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 26.00 26.52 25.94 26.52 0.4K
09:32 26.52 26.52 26.52 26.52 0.0K
09:33 26.52 26.52 26.52 26.52 0.0K
09:34 26.52 26.52 26.52 26.52 0.0K
09:35 26.52 26.52 26.52 26.52 0.0K
09:36 26.52 26.52 26.52 26.52 0.0K
09:37 26.52 26.52 26.52 26.52 0.0K
09:38 26.52 26.52 26.52 26.52 0.0K
09:39 26.52 26.52 26.52 26.52 0.0K
09:40 26.52 26.52 26.52 26.52 0.0K
09:41 26.52 26.52 26.01 26.01 0.0K
09:42 26.01 26.01 26.01 26.01 0.0K
09:43 26.01 26.01 26.01 26.01 0.0K
09:44 26.01 26.01 26.01 26.01 0.0K
09:45 26.01 26.01 26.01 26.01 0.0K
09:46 26.01 26.01 26.01 26.01 0.0K
09:47 26.01 26.01 26.01 26.01 0.3K
09:48 26.01 26.04 26.01 26.04 0.3K
09:49 26.04 26.04 26.04 26.04 0.0K
09:50 26.04 26.04 26.04 26.04 0.0K
09:51 26.04 26.20 26.04 26.20 0.6K
09:52 26.20 26.20 26.20 26.20 0.1K
09:53 26.20 26.20 26.20 26.20 0.1K
09:54 26.20 26.20 26.20 26.20 0.0K
09:55 26.20 26.20 26.20 26.20 0.0K
09:56 26.20 26.20 26.20 26.20 0.0K
09:57 26.20 26.20 26.20 26.20 0.0K
09:58 26.20 26.20 26.20 26.20 0.0K
09:59 26.20 26.20 26.20 26.20 0.1K
10:00 26.20 26.20 26.20 26.20 0.0K
10:01 25.81 25.81 25.81 25.81 1.5K
10:02 25.81 25.81 25.81 25.81 0.0K
10:03 25.81 25.81 25.81 25.81 0.1K
10:04 26.05 26.05 26.05 26.05 0.9K
10:05 26.05 26.05 26.05 26.05 0.0K
10:06 26.05 26.05 26.05 26.05 0.0K
10:07 26.05 26.05 26.05 26.05 0.0K
10:08 26.05 26.05 26.05 26.05 0.0K
10:09 26.05 26.05 26.05 26.05 0.0K
10:10 26.05 26.05 26.05 26.05 0.0K
10:11 26.05 26.05 26.05 26.05 0.0K
10:12 26.05 26.05 26.05 26.05 0.0K
10:13 26.05 26.05 26.05 26.05 0.0K
10:14 26.05 26.05 26.05 26.05 0.0K
10:15 26.05 26.05 26.05 26.05 0.0K
10:16 26.05 26.05 26.05 26.05 0.0K
10:17 26.05 26.05 26.05 26.05 0.0K
10:18 26.05 26.05 26.05 26.05 0.0K
10:19 26.05 26.05 26.05 26.05 0.0K
10:20 26.05 26.05 26.05 26.05 0.0K
10:21 26.05 26.05 26.05 26.05 0.0K
10:22 26.05 26.05 26.05 26.05 0.0K
10:23 26.05 26.05 26.05 26.05 0.1K
10:24 26.05 26.05 26.05 26.05 0.0K
10:25 26.05 26.05 26.05 26.05 0.0K
10:26 26.05 26.05 26.05 26.05 0.0K
10:27 26.05 26.05 26.05 26.05 0.0K
10:28 26.05 26.05 26.05 26.05 0.0K
10:29 26.05 26.05 26.05 26.05 0.0K
10:30 26.05 26.05 26.05 26.05 0.0K
10:31 26.05 26.05 26.05 26.05 0.1K
10:32 26.05 26.05 26.05 26.05 0.0K
10:33 26.05 26.05 26.05 26.05 0.1K
10:34 26.05 26.05 26.05 26.05 0.0K
10:35 26.05 26.05 26.05 26.05 0.0K
10:36 26.05 26.05 26.05 26.05 0.0K
10:37 26.05 26.05 26.05 26.05 0.0K
10:38 26.05 26.05 26.05 26.05 0.0K
10:39 26.05 26.05 26.05 26.05 0.0K
10:40 26.05 26.05 26.05 26.05 0.0K
10:41 26.05 26.05 26.05 26.05 0.0K
10:42 26.05 26.05 26.05 26.05 0.0K
10:43 26.05 26.05 26.05 26.05 0.0K
10:44 26.05 26.05 26.05 26.05 0.0K
10:45 26.05 26.05 26.05 26.05 0.0K
10:46 26.05 26.05 26.05 26.05 0.0K
10:47 26.05 26.05 26.05 26.05 0.0K
10:48 26.05 26.05 26.05 26.05 0.0K
10:49 26.25 26.25 26.25 26.25 0.3K
10:50 26.25 26.25 26.25 26.25 0.0K
10:51 26.25 26.25 26.25 26.25 0.0K
10:52 26.25 26.25 26.25 26.25 0.0K
10:53 26.25 26.25 26.25 26.25 0.0K
10:54 26.25 26.25 26.25 26.25 0.0K
10:55 26.25 26.25 26.25 26.25 0.1K
10:56 26.25 26.25 26.25 26.25 0.0K
10:57 26.25 26.25 26.25 26.25 0.0K
10:58 26.25 26.25 26.25 26.25 0.0K
10:59 26.25 26.25 26.25 26.25 0.0K
11:00 26.25 26.25 26.25 26.25 0.0K
11:01 26.25 26.25 26.25 26.25 0.0K
11:02 26.25 26.25 26.25 26.25 0.0K
11:03 26.25 26.25 26.25 26.25 0.0K
11:04 26.25 26.25 26.25 26.25 0.0K
11:05 26.25 26.25 26.25 26.25 0.0K
11:06 26.25 26.25 26.25 26.25 0.0K
11:07 26.25 26.25 26.25 26.25 0.0K
11:08 26.25 26.25 26.25 26.25 0.0K
11:09 26.25 26.25 26.25 26.25 0.0K
11:10 26.25 26.25 26.25 26.25 0.0K
11:11 26.25 26.25 26.25 26.25 0.0K
11:12 26.25 26.25 26.25 26.25 0.0K
11:13 26.25 26.25 26.25 26.25 0.0K
11:14 26.25 26.25 26.25 26.25 0.0K
11:15 26.25 26.25 26.25 26.25 0.0K
11:16 26.25 26.25 26.24 26.24 0.1K
11:17 26.24 26.24 26.24 26.24 0.0K
11:18 26.24 26.24 26.16 26.16 0.1K
11:19 26.16 26.16 26.16 26.16 0.0K
11:20 26.16 26.16 26.16 26.16 0.1K
11:21 26.16 26.16 26.16 26.16 0.0K
11:22 26.16 26.16 26.16 26.16 0.0K
11:23 26.16 26.16 26.16 26.16 0.0K
11:24 26.16 26.16 26.16 26.16 0.0K
11:25 26.16 26.16 26.16 26.16 0.0K
11:26 26.16 26.16 26.16 26.16 0.0K
11:27 26.16 26.16 26.16 26.16 0.0K
11:28 26.16 26.16 26.16 26.16 0.0K
11:29 26.16 26.16 26.16 26.16 0.0K
11:30 26.16 26.16 26.16 26.16 0.0K
11:31 26.16 26.16 26.16 26.16 0.0K
11:32 26.16 26.16 26.16 26.16 0.0K
11:33 26.16 26.16 26.16 26.16 0.0K
11:34 26.16 26.16 26.16 26.16 0.0K
11:35 26.16 26.16 26.16 26.16 0.0K
11:36 26.16 26.16 26.16 26.16 0.0K
11:37 26.16 26.16 26.16 26.16 0.0K
11:38 26.16 26.16 26.16 26.16 0.0K
11:39 26.16 26.16 26.16 26.16 0.0K
11:40 26.16 26.16 26.16 26.16 0.1K
11:41 26.16 26.16 26.16 26.16 0.0K
11:42 26.16 26.16 26.16 26.16 0.0K
11:43 26.16 26.16 26.16 26.16 0.0K
11:44 26.16 26.16 26.16 26.16 0.0K
11:45 26.16 26.16 26.16 26.16 0.0K
11:46 26.16 26.16 26.16 26.16 0.0K
11:47 26.16 26.16 26.16 26.16 0.0K
11:48 26.16 26.16 26.09 26.09 0.9K
11:49 26.09 26.09 25.93 25.93 1.2K
11:50 25.93 25.93 25.93 25.93 0.0K
11:51 26.04 26.04 26.04 26.04 1.0K
11:52 26.04 26.04 26.04 26.04 0.0K
11:53 26.04 26.04 26.04 26.04 0.1K
11:54 26.04 26.04 26.04 26.04 0.0K
11:55 26.04 26.21 26.04 26.21 0.4K
11:56 26.21 26.21 26.21 26.21 0.0K
11:57 26.21 26.21 26.21 26.21 0.0K
11:58 26.21 26.21 26.21 26.21 0.0K
11:59 26.21 26.21 26.21 26.21 0.0K
12:00 26.21 26.21 26.21 26.21 0.0K
12:01 26.21 26.23 26.21 26.23 0.3K
12:02 26.23 26.23 26.23 26.23 0.1K
12:03 26.23 26.23 26.23 26.23 0.0K
12:04 26.23 26.23 26.23 26.23 0.0K
12:05 26.23 26.23 26.23 26.23 0.0K
12:06 26.23 26.23 26.23 26.23 0.1K
12:07 26.23 26.23 26.23 26.23 0.0K
12:08 26.23 26.23 26.23 26.23 0.0K
12:09 26.23 26.23 26.23 26.23 0.1K
12:10 26.23 26.23 26.23 26.23 0.0K
12:11 26.23 26.23 26.23 26.23 0.0K
12:12 26.23 26.23 26.23 26.23 0.0K
12:13 26.23 26.23 26.23 26.23 0.0K
12:14 26.23 26.23 26.23 26.23 0.0K
12:15 26.23 26.23 26.23 26.23 0.0K
12:16 26.23 26.23 26.23 26.23 0.0K
12:17 26.23 26.23 26.23 26.23 0.0K
12:18 26.23 26.23 26.23 26.23 0.0K
12:19 26.23 26.23 26.23 26.23 0.0K
12:20 26.23 26.23 26.23 26.23 0.0K
12:21 26.23 26.23 26.23 26.23 0.0K
12:22 26.23 26.23 26.23 26.23 0.0K
12:23 26.23 26.23 26.23 26.23 0.0K
12:24 26.23 26.23 26.23 26.23 0.0K
12:25 26.23 26.23 26.23 26.23 0.0K
12:26 26.23 26.23 26.23 26.23 0.0K
12:27 26.23 26.23 26.23 26.23 0.0K
12:28 26.23 26.23 26.23 26.23 0.0K
12:29 26.23 26.23 26.23 26.23 0.0K
12:30 26.23 26.25 26.23 26.25 0.3K
12:31 26.25 26.25 26.25 26.25 0.2K
12:32 26.25 26.25 26.25 26.25 0.0K
12:33 26.25 26.25 26.25 26.25 0.0K
12:34 26.25 26.25 26.25 26.25 0.1K
12:35 26.25 26.33 26.25 26.33 0.2K
12:36 26.33 26.33 26.33 26.33 0.0K
12:37 26.33 26.33 26.33 26.33 0.0K
12:38 26.33 26.33 26.33 26.33 0.0K
12:39 26.33 26.33 26.33 26.33 0.0K
12:40 26.33 26.33 26.33 26.33 0.0K
12:41 26.33 26.33 26.33 26.33 0.0K
12:42 26.33 26.33 26.33 26.33 0.0K
12:43 26.33 26.33 26.33 26.33 0.0K
12:44 26.33 26.33 26.20 26.20 0.2K
12:45 26.20 26.20 26.20 26.20 0.0K
12:46 26.20 26.20 26.20 26.20 0.0K
12:47 26.20 26.20 26.20 26.20 0.0K
12:48 26.20 26.20 26.20 26.20 0.1K
12:49 26.20 26.20 26.20 26.20 0.0K
12:50 26.20 26.20 26.20 26.20 0.0K
12:51 26.20 26.20 26.20 26.20 0.1K
12:52 26.20 26.20 26.20 26.20 0.0K
12:53 26.20 26.20 26.20 26.20 0.0K
12:54 26.20 26.20 26.14 26.14 0.3K
12:55 26.14 26.14 26.14 26.14 0.0K
12:56 26.14 26.14 26.14 26.14 0.0K
12:57 26.14 26.14 26.14 26.14 0.0K
12:58 26.14 26.14 26.14 26.14 0.0K
12:59 26.14 26.19 26.14 26.19 0.1K
13:00 26.19 26.19 26.19 26.19 0.0K
13:01 26.19 26.19 26.19 26.19 0.1K
13:02 26.19 26.19 26.19 26.19 0.0K
13:03 26.19 26.19 26.19 26.19 0.0K
13:04 26.19 26.19 26.19 26.19 0.0K
13:05 26.19 26.19 26.19 26.19 0.0K
13:06 26.19 26.19 26.19 26.19 0.0K
13:07 26.19 26.19 26.19 26.19 0.0K
13:08 26.19 26.19 26.19 26.19 0.0K
13:09 26.19 26.19 26.19 26.19 0.0K
13:10 26.19 26.19 26.19 26.19 0.0K
13:11 26.19 26.19 26.19 26.19 0.0K
13:12 26.19 26.19 26.19 26.19 0.0K
13:13 26.19 26.19 26.19 26.19 0.0K
13:14 26.19 26.19 26.19 26.19 0.0K
13:15 26.19 26.19 26.19 26.19 0.0K
13:16 26.19 26.19 26.19 26.19 0.0K
13:17 26.19 26.19 26.19 26.19 0.0K
13:18 26.19 26.19 26.19 26.19 0.0K
13:19 26.19 26.19 26.19 26.19 0.0K
13:20 26.19 26.19 26.19 26.19 0.0K
13:21 26.19 26.19 26.19 26.19 0.0K
13:22 26.19 26.19 26.19 26.19 0.0K
13:23 26.19 26.19 26.19 26.19 0.0K
13:24 26.19 26.19 26.19 26.19 0.0K
13:25 26.19 26.19 26.19 26.19 0.0K
13:26 26.19 26.19 26.19 26.19 0.0K
13:27 26.19 26.19 26.19 26.19 0.0K
13:28 26.19 26.19 26.19 26.19 0.0K
13:29 26.19 26.19 26.19 26.19 0.0K
13:30 26.19 26.19 26.19 26.19 0.0K
13:31 26.19 26.19 26.19 26.19 0.1K
13:32 26.19 26.19 26.19 26.19 0.0K
13:33 26.19 26.19 26.19 26.19 0.0K
13:34 26.19 26.19 26.19 26.19 0.0K
13:35 26.19 26.19 26.19 26.19 0.0K
13:36 26.19 26.19 26.19 26.19 0.0K
13:37 26.19 26.19 26.19 26.19 0.0K
13:38 26.19 26.19 26.19 26.19 0.6K
13:39 26.19 26.19 26.19 26.19 0.1K
13:40 26.19 26.19 26.19 26.19 0.2K
13:41 26.19 26.19 26.19 26.19 0.0K
13:42 26.19 26.19 26.19 26.19 0.0K
13:43 26.19 26.19 26.19 26.19 0.0K
13:44 26.19 26.19 26.19 26.19 0.0K
13:45 26.19 26.19 26.19 26.19 0.4K
13:46 26.19 26.19 26.19 26.19 0.0K
13:47 26.19 26.19 26.19 26.19 0.0K
13:48 26.19 26.19 26.19 26.19 0.1K
13:49 26.19 26.19 26.19 26.19 0.0K
13:50 26.19 26.19 26.19 26.19 0.0K
13:51 26.19 26.19 26.19 26.19 0.0K
13:52 26.19 26.19 26.19 26.19 0.0K
13:53 26.19 26.19 26.19 26.19 0.0K
13:54 26.19 26.19 26.19 26.19 0.0K
13:55 26.19 26.19 26.19 26.19 0.0K
13:56 26.19 26.19 26.19 26.19 0.0K
13:57 26.19 26.19 26.19 26.19 0.1K
13:58 26.19 26.19 26.19 26.19 0.0K
13:59 26.19 26.19 26.19 26.19 0.0K
14:00 26.19 26.19 26.19 26.19 0.0K
14:01 26.19 26.19 26.19 26.19 0.1K
14:02 26.19 26.19 26.19 26.19 0.0K
14:03 26.19 26.19 26.19 26.19 0.0K
14:04 26.19 26.19 26.19 26.19 0.0K
14:05 26.19 26.19 26.19 26.19 0.1K
14:06 26.19 26.19 26.19 26.19 0.0K
14:07 26.19 26.19 26.19 26.19 0.0K
14:08 26.19 26.19 26.19 26.19 0.0K
14:09 26.19 26.19 26.19 26.19 0.0K
14:10 25.92 25.92 25.92 25.92 1.5K
14:11 25.92 25.92 25.92 25.92 0.0K
14:12 25.92 25.92 25.92 25.92 0.0K
14:13 25.92 25.92 25.92 25.92 0.0K
14:14 25.92 25.92 25.92 25.92 0.0K
14:15 25.92 25.92 25.92 25.92 0.1K
14:16 25.92 25.92 25.92 25.92 0.0K
14:17 25.92 25.92 25.92 25.92 1.0K
14:18 25.92 25.92 25.92 25.92 0.2K
14:19 25.92 25.92 25.92 25.92 0.0K
14:20 25.92 25.92 25.92 25.92 0.0K
14:21 25.92 25.92 25.92 25.92 0.0K
14:22 25.92 25.92 25.92 25.92 0.1K
14:23 25.92 25.92 25.92 25.92 0.0K
14:24 25.92 25.92 25.92 25.92 0.0K
14:25 25.69 25.69 25.69 25.69 0.2K
14:26 25.69 25.69 25.69 25.69 0.0K
14:27 25.69 25.69 25.69 25.69 0.0K
14:28 25.69 25.69 25.69 25.69 0.0K
14:29 25.69 25.77 25.69 25.77 0.7K
14:30 25.77 25.77 25.77 25.77 0.0K
14:31 25.77 25.77 25.77 25.77 0.0K
14:32 25.77 25.77 25.77 25.77 0.0K
14:33 25.77 25.77 25.69 25.69 0.1K
14:34 25.69 25.69 25.69 25.69 0.0K
14:35 25.69 25.69 25.69 25.69 0.1K
14:36 25.69 25.69 25.69 25.69 0.0K
14:37 25.69 25.70 25.69 25.70 0.2K
14:38 25.70 25.70 25.70 25.70 0.0K
14:39 25.70 25.70 25.70 25.70 0.0K
14:40 25.70 25.70 25.70 25.70 0.0K
14:41 25.70 25.70 25.70 25.70 0.1K
14:42 25.70 25.76 25.70 25.76 2.1K
14:43 25.76 25.76 25.76 25.76 0.0K
14:44 25.76 25.76 25.76 25.76 0.0K
14:45 25.77 25.77 25.77 25.77 0.3K
14:46 25.77 25.77 25.77 25.77 0.0K
14:47 25.77 25.77 25.77 25.77 0.0K
14:48 25.77 25.77 25.77 25.77 0.0K
14:49 25.77 25.77 25.77 25.77 0.0K
14:50 25.77 25.77 25.77 25.77 0.0K
14:51 25.77 25.77 25.77 25.77 0.1K
14:52 25.77 25.77 25.77 25.77 0.1K
14:53 25.77 25.77 25.77 25.77 0.0K
14:54 25.77 25.77 25.53 25.53 0.1K
14:55 25.53 25.53 25.53 25.53 0.0K
14:56 25.53 25.53 25.53 25.53 0.1K
14:57 25.53 25.53 25.53 25.53 0.0K
14:58 25.53 25.53 25.53 25.53 0.0K
14:59 25.53 25.53 25.53 25.53 0.0K
15:00 25.53 25.53 25.53 25.53 0.0K
15:01 25.53 25.53 25.52 25.52 0.6K
15:02 25.52 25.52 25.45 25.45 0.2K
15:03 25.45 25.59 25.45 25.59 1.5K
15:04 25.59 25.59 25.59 25.59 0.3K
15:05 25.58 25.58 25.58 25.58 0.2K
15:06 25.58 25.70 25.58 25.70 1.0K
15:07 25.70 25.70 25.70 25.70 0.0K
15:08 25.70 25.70 25.70 25.70 0.0K
15:09 25.70 25.70 25.70 25.70 0.0K
15:10 25.70 25.70 25.70 25.70 0.0K
15:11 25.70 25.70 25.70 25.70 0.0K
15:12 25.70 25.70 25.70 25.70 0.0K
15:13 25.70 25.70 25.70 25.70 0.0K
15:14 25.70 25.70 25.70 25.70 0.0K
15:15 25.70 25.70 25.70 25.70 0.1K
15:16 25.70 25.70 25.61 25.61 0.1K
15:17 25.61 25.61 25.61 25.61 0.0K
15:18 25.61 25.61 25.61 25.61 0.0K
15:19 25.61 25.61 25.61 25.61 0.0K
15:20 25.61 25.61 25.61 25.61 0.1K
15:21 25.61 25.61 25.61 25.61 0.0K
15:22 25.61 25.61 25.61 25.61 0.3K
15:23 25.61 25.61 25.61 25.61 0.0K
15:24 25.61 25.61 25.61 25.61 0.0K
15:25 25.61 25.61 25.61 25.61 0.1K
15:26 25.61 25.61 25.61 25.61 0.0K
15:27 25.61 25.61 25.61 25.61 0.0K
15:28 25.61 25.61 25.61 25.61 0.2K
15:29 25.61 25.61 25.55 25.55 0.2K
15:30 25.67 25.67 25.67 25.67 1.1K
15:31 25.67 25.67 25.67 25.67 0.0K
15:32 25.67 25.67 25.58 25.58 1.0K
15:33 25.58 25.58 25.58 25.58 0.1K
15:34 25.58 25.58 25.58 25.58 0.0K
15:35 25.58 25.58 25.58 25.58 0.5K
15:36 25.58 25.58 25.58 25.58 0.1K
15:37 25.58 25.58 25.58 25.58 0.3K
15:38 25.58 25.58 25.58 25.58 0.0K
15:39 25.58 25.58 25.58 25.58 0.0K
15:40 25.57 25.57 25.56 25.56 0.4K
15:41 25.63 25.63 25.63 25.63 0.9K
15:42 25.63 25.63 25.63 25.63 0.0K
15:43 25.63 25.63 25.63 25.63 0.2K
15:44 25.63 25.76 25.63 25.76 1.4K
15:45 25.76 25.76 25.76 25.76 1.6K
15:46 25.76 25.76 25.76 25.76 0.0K
15:47 25.76 25.76 25.76 25.76 0.0K
15:48 25.76 25.76 25.76 25.76 0.2K
15:49 25.76 25.76 25.76 25.76 0.0K
15:50 25.76 25.76 25.76 25.76 0.2K
15:51 25.76 25.76 25.75 25.75 0.4K
15:52 25.75 25.75 25.75 25.75 0.0K
15:53 25.75 25.75 25.75 25.75 0.4K
15:54 25.75 25.75 25.75 25.75 0.2K
15:55 25.75 25.79 25.75 25.79 0.3K
15:56 25.79 25.79 25.72 25.72 0.6K
15:57 25.72 25.76 25.72 25.76 0.6K
15:58 25.74 25.74 25.74 25.74 1.6K
15:59 25.74 25.74 25.68 25.68 1.8K
16:00 25.68 25.68 25.63 25.66 6.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles