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 26.16 27.00 26.16 27.00 0.0K
09:32 27.00 27.00 27.00 27.00 0.0K
09:33 27.00 27.00 27.00 27.00 0.9K
09:34 26.40 26.40 26.40 26.40 0.0K
09:35 26.40 26.40 26.40 26.40 0.0K
09:36 26.40 26.40 26.40 26.40 0.0K
09:37 26.40 26.40 26.40 26.40 0.0K
09:38 26.40 26.40 26.40 26.40 0.0K
09:39 26.40 26.40 26.40 26.40 0.0K
09:40 26.40 26.40 26.40 26.40 0.0K
09:41 26.40 26.40 26.40 26.40 0.0K
09:42 26.40 26.40 26.40 26.40 0.0K
09:43 26.40 26.40 26.40 26.40 0.0K
09:44 26.40 26.40 26.40 26.40 0.0K
09:45 26.40 26.40 26.40 26.40 0.0K
09:46 26.40 26.40 26.40 26.40 0.1K
09:47 26.40 26.40 26.40 26.40 0.1K
09:48 26.40 26.40 26.40 26.40 0.0K
09:49 26.40 26.40 26.40 26.40 0.0K
09:50 26.25 26.25 26.25 26.25 0.3K
09:51 26.25 26.25 26.25 26.25 0.1K
09:52 26.25 26.25 26.25 26.25 0.0K
09:53 26.25 26.25 26.25 26.25 0.0K
09:54 26.25 26.25 26.25 26.25 0.0K
09:55 26.25 26.25 26.25 26.25 0.0K
09:56 26.25 26.25 26.25 26.25 0.0K
09:57 26.25 26.25 26.25 26.25 0.0K
09:58 26.25 26.25 26.25 26.25 0.0K
09:59 26.25 26.25 26.25 26.25 0.0K
10:00 26.25 26.25 26.25 26.25 0.1K
10:01 26.25 26.25 26.25 26.25 0.0K
10:02 26.25 26.25 26.25 26.25 0.0K
10:03 26.25 26.25 26.25 26.25 0.0K
10:04 26.25 26.25 26.25 26.25 0.0K
10:05 26.25 26.25 26.25 26.25 0.0K
10:06 26.25 26.25 26.25 26.25 0.0K
10:07 26.25 26.25 26.25 26.25 0.0K
10:08 26.25 26.25 26.25 26.25 0.0K
10:09 26.25 26.25 26.25 26.25 0.0K
10:10 26.25 26.25 26.25 26.25 0.0K
10:11 26.25 26.25 26.25 26.25 0.0K
10:12 26.25 26.25 26.25 26.25 0.0K
10:13 26.25 26.25 26.25 26.25 0.0K
10:14 26.25 26.25 26.25 26.25 0.0K
10:15 26.25 26.25 26.25 26.25 0.0K
10:16 26.25 26.25 26.25 26.25 0.0K
10:17 26.25 26.25 26.25 26.25 0.0K
10:18 26.25 26.25 26.25 26.25 0.0K
10:19 26.25 26.25 26.25 26.25 0.0K
10:20 26.25 26.25 26.25 26.25 0.0K
10:21 26.25 26.25 26.25 26.25 0.0K
10:22 26.25 26.25 26.25 26.25 0.0K
10:23 26.25 26.25 26.25 26.25 0.0K
10:24 26.25 26.25 26.25 26.25 0.0K
10:25 26.25 26.25 26.25 26.25 0.3K
10:26 26.25 26.25 26.25 26.25 0.0K
10:27 26.25 26.25 26.25 26.25 0.0K
10:28 26.25 26.25 26.25 26.25 0.2K
10:29 26.25 26.25 26.25 26.25 0.0K
10:30 26.25 26.25 26.25 26.25 0.0K
10:31 26.25 26.25 26.22 26.22 0.5K
10:32 26.22 26.22 26.22 26.22 0.3K
10:33 26.22 26.22 26.22 26.22 0.0K
10:34 26.22 26.22 26.22 26.22 0.0K
10:35 26.01 26.01 26.01 26.01 0.1K
10:36 26.01 26.01 26.01 26.01 0.0K
10:37 26.01 26.01 26.01 26.01 0.0K
10:38 26.01 26.01 26.01 26.01 0.0K
10:39 26.01 26.01 26.01 26.01 0.0K
10:40 26.01 26.01 26.01 26.01 0.0K
10:41 26.01 26.01 26.01 26.01 0.0K
10:42 26.01 26.01 26.01 26.01 0.1K
10:43 26.01 26.01 26.01 26.01 0.0K
10:44 26.01 26.01 26.01 26.01 0.0K
10:45 26.01 26.01 26.01 26.01 0.0K
10:46 26.01 26.01 26.01 26.01 0.1K
10:47 26.01 26.01 26.01 26.01 0.0K
10:48 26.01 26.01 26.01 26.01 0.0K
10:49 26.01 26.01 26.01 26.01 0.1K
10:50 26.01 26.01 26.01 26.01 0.0K
10:51 26.01 26.01 26.01 26.01 0.0K
10:52 26.01 26.01 26.01 26.01 0.0K
10:53 26.01 26.01 26.01 26.01 0.0K
10:54 26.01 26.01 26.01 26.01 0.0K
10:55 26.01 26.01 26.01 26.01 0.0K
10:56 26.01 26.01 26.01 26.01 0.0K
10:57 26.01 26.01 26.01 26.01 0.0K
10:58 26.01 26.01 26.01 26.01 0.1K
10:59 26.01 26.01 26.01 26.01 0.0K
11:00 26.01 26.01 26.01 26.01 0.0K
11:01 26.14 26.14 26.14 26.14 0.3K
11:02 26.14 26.14 26.14 26.14 0.1K
11:03 26.14 26.14 26.14 26.14 0.1K
11:04 26.14 26.14 26.14 26.14 0.1K
11:05 26.14 26.14 26.14 26.14 0.0K
11:06 26.14 26.14 26.14 26.14 0.0K
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 0.0K
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 0.0K
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 26.14 26.14 26.14 0.0K
11:18 26.14 26.14 26.14 26.14 0.0K
11:19 26.14 26.14 26.14 26.14 0.1K
11:20 26.14 26.14 26.14 26.14 0.0K
11:21 26.14 26.14 26.14 26.14 0.0K
11:22 26.14 26.14 26.14 26.14 0.0K
11:23 26.14 26.14 26.14 26.14 0.0K
11:24 26.14 26.14 26.14 26.14 0.0K
11:25 26.14 26.14 26.14 26.14 0.0K
11:26 26.14 26.14 26.14 26.14 0.0K
11:27 26.14 26.14 26.14 26.14 0.0K
11:28 26.14 26.14 26.14 26.14 0.0K
11:29 26.14 26.14 26.14 26.14 0.0K
11:30 25.97 25.97 25.97 25.97 7.0K
11:31 25.97 25.97 25.97 25.97 2.0K
11:32 25.97 25.97 25.97 25.97 0.4K
11:33 25.97 25.97 25.97 25.97 0.0K
11:34 25.97 25.97 25.97 25.97 0.1K
11:35 25.97 25.97 25.97 25.97 0.0K
11:36 25.97 25.97 25.97 25.97 0.1K
11:37 25.97 25.97 25.97 25.97 4.2K
11:38 25.85 25.85 25.85 25.85 11.5K
11:39 25.85 25.85 25.85 25.85 0.5K
11:40 25.85 25.85 25.62 25.62 6.1K
11:41 25.62 25.62 25.62 25.62 0.4K
11:42 25.62 25.62 25.62 25.62 0.0K
11:43 25.51 25.57 25.51 25.57 2.5K
11:44 25.51 25.61 25.51 25.61 1.3K
11:45 25.65 25.65 25.65 25.65 0.2K
11:46 25.65 25.65 25.65 25.65 0.1K
11:47 25.65 25.65 25.65 25.65 0.0K
11:48 25.65 25.65 25.65 25.65 0.0K
11:49 25.65 25.65 25.65 25.65 0.1K
11:50 25.65 25.65 25.65 25.65 0.0K
11:51 25.65 25.65 25.65 25.65 0.1K
11:52 25.65 25.65 25.65 25.65 0.0K
11:53 25.65 25.65 25.65 25.65 0.1K
11:54 25.52 25.52 25.52 25.52 0.1K
11:55 25.52 25.52 25.50 25.50 0.5K
11:56 25.50 25.50 25.50 25.50 0.5K
11:57 25.50 25.58 25.50 25.58 0.8K
11:58 25.58 25.58 25.58 25.58 0.0K
11:59 25.58 25.58 25.58 25.58 0.0K
12:00 25.58 25.58 25.58 25.58 0.0K
12:01 25.58 25.58 25.58 25.58 0.0K
12:02 25.58 25.58 25.58 25.58 0.0K
12:03 25.58 25.58 25.58 25.58 0.0K
12:04 25.58 25.58 25.58 25.58 0.0K
12:05 25.58 25.58 25.58 25.58 0.0K
12:06 25.58 25.58 25.58 25.58 0.0K
12:07 25.58 25.58 25.58 25.58 0.1K
12:08 25.61 25.61 25.56 25.56 0.6K
12:09 25.56 25.56 25.56 25.56 0.0K
12:10 25.56 25.56 25.53 25.53 4.1K
12:11 25.53 25.53 25.52 25.52 0.6K
12:12 25.52 25.52 25.52 25.52 0.1K
12:13 25.52 25.52 25.52 25.52 0.0K
12:14 25.52 25.52 25.52 25.52 0.0K
12:15 25.52 25.52 25.52 25.52 0.0K
12:16 25.52 25.52 25.52 25.52 0.0K
12:17 25.52 25.52 25.52 25.52 0.0K
12:18 25.52 25.52 25.52 25.52 0.0K
12:19 25.52 25.52 25.52 25.52 0.0K
12:20 25.52 25.52 25.52 25.52 0.0K
12:21 25.52 25.52 25.52 25.52 0.0K
12:22 25.52 25.52 25.52 25.52 0.1K
12:23 25.52 25.52 25.52 25.52 0.0K
12:24 25.52 25.52 25.52 25.52 0.0K
12:25 25.52 25.52 25.52 25.52 0.0K
12:26 25.52 25.52 25.52 25.52 0.0K
12:27 25.52 25.52 25.52 25.52 0.0K
12:28 25.52 25.52 25.52 25.52 0.0K
12:29 25.52 25.52 25.52 25.52 0.2K
12:30 25.52 25.52 25.52 25.52 0.0K
12:31 25.52 25.52 25.52 25.52 0.0K
12:32 25.52 25.52 25.52 25.52 0.0K
12:33 25.52 25.52 25.52 25.52 0.2K
12:34 25.52 25.52 25.52 25.52 0.0K
12:35 25.52 25.52 25.52 25.52 0.1K
12:36 25.25 25.25 25.10 25.19 5.8K
12:37 25.19 25.19 25.19 25.19 0.0K
12:38 25.30 25.30 25.30 25.30 0.5K
12:39 25.30 25.40 25.30 25.40 0.4K
12:40 25.40 25.40 25.40 25.40 0.5K
12:41 25.40 25.40 25.40 25.40 0.0K
12:42 25.40 25.40 25.40 25.40 0.0K
12:43 25.40 25.40 25.40 25.40 0.0K
12:44 25.40 25.40 25.40 25.40 0.0K
12:45 25.40 25.40 25.40 25.40 0.0K
12:46 25.40 25.40 25.40 25.40 0.0K
12:47 25.40 25.40 25.40 25.40 0.0K
12:48 25.40 25.40 25.40 25.40 0.0K
12:49 25.40 25.40 25.40 25.40 0.1K
12:50 25.32 25.34 25.32 25.34 0.3K
12:51 25.34 25.34 25.34 25.34 0.1K
12:52 25.39 25.39 25.32 25.32 0.7K
12:53 25.32 25.32 25.32 25.32 0.1K
12:54 25.35 25.35 25.35 25.35 0.3K
12:55 25.35 25.35 25.35 25.35 0.0K
12:56 25.35 25.35 25.35 25.35 0.0K
12:57 25.35 25.35 25.35 25.35 0.0K
12:58 25.35 25.35 25.35 25.35 0.1K
12:59 25.35 25.35 25.31 25.31 0.1K
13:00 25.31 25.31 25.31 25.31 0.1K
13:01 25.31 25.31 25.31 25.31 0.0K
13:02 25.31 25.31 25.31 25.31 0.1K
13:03 25.31 25.31 25.31 25.31 0.0K
13:04 25.31 25.31 25.31 25.31 0.1K
13:05 25.31 25.31 25.31 25.31 0.0K
13:06 25.31 25.31 25.31 25.31 0.0K
13:07 25.31 25.31 25.31 25.31 0.0K
13:08 25.48 25.48 25.42 25.42 0.8K
13:09 25.42 25.42 25.42 25.42 0.0K
13:10 25.42 25.42 25.42 25.42 0.0K
13:11 25.42 25.42 25.42 25.42 0.0K
13:12 25.42 25.42 25.42 25.42 0.0K
13:13 25.42 25.42 25.42 25.42 0.0K
13:14 25.42 25.42 25.42 25.42 0.0K
13:15 25.42 25.42 25.42 25.42 0.0K
13:16 25.42 25.42 25.42 25.42 0.1K
13:17 25.42 25.42 25.42 25.42 0.0K
13:18 25.42 25.42 25.42 25.42 0.0K
13:19 25.42 25.42 25.42 25.42 0.0K
13:20 25.42 25.42 25.42 25.42 0.0K
13:21 25.42 25.42 25.42 25.42 0.0K
13:22 25.42 25.42 25.42 25.42 0.0K
13:23 25.42 25.42 25.42 25.42 0.0K
13:24 25.42 25.42 25.42 25.42 0.0K
13:25 25.42 25.42 25.42 25.42 0.1K
13:26 25.42 25.42 25.42 25.42 0.0K
13:27 25.42 25.42 25.42 25.42 0.0K
13:28 25.42 25.42 25.42 25.42 0.0K
13:29 25.42 25.42 25.42 25.42 0.0K
13:30 25.42 25.42 25.42 25.42 0.0K
13:31 25.42 25.42 25.42 25.42 0.0K
13:32 25.42 25.42 25.42 25.42 0.0K
13:33 25.42 25.42 25.42 25.42 0.0K
13:34 25.42 25.42 25.42 25.42 0.0K
13:35 25.42 25.42 25.42 25.42 0.0K
13:36 25.31 25.31 25.31 25.31 0.2K
13:37 25.31 25.31 25.31 25.31 0.0K
13:38 25.31 25.31 25.31 25.31 0.0K
13:39 25.31 25.31 25.31 25.31 0.0K
13:40 25.31 25.31 25.31 25.31 0.0K
13:41 25.31 25.31 25.31 25.31 0.0K
13:42 25.31 25.31 25.31 25.31 0.0K
13:43 25.31 25.31 25.31 25.31 0.0K
13:44 25.31 25.31 25.31 25.31 0.0K
13:45 25.31 25.31 25.31 25.31 0.0K
13:46 25.31 25.31 25.31 25.31 0.0K
13:47 25.31 25.31 25.31 25.31 0.1K
13:48 25.31 25.31 25.31 25.31 0.0K
13:49 25.31 25.31 25.31 25.31 0.0K
13:50 25.31 25.31 25.31 25.31 0.0K
13:51 25.31 25.31 25.31 25.31 0.2K
13:52 25.31 25.31 25.31 25.31 0.0K
13:53 25.31 25.31 25.31 25.31 0.0K
13:54 25.31 25.31 25.31 25.31 0.0K
13:55 25.31 25.31 25.31 25.31 0.0K
13:56 25.31 25.31 25.31 25.31 0.0K
13:57 25.31 25.31 25.31 25.31 0.1K
13:58 25.31 25.31 25.31 25.31 0.0K
13:59 25.31 25.31 25.31 25.31 0.0K
14:00 25.31 25.31 25.31 25.31 0.0K
14:01 25.31 25.31 25.31 25.31 0.0K
14:02 25.31 25.31 25.31 25.31 0.0K
14:03 25.31 25.31 25.31 25.31 0.1K
14:04 25.31 25.31 25.31 25.31 0.0K
14:05 25.31 25.31 25.31 25.31 0.0K
14:06 25.31 25.31 25.09 25.09 0.2K
14:07 25.09 25.09 25.09 25.09 0.0K
14:08 25.09 25.09 25.09 25.09 0.1K
14:09 25.09 25.09 25.09 25.09 0.0K
14:10 25.32 25.32 25.32 25.32 0.3K
14:11 25.32 25.32 25.32 25.32 0.1K
14:12 25.32 25.32 25.32 25.32 0.0K
14:13 25.32 25.32 25.32 25.32 0.1K
14:14 25.32 25.32 25.32 25.32 0.0K
14:15 25.32 25.32 25.23 25.23 0.2K
14:16 25.23 25.23 25.23 25.23 0.0K
14:17 25.23 25.23 25.23 25.23 0.0K
14:18 25.23 25.23 25.23 25.23 0.0K
14:19 25.23 25.29 25.23 25.29 1.6K
14:20 25.29 25.29 25.29 25.29 0.1K
14:21 25.29 25.29 25.29 25.29 0.0K
14:22 25.29 25.29 25.29 25.29 0.0K
14:23 25.29 25.29 25.29 25.29 0.0K
14:24 25.29 25.29 25.29 25.29 0.0K
14:25 25.29 25.29 25.29 25.29 0.0K
14:26 25.29 25.29 25.29 25.29 0.0K
14:27 25.29 25.29 25.29 25.29 0.1K
14:28 25.29 25.29 25.29 25.29 0.0K
14:29 25.29 25.29 25.29 25.29 0.0K
14:30 25.29 25.29 25.29 25.29 0.1K
14:31 25.36 25.37 25.29 25.37 1.0K
14:32 25.20 25.20 25.19 25.19 1.2K
14:33 25.19 25.19 25.19 25.19 0.0K
14:34 25.19 25.19 25.19 25.19 0.1K
14:35 25.19 25.19 25.19 25.19 0.0K
14:36 25.19 25.19 25.19 25.19 0.0K
14:37 25.19 25.19 25.19 25.19 0.1K
14:38 25.19 25.19 25.19 25.19 0.0K
14:39 25.19 25.19 25.19 25.19 0.0K
14:40 25.19 25.19 25.19 25.19 0.1K
14:41 25.19 25.19 25.19 25.19 0.0K
14:42 25.19 25.19 25.19 25.19 0.1K
14:43 25.19 25.19 25.19 25.19 0.0K
14:44 25.19 25.19 25.19 25.19 0.0K
14:45 25.19 25.19 25.19 25.19 0.0K
14:46 25.19 25.19 25.19 25.19 0.0K
14:47 25.19 25.19 25.19 25.19 0.0K
14:48 25.19 25.19 25.19 25.19 0.0K
14:49 25.19 25.19 25.19 25.19 0.1K
14:50 25.19 25.19 25.19 25.19 0.0K
14:51 25.19 25.19 25.19 25.19 0.0K
14:52 25.19 25.19 25.19 25.19 0.0K
14:53 25.00 25.00 25.00 25.00 0.4K
14:54 25.00 25.00 25.00 25.00 0.1K
14:55 25.00 25.00 25.00 25.00 0.5K
14:56 25.00 25.00 25.00 25.00 0.1K
14:57 25.00 25.00 25.00 25.00 0.0K
14:58 25.00 25.00 25.00 25.00 0.2K
14:59 25.00 25.20 25.00 25.20 0.2K
15:00 25.20 25.20 25.20 25.20 0.2K
15:01 25.20 25.37 25.20 25.37 2.3K
15:02 25.37 25.37 25.37 25.37 0.0K
15:03 25.37 25.37 25.37 25.37 0.0K
15:04 25.37 25.37 25.37 25.37 0.1K
15:05 25.37 25.37 25.22 25.22 0.2K
15:06 25.22 25.22 25.22 25.22 0.0K
15:07 25.22 25.22 25.22 25.22 0.0K
15:08 25.22 25.22 25.22 25.22 0.0K
15:09 25.22 25.24 25.22 25.24 0.5K
15:10 25.24 25.24 25.24 25.24 0.0K
15:11 25.24 25.24 25.24 25.24 0.1K
15:12 25.24 25.24 25.24 25.24 0.1K
15:13 25.31 25.31 25.31 25.31 0.1K
15:14 25.31 25.31 25.31 25.31 0.0K
15:15 25.31 25.31 25.31 25.31 0.3K
15:16 25.20 25.24 25.20 25.24 0.5K
15:17 25.24 25.24 25.24 25.24 0.0K
15:18 25.24 25.32 25.24 25.32 3.2K
15:19 25.32 25.41 25.32 25.41 0.2K
15:20 25.41 25.41 25.41 25.41 0.0K
15:21 25.41 25.41 25.41 25.41 0.0K
15:22 25.41 25.41 25.41 25.41 0.0K
15:23 25.41 25.41 25.41 25.41 0.1K
15:24 25.41 25.41 25.41 25.41 0.4K
15:25 25.41 25.41 25.41 25.41 0.0K
15:26 25.41 25.41 25.41 25.41 0.0K
15:27 25.41 25.41 25.41 25.41 0.0K
15:28 25.41 25.41 25.41 25.41 0.0K
15:29 25.41 25.41 25.41 25.41 0.1K
15:30 25.41 25.41 25.41 25.41 0.1K
15:31 25.41 25.41 25.41 25.41 0.0K
15:32 25.41 25.41 25.41 25.41 0.1K
15:33 25.41 25.41 25.24 25.25 0.8K
15:34 25.25 25.25 25.25 25.25 0.1K
15:35 25.25 25.31 25.25 25.31 0.9K
15:36 25.34 25.34 25.34 25.34 0.3K
15:37 25.34 25.35 25.34 25.35 0.2K
15:38 25.35 25.35 25.30 25.30 1.1K
15:39 25.30 25.30 25.30 25.30 0.2K
15:40 25.30 25.30 25.30 25.30 0.0K
15:41 25.30 25.30 25.20 25.22 1.8K
15:42 25.22 25.22 25.22 25.22 0.1K
15:43 25.22 25.22 25.22 25.22 0.1K
15:44 25.22 25.22 25.22 25.22 0.1K
15:45 25.22 25.22 25.22 25.22 0.0K
15:46 25.22 25.22 25.22 25.22 0.2K
15:47 25.27 25.28 25.27 25.28 4.1K
15:48 25.25 25.25 25.23 25.23 1.6K
15:49 25.29 25.29 25.29 25.29 1.1K
15:50 25.29 25.31 25.29 25.31 0.2K
15:51 25.30 25.30 25.30 25.30 0.7K
15:52 25.30 25.30 25.30 25.30 0.1K
15:53 25.30 25.30 25.30 25.30 0.0K
15:54 25.26 25.29 25.26 25.29 0.3K
15:55 25.27 25.27 25.26 25.26 1.0K
15:56 25.26 25.29 25.25 25.29 1.9K
15:57 25.29 25.29 25.29 25.29 0.3K
15:58 25.29 25.31 25.26 25.31 3.0K
15:59 25.31 25.32 25.30 25.30 2.4K
16:00 25.30 25.30 25.14 25.14 14.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles