Summit Midstream Partners LP (SMC)

SMC
🏛️ Estados Unidos →
20.54
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 20.71 20.90 20.51 20.83 11.6K
09:31 21.23 21.30 20.79 20.79 3.7K
09:32 20.96 20.96 20.96 20.96 0.8K
09:33 21.15 21.51 21.15 21.51 3.6K
09:34 21.51 21.51 21.40 21.40 1.4K
09:35 21.51 21.51 21.50 21.51 3.2K
09:36 21.63 21.63 21.22 21.22 3.6K
09:39 21.50 21.62 21.32 21.62 1.3K
09:40 21.63 21.63 21.41 21.41 5.8K
09:43 21.31 21.65 21.29 21.29 2.5K
09:44 21.95 21.95 21.50 21.68 4.1K
09:45 21.69 21.91 21.50 21.91 4.5K
09:47 21.95 21.95 21.95 21.95 1.1K
09:48 22.01 22.01 22.01 22.01 0.5K
09:49 21.82 21.82 21.82 21.82 2.7K
09:50 22.08 22.08 21.92 21.92 1.1K
09:52 21.82 21.99 21.82 21.99 1.1K
09:54 21.84 21.84 21.84 21.84 0.8K
09:55 21.52 21.52 21.52 21.51 0.8K
09:56 21.75 21.75 21.75 21.75 0.4K
09:57 21.53 21.53 21.39 21.39 2.2K
09:58 21.28 21.28 20.92 20.92 7.3K
09:59 21.09 21.09 21.09 21.09 0.5K
10:01 21.34 21.34 21.34 21.34 0.2K
10:02 21.00 21.00 20.95 20.95 0.6K
10:03 21.13 21.13 20.91 20.91 2.2K
10:04 21.19 21.19 21.19 21.19 0.1K
10:05 21.29 21.29 21.13 21.28 1.6K
10:07 21.13 21.28 21.13 21.28 0.2K
10:08 21.28 21.28 21.28 21.28 0.6K
10:09 20.91 21.28 20.91 21.28 1.6K
10:12 21.24 21.24 21.24 21.24 0.1K
10:13 21.14 21.14 21.13 21.13 1.0K
10:14 21.02 21.02 20.99 20.99 1.0K
10:17 20.96 20.96 20.96 20.96 2.3K
10:18 21.07 21.07 21.07 21.07 0.7K
10:19 21.20 21.30 21.07 21.12 8.0K
10:20 21.10 21.10 21.10 21.10 1.4K
10:21 20.95 20.95 20.95 20.95 0.5K
10:22 20.97 20.97 20.97 20.97 0.9K
10:24 20.89 20.89 20.89 20.89 0.2K
10:25 21.03 21.06 20.98 21.06 1.4K
10:26 20.95 20.98 20.95 20.95 0.7K
10:27 20.95 20.96 20.95 20.96 0.6K
10:28 20.98 21.16 20.98 21.16 2.8K
10:30 20.99 21.25 20.99 21.25 1.3K
10:31 21.17 21.17 21.08 21.16 1.5K
10:33 21.16 21.16 21.16 21.16 0.1K
10:35 21.17 21.17 21.01 21.01 2.2K
10:37 21.01 21.01 21.01 21.01 1.6K
10:39 20.89 21.14 20.89 21.14 0.8K
10:40 21.13 21.13 21.13 21.13 1.5K
10:44 21.04 21.04 21.04 21.04 0.9K
10:45 21.11 21.19 21.11 21.19 1.4K
10:47 21.07 21.07 21.07 21.07 0.7K
10:50 21.08 21.08 21.08 21.08 0.9K
10:54 21.19 21.19 21.19 21.19 0.4K
10:56 21.28 21.28 21.28 21.28 0.2K
10:57 21.08 21.09 21.08 21.09 0.2K
10:58 21.22 21.34 21.22 21.34 2.9K
11:01 21.37 21.37 21.37 21.37 0.8K
11:02 21.64 21.64 21.64 21.64 0.7K
11:06 21.64 21.64 21.64 21.64 0.1K
11:07 21.40 21.40 21.40 21.40 0.2K
11:09 21.40 21.40 21.40 21.40 0.2K
11:10 21.64 21.64 21.64 21.64 0.1K
11:11 21.40 21.40 21.40 21.40 0.1K
11:14 21.43 21.57 21.43 21.53 0.4K
11:16 21.84 21.93 21.84 21.93 3.8K
11:19 21.84 21.84 21.84 21.84 0.5K
11:20 21.74 21.93 21.74 21.93 2.1K
11:21 21.70 21.70 21.58 21.58 2.8K
11:24 21.59 21.60 21.59 21.60 0.7K
11:25 21.60 21.60 21.60 21.60 0.2K
11:26 21.63 21.63 21.60 21.60 1.2K
11:28 21.59 21.59 21.58 21.58 1.0K
11:30 21.75 21.75 21.55 21.55 0.6K
11:31 21.58 21.58 21.58 21.58 1.1K
11:33 21.55 21.55 21.55 21.55 0.4K
11:35 21.59 21.59 21.59 21.59 0.4K
11:37 21.53 21.53 21.53 21.53 0.4K
11:42 21.56 21.56 21.56 21.56 1.5K
11:51 21.41 21.41 21.41 21.41 1.9K
11:53 21.77 21.89 21.77 21.83 7.6K
11:56 21.76 21.76 21.76 21.76 2.9K
12:02 21.91 21.91 21.91 21.91 0.7K
12:03 21.91 21.91 21.82 21.82 0.4K
12:05 21.85 21.85 21.85 21.85 0.2K
12:06 21.95 21.99 21.95 21.99 2.9K
12:08 21.97 22.03 21.97 22.03 2.5K
12:10 22.06 22.06 22.06 22.06 0.6K
12:16 21.98 21.98 21.98 21.98 0.3K
12:18 21.98 22.05 21.98 22.05 0.4K
12:21 22.02 22.02 22.02 22.02 0.6K
12:22 22.08 22.08 22.08 22.08 0.1K
12:25 22.02 22.02 22.02 22.02 0.6K
12:28 22.00 22.00 22.00 22.00 0.1K
12:29 22.00 22.00 21.91 21.91 1.6K
12:31 21.98 21.98 21.98 21.98 0.8K
12:34 21.93 21.93 21.93 21.93 0.5K
12:37 21.83 21.83 21.83 21.83 0.5K
12:48 21.91 21.91 21.91 21.91 0.3K
12:50 21.85 21.85 21.85 21.85 0.1K
12:53 21.85 21.85 21.85 21.85 0.1K
12:56 21.85 21.85 21.85 21.85 0.5K
13:02 21.85 21.85 21.85 21.85 0.4K
13:03 21.85 21.85 21.85 21.85 1.5K
13:13 21.75 21.75 21.75 21.75 0.8K
13:18 21.78 21.80 21.78 21.80 1.2K
13:20 21.79 21.79 21.79 21.79 0.8K
13:25 21.82 21.82 21.82 21.82 0.1K
13:26 21.93 21.93 21.93 21.93 1.0K
13:32 22.00 22.00 22.00 22.00 0.1K
13:33 21.82 21.82 21.82 21.82 0.8K
13:39 21.87 21.87 21.87 21.87 0.3K
14:07 21.93 21.93 21.93 21.93 0.3K
14:09 21.98 21.98 21.94 21.94 0.8K
14:13 21.95 21.95 21.87 21.87 2.9K
14:14 21.75 21.75 21.75 21.75 2.3K
14:15 21.84 21.84 21.84 21.84 0.8K
14:16 21.84 21.91 21.84 21.91 1.5K
14:17 21.90 21.90 21.90 21.90 0.2K
14:19 21.87 21.87 21.83 21.83 2.6K
14:24 21.77 21.77 21.77 21.77 0.2K
14:25 21.77 21.77 21.77 21.77 0.2K
14:27 21.77 21.77 21.77 21.77 0.2K
14:28 21.79 21.79 21.79 21.79 1.3K
14:31 21.81 21.81 21.81 21.81 1.4K
14:32 21.80 21.80 21.80 21.80 2.0K
14:37 21.82 22.01 21.82 22.01 1.9K
14:38 21.86 21.94 21.86 21.94 0.7K
14:42 21.93 21.93 21.93 21.93 1.0K
14:43 21.92 21.92 21.92 21.92 2.6K
14:48 21.91 21.91 21.91 21.91 0.8K
14:49 21.93 21.93 21.93 21.93 1.4K
14:50 21.95 21.95 21.95 21.95 0.7K
14:51 21.94 21.95 21.94 21.95 6.2K
15:01 21.82 21.86 21.82 21.82 4.6K
15:02 21.82 21.98 21.82 21.98 4.3K
15:03 21.94 21.94 21.94 21.94 5.0K
15:04 21.94 21.94 21.94 21.94 0.4K
15:05 21.94 21.94 21.94 21.94 0.8K
15:09 21.90 21.90 21.90 21.90 1.5K
15:11 21.95 21.95 21.90 21.90 3.2K
15:15 21.91 21.91 21.81 21.87 3.7K
15:17 21.88 21.88 21.88 21.88 0.3K
15:18 21.82 21.82 21.82 21.82 3.5K
15:23 21.77 21.77 21.77 21.77 1.2K
15:25 21.75 21.75 21.75 21.75 3.2K
15:26 21.51 21.58 21.51 21.58 1.3K
15:27 21.58 21.60 21.58 21.60 3.0K
15:28 21.65 21.65 21.61 21.65 2.1K
15:29 21.61 21.61 21.61 21.61 0.2K
15:30 21.56 21.56 21.56 21.56 2.9K
15:31 21.60 21.60 21.60 21.60 0.1K
15:33 21.57 21.57 21.55 21.55 0.7K
15:35 21.54 21.58 21.54 21.58 1.9K
15:36 21.66 21.66 21.66 21.66 4.9K
15:37 21.66 21.66 21.66 21.66 0.2K
15:38 21.68 21.68 21.68 21.68 0.6K
15:40 21.72 21.72 21.64 21.64 2.1K
15:41 21.69 21.69 21.69 21.69 1.5K
15:42 21.69 21.84 21.69 21.84 3.0K
15:44 21.74 21.86 21.74 21.86 0.7K
15:49 21.75 21.81 21.75 21.81 0.5K
15:50 21.75 21.81 21.75 21.81 0.3K
15:51 21.81 21.87 21.63 21.63 6.1K
15:52 21.70 21.70 21.67 21.67 1.5K
15:53 21.69 21.80 21.69 21.76 4.1K
15:54 21.83 21.83 21.80 21.80 4.5K
15:55 21.85 21.85 21.72 21.72 1.4K
15:56 21.72 21.72 21.71 21.71 5.2K
15:57 21.58 21.61 21.53 21.53 9.2K
15:59 21.65 21.65 21.64 21.64 8.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles