 0.0K
10:44 25.68 25.68 25.68 25.68 0.0K
10:45 25.68 25.68 25.68 25.68 0.0K
10:46 25.68 25.68 25.68 25.68 0.0K
10:47 25.68 25.68 25.68 25.68 0.0K
10:48 25.68 25.68 25.68 25.68 0.0K
10:49 25.68 25.68 25.68 25.68 0.0K
10:50 25.68 25.68 25.68 25.68 0.0K
10:51 25.68 25.68 25.68 25.68 0.0K
10:52 25.76 25.76 25.76 25.76 0.1K
10:53 25.76 25.76 25.76 25.76 0.0K
10:54 25.76 25.76 25.76 25.76 0.0K
10:55 25.76 25.76 25.76 25.76 0.0K
10:56 25.95 25.95 25.95 25.95 0.6K
10:57 25.95 25.95 25.95 25.95 0.4K
10:58 25.95 25.95 25.95 25.95 0.0K
10:59 25.95 25.95 25.95 25.95 0.0K
11:00 25.95 25.95 25.95 25.95 0.0K
11:01 25.95 25.95 25.95 25.95 0.0K
11:02 25.95 25.95 25.95 25.95 0.0K
11:03 25.95 25.95 25.95 25.95 0.0K
11:04 25.95 25.95 25.83 25.83 1.0K
11:05 26.01 26.14 25.97 26.14 3.5K
11:06 26.14 26.14 26.14 26.14 0.6K
11:07 26.14 26.14 26.14 26.14 0.0K
11:08 26.14 26.14 26.14 26.14 0.0K
11:09 26.14 26.14 26.14 26.14 0.1K
11:10 26.14 26.14 26.14 26.14 0.0K
11:11 26.14 26.14 26.14 26.14 0.0K
11:12 26.14 26.14 26.14 26.14 0.0K
11:13 26.14 26.14 26.14 26.14 0.1K
11:14 26.14 26.14 26.14 26.14 0.0K
11:15 26.14 26.14 26.14 26.14 0.0K
11:16 26.14 26.14 26.14 26.14 0.0K
11:17 26.14 26.16 26.14 26.16 0.2K
11:18 26.16 26.16 26.16 26.16 0.0K
11:19 26.16 26.16 26.16 26.16 0.0K
11:20 26.16 26.37 26.16 26.37 0.2K
11:21 26.37 26.37 26.37 26.37 0.0K
11:22 26.19 26.19 26.19 26.19 0.3K
11:23 26.19 26.19 26.19 26.19 0.1K
11:24 26.19 26.19 26.19 26.19 0.0K
11:25 26.19 26.19 26.19 26.19 0.0K
11:26 26.19 26.19 26.19 26.19 0.2K
11:27 26.19 26.19 26.19 26.19 0.0K
11:28 26.19 26.19 26.19 26.19 0.1K
11:29 26.19 26.19 26.19 26.19 0.0K
11:30 26.14 26.14 26.03 26.03 1.7K
11:31 26.03 26.29 26.03 26.29 1.5K
11:32 26.29 26.29 26.29 26.29 0.0K
11:33 26.29 26.29 26.29 26.29 0.0K
11:34 26.29 26.29 26.29 26.29 0.0K
11:35 26.29 26.29 26.29 26.29 0.0K
11:36 26.29 26.29 26.29 26.29 0.0K
11:37 26.29 26.29 26.29 26.29 0.0K
11:38 26.29 26.29 26.29 26.29 0.0K
11:39 26.29 26.29 26.29 26.29 0.0K
11:40 26.29 26.29 26.29 26.29 0.0K
11:41 26.29 26.29 26.29 26.29 0.1K
11:42 26.29 26.29 26.29 26.29 0.0K
11:43 26.29 26.29 26.29 26.29 0.0K
11:44 26.29 26.29 26.29 26.29 0.0K
11:45 26.29 26.29 26.29 26.29 0.0K
11:46 26.29 26.29 26.29 26.29 0.0K
11:47 26.29 26.29 26.29 26.29 0.1K
11:48 26.29 26.29 26.29 26.29 0.0K
11:49 26.29 26.29 26.29 26.29 0.0K
11:50 26.29 26.29 26.29 26.29 0.0K
11:51 26.29 26.29 26.29 26.29 0.0K
11:52 26.56 26.58 26.31 26.58 2.1K
11:53 26.58 26.58 26.58 26.58 0.0K
11:54 26.58 26.58 26.58 26.58 0.0K
11:55 26.58 26.58 26.58 26.58 0.0K
11:56 26.58 26.58 26.58 26.58 0.0K
11:57 26.58 26.58 26.58 26.58 0.0K
11:58 26.58 26.58 26.31 26.31 0.2K
11:59 26.31 26.31 26.31 26.31 0.0K
12:00 26.31 26.31 26.31 26.31 0.0K
12:01 26.31 26.31 26.31 26.31 0.0K
12:02 26.31 26.31 26.31 26.31 0.0K
12:03 26.31 26.31 26.31 26.31 0.0K
12:04 26.31 26.32 26.31 26.32 0.1K
12:05 26.32 26.32 26.32 26.32 0.0K
12:06 26.32 26.32 26.32 26.32 0.0K
12:07 26.27 26.27 26.27 26.27 0.2K
12:08 26.27 26.27 26.27 26.27 0.0K
12:09 26.27 26.27 26.27 26.27 0.0K
12:10 26.55 26.56 26.55 26.56 2.6K
12:11 26.56 26.56 26.56 26.56 0.0K
12:12 26.59 26.59 26.59 26.59 0.8K
12:13 26.59 26.59 26.59 26.59 0.2K
12:14 26.59 26.59 26.59 26.59 0.0K
12:15 26.59 26.59 26.59 26.59 0.0K
12:16 26.59 26.59 26.59 26.59 0.0K
12:17 26.59 26.59 26.59 26.59 0.0K
12:18 26.59 26.59 26.59 26.59 0.1K
12:19 26.77 26.77 26.67 26.67 2.1K
12:20 26.67 26.67 26.67 26.67 0.0K
12:21 26.67 26.67 26.67 26.67 0.0K
12:22 26.67 26.67 26.67 26.67 1.3K
12:23 26.67 26.67 26.67 26.67 0.0K
12:24 26.37 26.37 26.37 26.37 0.1K
12:25 26.37 26.37 26.37 26.37 0.0K
12:26 26.37 26.37 26.37 26.37 0.0K
12:27 26.37 26.37 26.37 26.37 0.2K
12:28 26.37 26.37 26.37 26.37 0.0K
12:29 26.37 26.37 26.37 26.37 0.0K
12:30 26.32 26.32 26.32 26.32 0.1K
12:31 26.32 26.32 26.32 26.32 0.0K
12:32 26.32 26.32 26.32 26.32 0.0K
12:33 26.31 26.31 26.31 26.31 0.1K
12:34 26.31 26.31 26.31 26.31 0.0K
12:35 26.31 26.31 26.31 26.31 0.0K
12:36 26.31 26.31 26.31 26.31 0.0K
12:37 26.31 26.31 26.31 26.31 0.1K
12:38 26.31 26.31 26.31 26.31 0.0K
12:39 26.31 26.31 26.31 26.31 0.0K
12:40 26.31 26.31 26.31 26.31 0.0K
12:41 26.31 26.31 26.31 26.31 0.3K
12:42 26.31 26.31 26.31 26.31 0.1K
12:43 26.31 26.31 26.31 26.31 0.0K
12:44 26.30 26.30 26.30 26.30 0.1K
12:45 26.30 26.30 26.30 26.30 0.1K
12:46 26.30 26.30 26.30 26.30 0.0K
12:47 26.37 26.37 26.37 26.37 0.1K
12:48 26.37 26.37 26.37 26.37 0.0K
12:49 26.37 26.37 26.37 26.37 0.0K
12:50 26.37 26.37 26.37 26.37 0.0K
12:51 26.37 26.37 26.37 26.37 0.0K
12:52 26.36 26.42 26.36 26.42 0.3K
12:53 26.42 26.42 26.42 26.42 0.0K
12:54 26.42 26.42 26.42 26.42 0.0K
12:55 26.42 26.42 26.42 26.42 0.2K
12:56 26.42 26.42 26.42 26.42 0.1K
12:57 26.42 26.42 26.42 26.42 0.0K
12:58 26.42 26.42 26.42 26.42 0.0K
12:59 26.42 26.42 26.42 26.42 0.0K
13:00 26.42 26.42 26.42 26.42 0.0K
13:01 26.42 26.42 26.42 26.42 0.0K
13:02 26.42 26.42 26.42 26.42 0.1K
13:03 26.42 26.42 26.42 26.42 0.0K
13:04 26.42 26.42 26.42 26.42 0.0K
13:05 26.42 26.42 26.42 26.42 0.1K
13:06 26.42 26.42 26.41 26.41 0.1K
13:07 26.41 26.41 26.41 26.41 0.0K
13:08 26.41 26.41 26.41 26.41 0.0K
13:09 26.41 26.41 26.36 26.36 0.3K
13:10 26.36 26.36 26.36 26.36 0.0K
13:11 26.36 26.36 26.36 26.36 0.0K
13:12 26.36 26.36 26.36 26.36 0.0K
13:13 26.36 26.36 26.36 26.36 0.0K
13:14 26.36 26.36 26.36 26.36 0.0K
13:15 26.36 26.36 26.36 26.36 0.0K
13:16 26.36 26.36 26.36 26.36 0.0K
13:17 26.36 26.36 26.36 26.36 0.0K
13:18 26.36 26.36 26.36 26.36 0.0K
13:19 26.36 26.36 26.36 26.36 0.0K
13:20 26.36 26.36 26.36 26.36 0.0K
13:21 26.36 26.47 26.36 26.47 1.0K
13:22 26.47 26.47 26.47 26.47 0.3K
13:23 26.47 26.47 26.47 26.47 0.1K
13:24 26.47 26.47 26.47 26.47 0.0K
13:25 26.41 26.41 26.41 26.41 0.1K
13:26 26.41 26.41 26.41 26.41 0.0K
13:27 26.41 26.41 26.41 26.41 0.0K
13:28 26.41 26.41 26.41 26.41 0.0K
13:29 26.41 26.41 26.41 26.41 0.0K
13:30 26.41 26.41 26.41 26.41 0.0K
13:31 26.41 26.41 26.41 26.41 0.0K
13:32 26.41 26.41 26.41 26.41 0.0K
13:33 26.41 26.41 26.41 26.41 0.0K
13:34 26.41 26.41 26.41 26.41 0.0K
13:35 26.42 26.63 26.42 26.63 1.6K
13:36 26.63 26.63 26.63 26.63 0.2K
13:37 26.63 26.63 26.63 26.63 0.0K
13:38 26.63 26.63 26.63 26.63 0.1K
13:39 26.63 26.63 26.63 26.63 0.0K
13:40 26.63 26.63 26.63 26.63 0.0K
13:41 26.56 26.63 26.56 26.63 3.0K
13:42 26.63 26.63 26.63 26.63 0.1K
13:43 26.74 26.74 26.74 26.74 0.1K
13:44 26.74 26.74 26.74 26.74 0.1K
13:45 26.74 26.74 26.74 26.74 0.0K
13:46 26.74 26.74 26.74 26.74 0.0K
13:47 26.74 26.74 26.74 26.74 0.7K
13:48 26.70 26.70 26.70 26.70 0.5K
13:49 26.70 26.70 26.70 26.70 0.0K
13:50 26.70 26.70 26.70 26.70 0.0K
13:51 26.70 26.70 26.70 26.70 0.3K
13:52 26.70 26.70 26.70 26.70 0.2K
13:53 26.70 26.70 26.70 26.70 0.0K
13:54 26.70 26.70 26.70 26.70 0.0K
13:55 26.70 26.70 26.70 26.70 0.0K
13:56 26.70 26.70 26.70 26.70 0.1K
13:57 26.70 26.70 26.70 26.70 0.0K
13:58 26.70 26.74 26.70 26.74 0.1K
13:59 26.74 26.74 26.74 26.74 0.1K
14:00 26.73 26.73 26.73 26.73 0.1K
14:01 26.73 26.73 26.73 26.73 0.1K
14:02 26.73 26.73 26.73 26.73 0.0K
14:03 26.73 26.73 26.73 26.73 0.1K
14:04 26.73 26.73 26.73 26.73 0.1K
14:05 26.73 26.73 26.73 26.73 0.0K
14:06 26.73 26.73 26.73 26.73 0.0K
14:07 26.73 26.73 26.70 26.70 0.4K
14:08 26.70 26.70 26.70 26.70 0.1K
14:09 26.70 26.70 26.70 26.70 0.0K
14:10 26.70 26.70 26.70 26.70 0.0K
14:11 26.71 26.76 26.71 26.76 0.2K
14:12 26.76 26.76 26.76 26.76 0.0K
14:13 26.72 26.72 26.72 26.72 0.1K
14:14 26.72 26.72 26.72 26.72 0.0K
14:15 26.72 26.72 26.72 26.72 0.1K
14:16 26.72 26.72 26.72 26.72 0.0K
14:17 26.72 26.72 26.72 26.72 0.0K
14:18 26.72 26.72 26.72 26.72 0.0K
14:19 26.82 26.82 26.82 26.82 1.3K
14:20 26.82 26.82 26.82 26.82 0.0K
14:21 26.84 26.84 26.84 26.84 0.8K
14:22 26.84 26.84 26.84 26.84 0.0K
14:23 26.85 26.85 26.85 26.85 0.2K
14:24 26.85 26.85 26.85 26.85 0.1K
14:25 26.85 26.85 26.85 26.85 0.0K
14:26 26.85 26.85 26.85 26.85 0.0K
14:27 26.84 26.84 26.84 26.84 0.2K
14:28 26.84 26.84 26.84 26.84 0.0K
14:29 26.84 26.84 26.84 26.84 0.0K
14:30 26.84 26.84 26.84 26.84 0.0K
14:31 26.84 26.84 26.84 26.84 0.0K
14:32 26.84 26.84 26.84 26.84 0.0K
14:33 26.84 26.84 26.84 26.84 0.0K
14:34 26.84 26.84 26.84 26.84 0.0K
14:35 26.84 26.84 26.84 26.84 0.0K
14:36 26.84 26.85 26.84 26.85 0.2K
14:37 26.85 26.85 26.85 26.85 0.0K
14:38 26.85 26.85 26.85 26.85 0.1K
14:39 26.79 26.79 26.79 26.79 0.6K
14:40 26.79 26.79 26.79 26.79 0.1K
14:41 26.79 26.79 26.72 26.72 0.2K
14:42 26.72 26.72 26.72 26.72 0.0K
14:43 26.72 26.72 26.72 26.72 0.0K
14:44 26.72 26.72 26.72 26.72 0.1K
14:45 26.72 26.72 26.72 26.72 0.1K
14:46 26.72 26.72 26.72 26.72 0.0K
14:47 26.70 26.70 26.70 26.70 0.1K
14:48 26.70 26.70 26.70 26.70 0.0K
14:49 26.72 26.72 26.72 26.72 0.1K
14:50 26.72 26.72 26.72 26.72 0.0K
14:51 26.72 26.72 26.72 26.72 0.0K
14:52 26.72 26.72 26.72 26.72 0.0K
14:53 26.72 26.72 26.72 26.72 0.0K
14:54 26.72 26.72 26.72 26.72 0.1K
14:55 26.72 26.72 26.72 26.72 0.0K
14:56 26.72 26.72 26.72 26.72 0.0K
14:57 26.72 26.72 26.72 26.72 0.0K
14:58 26.72 26.72 26.72 26.72 0.0K
14:59 26.72 26.72 26.70 26.70 0.3K
15:00 26.70 26.70 26.70 26.70 0.0K
15:01 26.70 26.77 26.70 26.77 0.2K
15:02 26.70 26.70 26.70 26.70 0.1K
15:03 26.70 26.70 26.70 26.70 0.0K
15:04 26.89 26.89 26.89 26.89 2.8K
15:05 26.89 26.89 26.89 26.89 0.0K
15:06 26.89 26.89 26.89 26.89 0.0K
15:07 26.89 26.89 26.89 26.89 0.0K
15:08 26.89 26.89 26.89 26.89 0.0K
15:09 26.89 26.89 26.89 26.89 0.0K
15:10 26.89 26.89 26.89 26.89 0.0K
15:11 26.89 26.89 26.89 26.89 0.0K
15:12 26.89 26.89 26.89 26.89 0.0K
15:13 26.89 26.89 26.88 26.88 0.1K
15:14 26.88 26.88 26.88 26.88 0.0K
15:15 26.91 26.91 26.91 26.91 0.1K
15:16 26.91 26.91 26.91 26.91 0.1K
15:17 26.91 26.91 26.91 26.91 0.1K
15:18 26.91 26.91 26.91 26.91 0.0K
15:19 26.91 26.91 26.91 26.91 0.1K
15:20 26.91 26.91 26.91 26.91 0.0K
15:21 26.91 26.91 26.91 26.91 0.1K
15:22 26.91 26.91 26.91 26.91 0.0K
15:23 26.91 26.91 26.91 26.91 0.0K
15:24 26.93 26.93 26.93 26.93 0.1K
15:25 26.93 26.93 26.93 26.93 0.0K
15:26 26.93 26.93 26.93 26.93 0.1K
15:27 26.93 26.93 26.93 26.93 0.0K
15:28 26.93 26.93 26.93 26.93 0.0K
15:29 26.93 27.04 26.93 27.04 0.1K
15:30 27.04 27.04 27.04 27.04 0.0K
15:31 27.04 27.04 27.04 27.04 0.1K
15:32 27.04 27.04 27.04 27.04 0.0K
15:33 27.04 27.04 27.04 27.04 0.4K
15:34 27.04 27.04 27.04 27.04 0.0K
15:35 27.04 27.04 27.04 27.04 0.0K
15:36 27.04 27.04 27.04 27.04 0.4K
15:37 27.04 27.04 27.04 27.04 0.0K
15:38 27.04 27.04 27.04 27.04 0.0K
15:39 27.04 27.04 27.04 27.04 0.5K
15:40 27.04 27.04 27.04 27.04 0.1K
15:41 27.04 27.04 27.04 27.04 2.4K
15:42 26.89 26.89 26.89 26.89 0.2K
15:43 26.89 26.89 26.89 26.89 0.5K
15:44 26.89 26.96 26.89 26.96 2.2K
15:45 26.96 26.96 26.96 26.96 0.1K
15:46 26.96 26.96 26.96 26.96 0.6K
15:47 26.96 26.96 26.96 26.96 0.0K
15:48 26.96 26.96 26.96 26.96 0.3K
15:49 26.88 26.88 26.88 26.88 2.1K
15:50 26.88 26.88 26.88 26.88 0.1K
15:51 26.88 26.88 26.87 26.87 0.2K
15:52 26.87 26.91 26.87 26.91 1.4K
15:53 26.95 26.95 26.95 26.95 0.5K
15:54 26.95 26.95 26.95 26.95 0.0K
15:55 26.95 26.98 26.95 26.98 0.9K
15:56 26.98 26.98 26.94 26.94 1.4K
15:57 26.94 26.94 26.94 26.94 0.1K
15:58 26.94 26.94 26.89 26.89 5.8K
15:59 26.89 26.89 26.89 26.89 0.1K
16:00 26.89 26.96 26.89 26.95 9.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles