Permian Resources (PR)

PR
🏛️ Estados Unidos →
12.58
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 14.02 14.09 13.96 13.96 85.4K
09:32 13.97 14.04 13.97 14.04 15.0K
09:33 14.01 14.07 13.98 14.05 27.2K
09:34 14.03 14.08 14.03 14.08 33.9K
09:35 14.11 14.12 14.11 14.12 14.1K
09:36 14.13 14.16 14.13 14.16 17.5K
09:37 14.13 14.13 14.06 14.06 17.0K
09:38 14.06 14.11 14.05 14.11 12.7K
09:39 14.12 14.12 14.10 14.10 5.9K
09:40 14.09 14.14 14.09 14.14 7.5K
09:41 14.12 14.13 14.11 14.13 12.9K
09:42 14.10 14.10 14.08 14.09 18.4K
09:43 14.09 14.09 14.07 14.07 9.6K
09:44 14.07 14.07 14.06 14.06 13.0K
09:45 14.05 14.06 14.05 14.06 27.1K
09:46 14.04 14.08 14.03 14.07 14.9K
09:47 14.09 14.09 14.06 14.07 8.9K
09:48 14.07 14.07 14.03 14.03 11.1K
09:49 14.03 14.03 14.02 14.03 11.2K
09:50 14.03 14.04 14.02 14.04 20.8K
09:51 14.04 14.05 14.03 14.03 10.8K
09:52 14.05 14.08 14.05 14.06 10.2K
09:53 14.06 14.06 14.03 14.04 8.6K
09:54 14.03 14.04 14.02 14.04 12.1K
09:55 14.03 14.03 14.03 14.03 5.1K
09:56 14.03 14.03 14.01 14.03 14.8K
09:57 14.02 14.02 14.01 14.01 7.0K
09:58 14.01 14.02 14.01 14.01 23.1K
09:59 14.01 14.01 13.99 13.99 6.6K
10:00 13.99 14.00 13.99 13.99 10.5K
10:01 13.97 13.97 13.92 13.92 47.1K
10:02 13.89 13.89 13.85 13.87 28.3K
10:03 13.84 13.85 13.84 13.85 27.8K
10:04 13.85 13.87 13.84 13.86 25.2K
10:05 13.86 13.87 13.86 13.87 18.2K
10:06 13.87 13.89 13.87 13.87 18.2K
10:07 13.87 13.90 13.86 13.90 13.7K
10:08 13.90 13.92 13.89 13.92 13.2K
10:09 13.92 13.92 13.90 13.90 25.3K
10:10 13.89 13.89 13.88 13.89 46.3K
10:11 13.88 13.88 13.86 13.86 159.2K
10:12 13.87 13.89 13.87 13.89 16.4K
10:13 13.89 13.89 13.88 13.89 25.7K
10:14 13.87 13.89 13.85 13.89 19.3K
10:15 13.88 13.88 13.88 13.88 8.3K
10:16 13.90 13.90 13.88 13.88 29.9K
10:17 13.88 13.88 13.86 13.86 8.7K
10:18 13.83 13.83 13.79 13.79 45.6K
10:19 13.78 13.79 13.78 13.78 10.6K
10:20 13.80 13.81 13.80 13.80 18.2K
10:21 13.81 13.81 13.80 13.80 9.3K
10:22 13.80 13.81 13.79 13.79 17.5K
10:23 13.78 13.78 13.78 13.78 12.6K
10:24 13.78 13.78 13.78 13.78 27.3K
10:25 13.79 13.79 13.74 13.75 37.8K
10:26 13.74 13.76 13.74 13.76 14.3K
10:27 13.76 13.77 13.76 13.76 12.8K
10:28 13.76 13.78 13.76 13.77 22.0K
10:29 13.76 13.77 13.76 13.77 18.4K
10:30 13.76 13.76 13.70 13.70 51.7K
10:31 13.70 13.74 13.70 13.74 42.3K
10:32 13.72 13.73 13.71 13.73 38.0K
10:33 13.74 13.74 13.71 13.73 21.0K
10:34 13.73 13.73 13.72 13.73 4.7K
10:35 13.73 13.74 13.73 13.74 20.2K
10:36 13.74 13.77 13.74 13.76 24.1K
10:37 13.75 13.77 13.75 13.77 7.2K
10:38 13.77 13.78 13.77 13.77 19.0K
10:39 13.78 13.80 13.78 13.80 29.1K
10:40 13.79 13.79 13.77 13.77 69.9K
10:41 13.80 13.80 13.79 13.80 25.7K
10:42 13.79 13.79 13.77 13.77 22.2K
10:43 13.77 13.79 13.77 13.78 23.9K
10:44 13.78 13.82 13.78 13.82 27.9K
10:45 13.82 13.82 13.82 13.82 31.2K
10:46 13.82 13.82 13.80 13.80 30.9K
10:47 13.80 13.83 13.80 13.83 28.5K
10:48 13.83 13.83 13.81 13.83 11.6K
10:49 13.84 13.84 13.82 13.82 14.2K
10:50 13.82 13.82 13.81 13.81 5.4K
10:51 13.81 13.81 13.80 13.80 14.8K
10:52 13.80 13.82 13.80 13.82 16.0K
10:53 13.83 13.83 13.81 13.81 12.4K
10:54 13.80 13.80 13.78 13.78 6.8K
10:55 13.78 13.79 13.77 13.77 7.8K
10:56 13.78 13.80 13.77 13.80 18.3K
10:57 13.79 13.80 13.79 13.80 33.6K
10:58 13.80 13.80 13.79 13.79 7.8K
10:59 13.79 13.80 13.79 13.79 20.5K
11:00 13.78 13.78 13.77 13.77 29.9K
11:01 13.75 13.76 13.75 13.76 9.1K
11:02 13.77 13.77 13.76 13.77 9.7K
11:03 13.76 13.78 13.76 13.77 28.7K
11:04 13.77 13.77 13.75 13.75 21.7K
11:05 13.74 13.75 13.73 13.73 20.0K
11:06 13.73 13.73 13.72 13.73 14.8K
11:07 13.73 13.74 13.73 13.73 13.5K
11:08 13.74 13.76 13.74 13.76 12.6K
11:09 13.76 13.76 13.75 13.75 50.3K
11:10 13.75 13.76 13.75 13.75 13.5K
11:11 13.76 13.77 13.75 13.77 10.2K
11:12 13.76 13.77 13.75 13.75 20.3K
11:13 13.75 13.76 13.75 13.76 18.8K
11:14 13.76 13.79 13.76 13.79 26.0K
11:15 13.79 13.79 13.77 13.77 17.4K
11:16 13.78 13.80 13.78 13.80 23.7K
11:17 13.79 13.79 13.78 13.78 11.3K
11:18 13.79 13.79 13.78 13.78 29.0K
11:19 13.78 13.78 13.76 13.77 17.1K
11:20 13.78 13.79 13.78 13.79 11.4K
11:21 13.79 13.79 13.77 13.78 71.1K
11:22 13.78 13.78 13.77 13.77 19.6K
11:23 13.77 13.77 13.77 13.77 1.9K
11:24 13.75 13.75 13.74 13.74 10.1K
11:25 13.75 13.76 13.74 13.76 12.4K
11:26 13.76 13.76 13.73 13.73 27.6K
11:27 13.73 13.73 13.71 13.72 20.1K
11:28 13.71 13.72 13.71 13.72 11.1K
11:29 13.72 13.72 13.70 13.70 20.2K
11:30 13.70 13.70 13.69 13.69 3.9K
11:31 13.69 13.69 13.68 13.69 12.6K
11:32 13.68 13.68 13.64 13.65 34.2K
11:33 13.65 13.65 13.61 13.61 65.4K
11:34 13.61 13.61 13.61 13.61 2.6K
11:35 13.61 13.66 13.61 13.66 46.8K
11:36 13.66 13.67 13.66 13.66 8.8K
11:37 13.66 13.68 13.66 13.68 14.7K
11:38 13.68 13.70 13.68 13.70 10.5K
11:39 13.71 13.72 13.71 13.72 33.7K
11:40 13.72 13.73 13.72 13.72 12.0K
11:41 13.71 13.71 13.69 13.69 21.0K
11:42 13.70 13.70 13.69 13.69 6.5K
11:43 13.68 13.69 13.68 13.68 15.3K
11:44 13.68 13.69 13.67 13.68 24.0K
11:45 13.67 13.68 13.67 13.68 4.3K
11:46 13.67 13.68 13.67 13.68 7.1K
11:47 13.68 13.68 13.68 13.68 12.2K
11:48 13.69 13.71 13.69 13.70 73.9K
11:49 13.70 13.71 13.69 13.71 86.3K
11:50 13.71 13.71 13.71 13.71 30.0K
11:51 13.71 13.73 13.71 13.73 44.3K
11:52 13.73 13.73 13.71 13.71 47.9K
11:53 13.72 13.72 13.71 13.71 11.5K
11:54 13.71 13.71 13.69 13.71 37.5K
11:55 13.71 13.73 13.71 13.73 29.0K
11:56 13.72 13.73 13.72 13.73 10.7K
11:57 13.73 13.73 13.73 13.73 7.7K
11:58 13.74 13.75 13.74 13.74 16.5K
11:59 13.74 13.74 13.72 13.73 13.6K
12:00 13.72 13.72 13.71 13.72 8.0K
12:01 13.70 13.72 13.70 13.72 44.7K
12:02 13.72 13.72 13.70 13.70 12.1K
12:03 13.70 13.71 13.70 13.71 12.1K
12:04 13.71 13.71 13.71 13.71 3.8K
12:05 13.70 13.71 13.70 13.71 12.4K
12:06 13.71 13.71 13.68 13.68 18.6K
12:07 13.67 13.67 13.66 13.67 12.0K
12:08 13.67 13.67 13.65 13.65 16.2K
12:09 13.66 13.66 13.65 13.66 22.4K
12:10 13.66 13.67 13.66 13.67 15.2K
12:11 13.67 13.67 13.67 13.67 5.1K
12:12 13.67 13.68 13.67 13.68 26.4K
12:13 13.68 13.68 13.67 13.67 8.2K
12:14 13.66 13.67 13.66 13.67 21.4K
12:15 13.68 13.68 13.67 13.67 36.2K
12:16 13.67 13.68 13.67 13.68 12.2K
12:17 13.68 13.69 13.68 13.69 11.7K
12:18 13.69 13.71 13.69 13.71 26.3K
12:19 13.71 13.71 13.70 13.70 21.7K
12:20 13.70 13.70 13.70 13.70 4.3K
12:21 13.70 13.70 13.69 13.69 11.5K
12:22 13.69 13.69 13.68 13.69 6.1K
12:23 13.68 13.69 13.68 13.69 18.7K
12:24 13.69 13.69 13.69 13.69 8.8K
12:25 13.69 13.69 13.69 13.69 29.3K
12:26 13.69 13.69 13.69 13.69 8.6K
12:27 13.70 13.70 13.70 13.70 9.7K
12:28 13.69 13.69 13.68 13.69 8.6K
12:29 13.70 13.70 13.70 13.70 9.5K
12:30 13.70 13.70 13.70 13.70 5.8K
12:31 13.70 13.70 13.69 13.69 33.2K
12:32 13.68 13.70 13.68 13.70 15.7K
12:33 13.70 13.71 13.70 13.71 16.3K
12:34 13.71 13.71 13.71 13.71 9.2K
12:35 13.71 13.72 13.70 13.70 13.4K
12:36 13.71 13.71 13.70 13.71 9.9K
12:37 13.69 13.69 13.69 13.69 9.6K
12:38 13.68 13.70 13.68 13.70 16.4K
12:39 13.70 13.71 13.70 13.70 8.1K
12:40 13.70 13.70 13.69 13.70 13.6K
12:41 13.70 13.71 13.70 13.70 16.6K
12:42 13.71 13.71 13.70 13.70 9.9K
12:43 13.70 13.70 13.70 13.70 9.1K
12:44 13.71 13.71 13.70 13.70 26.0K
12:45 13.70 13.71 13.70 13.71 7.4K
12:46 13.71 13.71 13.71 13.71 2.0K
12:47 13.69 13.70 13.69 13.70 10.9K
12:48 13.71 13.71 13.71 13.71 14.9K
12:49 13.71 13.71 13.70 13.70 11.1K
12:50 13.70 13.71 13.70 13.70 21.3K
12:51 13.70 13.70 13.69 13.70 5.4K
12:52 13.70 13.70 13.70 13.70 5.2K
12:53 13.70 13.72 13.70 13.72 28.9K
12:54 13.72 13.72 13.69 13.69 27.3K
12:55 13.69 13.70 13.69 13.70 4.5K
12:56 13.70 13.71 13.70 13.70 19.8K
12:57 13.69 13.69 13.68 13.68 31.6K
12:58 13.67 13.69 13.67 13.69 22.6K
12:59 13.69 13.69 13.68 13.68 5.4K
13:00 13.69 13.69 13.68 13.68 6.8K
13:01 13.69 13.70 13.69 13.70 20.1K
13:02 13.70 13.74 13.70 13.74 16.4K
13:03 13.75 13.76 13.75 13.76 4.2K
13:04 13.76 13.78 13.76 13.78 10.1K
13:05 13.78 13.79 13.78 13.79 16.4K
13:06 13.80 13.80 13.77 13.77 24.0K
13:07 13.78 13.78 13.78 13.78 2.1K
13:08 13.78 13.79 13.78 13.78 8.6K
13:09 13.80 13.80 13.78 13.79 9.0K
13:10 13.80 13.80 13.77 13.77 19.4K
13:11 13.77 13.78 13.76 13.76 16.0K
13:12 13.76 13.76 13.75 13.75 7.2K
13:13 13.75 13.76 13.75 13.75 8.6K
13:14 13.75 13.75 13.75 13.75 9.9K
13:15 13.75 13.76 13.75 13.76 8.0K
13:16 13.76 13.76 13.75 13.75 10.1K
13:17 13.75 13.77 13.75 13.77 9.4K
13:18 13.77 13.77 13.76 13.77 14.8K
13:19 13.77 13.77 13.75 13.75 15.2K
13:20 13.75 13.76 13.75 13.75 2.1K
13:21 13.76 13.76 13.76 13.76 15.0K
13:22 13.76 13.77 13.76 13.77 18.2K
13:23 13.78 13.78 13.76 13.77 21.1K
13:24 13.77 13.77 13.77 13.77 13.1K
13:25 13.77 13.77 13.77 13.77 22.6K
13:26 13.77 13.77 13.77 13.77 2.4K
13:27 13.76 13.77 13.76 13.76 17.4K
13:28 13.75 13.76 13.74 13.75 26.3K
13:29 13.75 13.75 13.74 13.74 4.4K
13:30 13.74 13.74 13.73 13.73 6.9K
13:31 13.72 13.72 13.72 13.72 8.2K
13:32 13.72 13.73 13.72 13.73 16.2K
13:33 13.72 13.72 13.71 13.71 8.6K
13:34 13.71 13.72 13.71 13.72 4.6K
13:35 13.73 13.73 13.73 13.73 11.1K
13:36 13.72 13.72 13.72 13.72 8.7K
13:37 13.72 13.72 13.71 13.72 18.3K
13:38 13.72 13.74 13.72 13.74 15.9K
13:39 13.74 13.74 13.73 13.74 8.8K
13:40 13.76 13.76 13.76 13.76 12.5K
13:41 13.76 13.77 13.76 13.77 8.8K
13:42 13.77 13.77 13.77 13.77 2.9K
13:43 13.77 13.79 13.77 13.79 9.0K
13:44 13.80 13.80 13.79 13.80 17.6K
13:45 13.80 13.80 13.80 13.80 13.4K
13:46 13.81 13.82 13.81 13.82 39.9K
13:47 13.81 13.81 13.79 13.79 37.1K
13:48 13.79 13.80 13.79 13.79 13.7K
13:49 13.79 13.79 13.78 13.78 7.1K
13:50 13.78 13.78 13.78 13.78 7.0K
13:51 13.78 13.80 13.78 13.79 33.7K
13:52 13.79 13.80 13.78 13.80 17.5K
13:53 13.79 13.80 13.79 13.80 16.4K
13:54 13.80 13.80 13.80 13.80 4.6K
13:55 13.80 13.80 13.79 13.79 16.9K
13:56 13.79 13.80 13.79 13.79 23.6K
13:57 13.79 13.79 13.79 13.79 10.0K
13:58 13.79 13.79 13.79 13.79 12.5K
13:59 13.79 13.79 13.79 13.79 10.8K
14:00 13.78 13.78 13.78 13.78 7.3K
14:01 13.77 13.77 13.77 13.77 5.1K
14:02 13.77 13.77 13.75 13.75 22.6K
14:03 13.76 13.76 13.74 13.75 13.8K
14:04 13.74 13.75 13.74 13.75 17.4K
14:05 13.74 13.74 13.73 13.74 8.7K
14:06 13.73 13.73 13.72 13.73 6.0K
14:07 13.73 13.73 13.73 13.73 14.9K
14:08 13.73 13.73 13.72 13.73 3.6K
14:09 13.72 13.72 13.69 13.70 13.7K
14:10 13.70 13.70 13.67 13.69 44.6K
14:11 13.69 13.69 13.68 13.69 40.0K
14:12 13.71 13.71 13.69 13.69 34.2K
14:13 13.69 13.69 13.68 13.69 26.6K
14:14 13.69 13.69 13.68 13.69 13.1K
14:15 13.69 13.69 13.67 13.67 13.5K
14:16 13.67 13.68 13.67 13.67 27.2K
14:17 13.67 13.67 13.67 13.67 12.4K
14:18 13.68 13.68 13.68 13.68 11.3K
14:19 13.67 13.67 13.66 13.66 24.0K
14:20 13.67 13.68 13.66 13.68 36.0K
14:21 13.68 13.68 13.66 13.66 18.1K
14:22 13.67 13.67 13.67 13.67 17.5K
14:23 13.68 13.68 13.68 13.68 17.7K
14:24 13.68 13.68 13.66 13.66 12.8K
14:25 13.67 13.67 13.67 13.67 21.5K
14:26 13.67 13.68 13.67 13.67 14.3K
14:27 13.67 13.67 13.67 13.67 10.1K
14:28 13.67 13.69 13.67 13.69 26.2K
14:29 13.69 13.69 13.68 13.68 14.8K
14:30 13.68 13.69 13.68 13.69 36.8K
14:31 13.69 13.69 13.68 13.68 44.4K
14:32 13.69 13.69 13.68 13.68 26.2K
14:33 13.69 13.69 13.67 13.67 51.4K
14:34 13.66 13.67 13.66 13.67 11.1K
14:35 13.67 13.67 13.67 13.67 3.2K
14:36 13.68 13.68 13.66 13.66 18.0K
14:37 13.66 13.67 13.66 13.67 9.4K
14:38 13.67 13.68 13.67 13.67 20.4K
14:39 13.67 13.68 13.67 13.68 7.3K
14:40 13.70 13.71 13.70 13.71 17.9K
14:41 13.71 13.71 13.70 13.70 13.9K
14:42 13.70 13.72 13.70 13.72 13.3K
14:43 13.72 13.73 13.72 13.73 12.4K
14:44 13.73 13.75 13.73 13.75 16.3K
14:45 13.75 13.75 13.75 13.75 16.0K
14:46 13.74 13.74 13.72 13.72 45.3K
14:47 13.73 13.73 13.72 13.72 26.5K
14:48 13.72 13.74 13.72 13.74 12.8K
14:49 13.73 13.73 13.73 13.73 49.0K
14:50 13.73 13.74 13.73 13.74 10.6K
14:51 13.74 13.74 13.72 13.72 17.9K
14:52 13.72 13.73 13.72 13.73 16.5K
14:53 13.72 13.73 13.72 13.73 24.2K
14:54 13.72 13.72 13.70 13.71 17.8K
14:55 13.71 13.71 13.70 13.71 7.1K
14:56 13.70 13.71 13.70 13.71 7.5K
14:57 13.71 13.71 13.71 13.71 11.0K
14:58 13.71 13.71 13.70 13.70 18.7K
14:59 13.69 13.70 13.69 13.69 10.8K
15:00 13.70 13.70 13.69 13.70 9.0K
15:01 13.69 13.70 13.68 13.68 34.1K
15:02 13.70 13.71 13.70 13.71 52.9K
15:03 13.71 13.71 13.69 13.69 35.1K
15:04 13.69 13.69 13.68 13.69 5.6K
15:05 13.68 13.69 13.68 13.68 12.8K
15:06 13.68 13.69 13.68 13.69 7.4K
15:07 13.68 13.69 13.68 13.69 7.7K
15:08 13.69 13.74 13.69 13.73 79.0K
15:09 13.72 13.74 13.72 13.73 45.0K
15:10 13.73 13.75 13.73 13.75 12.7K
15:11 13.75 13.75 13.75 13.75 48.6K
15:12 13.75 13.75 13.73 13.73 32.3K
15:13 13.74 13.74 13.73 13.74 8.6K
15:14 13.74 13.74 13.73 13.73 21.7K
15:15 13.73 13.74 13.73 13.74 37.5K
15:16 13.74 13.76 13.74 13.76 68.3K
15:17 13.75 13.75 13.74 13.75 19.8K
15:18 13.75 13.76 13.75 13.76 23.9K
15:19 13.76 13.76 13.76 13.76 5.6K
15:20 13.76 13.76 13.75 13.75 36.5K
15:21 13.75 13.75 13.75 13.75 16.0K
15:22 13.75 13.75 13.75 13.75 19.2K
15:23 13.76 13.77 13.76 13.77 52.3K
15:24 13.77 13.78 13.77 13.78 41.7K
15:25 13.78 13.79 13.78 13.79 16.9K
15:26 13.79 13.79 13.78 13.79 44.2K
15:27 13.79 13.79 13.79 13.79 14.3K
15:28 13.80 13.80 13.79 13.80 24.2K
15:29 13.80 13.80 13.79 13.80 29.2K
15:30 13.80 13.80 13.78 13.79 29.4K
15:31 13.80 13.80 13.78 13.79 120.4K
15:32 13.78 13.78 13.78 13.78 52.8K
15:33 13.78 13.78 13.78 13.78 86.6K
15:34 13.78 13.78 13.77 13.78 76.0K
15:35 13.78 13.78 13.78 13.78 27.2K
15:36 13.79 13.80 13.78 13.78 134.1K
15:37 13.77 13.77 13.72 13.72 21.9K
15:38 13.72 13.72 13.71 13.71 38.6K
15:39 13.71 13.72 13.71 13.72 37.4K
15:40 13.72 13.72 13.71 13.71 27.7K
15:41 13.71 13.71 13.70 13.70 36.9K
15:42 13.69 13.70 13.69 13.69 30.8K
15:43 13.68 13.69 13.68 13.68 49.9K
15:44 13.69 13.69 13.69 13.69 13.2K
15:45 13.69 13.69 13.69 13.69 26.9K
15:46 13.69 13.70 13.68 13.69 85.1K
15:47 13.69 13.69 13.69 13.69 33.3K
15:48 13.68 13.69 13.68 13.69 26.4K
15:49 13.69 13.69 13.68 13.69 34.5K
15:50 13.69 13.69 13.68 13.68 110.5K
15:51 13.68 13.70 13.68 13.68 53.5K
15:52 13.69 13.69 13.68 13.68 145.2K
15:53 13.66 13.67 13.66 13.67 52.1K
15:54 13.67 13.67 13.66 13.66 52.9K
15:55 13.66 13.66 13.65 13.65 78.4K
15:56 13.64 13.64 13.62 13.62 100.1K
15:57 13.61 13.62 13.61 13.61 56.1K
15:58 13.62 13.63 13.61 13.63 162.7K
15:59 13.62 13.67 13.62 13.66 242.1K
16:00 13.65 13.99 13.64 13.67 1,200.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles