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 14.26 14.50 13.91 14.24 192.9K
09:32 14.02 14.10 14.00 14.03 36.6K
09:33 14.03 14.30 13.99 14.27 26.2K
09:34 14.27 14.40 14.27 14.40 43.3K
09:35 14.35 14.35 14.17 14.17 50.7K
09:36 14.17 14.23 14.13 14.23 24.4K
09:37 14.15 14.17 14.13 14.17 22.1K
09:38 14.18 14.23 14.18 14.23 58.0K
09:39 14.25 14.31 14.22 14.31 36.7K
09:40 14.25 14.28 14.21 14.21 33.9K
09:41 14.20 14.21 14.18 14.18 15.5K
09:42 14.18 14.18 14.06 14.06 22.2K
09:43 14.10 14.10 13.99 13.99 11.2K
09:44 13.99 14.00 13.97 13.97 21.5K
09:45 14.00 14.02 13.99 14.02 14.6K
09:46 14.04 14.13 14.03 14.13 12.7K
09:47 14.13 14.13 14.09 14.09 9.1K
09:48 14.09 14.09 14.01 14.03 22.1K
09:49 14.01 14.07 14.01 14.04 16.6K
09:50 14.05 14.06 14.02 14.02 108.2K
09:51 14.02 14.16 14.02 14.14 229.2K
09:52 14.13 14.13 14.06 14.07 55.8K
09:53 14.09 14.13 14.09 14.13 10.1K
09:54 14.15 14.15 14.13 14.13 5.8K
09:55 14.13 14.15 14.13 14.15 9.3K
09:56 14.16 14.17 14.14 14.16 12.9K
09:57 14.14 14.15 14.14 14.15 29.1K
09:58 14.15 14.15 14.11 14.12 11.1K
09:59 14.14 14.14 14.10 14.12 23.2K
10:00 14.13 14.13 14.10 14.12 10.0K
10:01 14.10 14.16 14.10 14.16 27.7K
10:02 14.17 14.17 14.13 14.13 10.2K
10:03 14.12 14.14 14.12 14.12 10.7K
10:04 14.11 14.15 14.11 14.13 49.9K
10:05 14.13 14.13 14.12 14.13 11.4K
10:06 14.16 14.18 14.16 14.18 20.9K
10:07 14.15 14.17 14.14 14.17 12.1K
10:08 14.20 14.22 14.18 14.22 36.5K
10:09 14.25 14.27 14.23 14.23 27.1K
10:10 14.23 14.24 14.22 14.23 5.6K
10:11 14.23 14.24 14.22 14.22 10.1K
10:12 14.21 14.21 14.20 14.21 15.3K
10:13 14.23 14.25 14.23 14.24 10.0K
10:14 14.24 14.24 14.21 14.21 10.3K
10:15 14.21 14.21 14.20 14.20 10.3K
10:16 14.21 14.21 14.18 14.19 7.9K
10:17 14.19 14.20 14.19 14.19 16.9K
10:18 14.19 14.19 14.18 14.18 6.0K
10:19 14.17 14.18 14.17 14.18 12.3K
10:20 14.18 14.19 14.17 14.17 12.0K
10:21 14.15 14.15 14.14 14.15 7.2K
10:22 14.15 14.15 14.12 14.13 2.6K
10:23 14.13 14.18 14.13 14.15 60.9K
10:24 14.16 14.16 14.14 14.15 34.5K
10:25 14.16 14.21 14.16 14.21 61.0K
10:26 14.19 14.24 14.19 14.22 43.6K
10:27 14.22 14.23 14.20 14.21 45.4K
10:28 14.23 14.24 14.23 14.24 22.2K
10:29 14.24 14.29 14.24 14.28 42.6K
10:30 14.28 14.28 14.22 14.22 22.9K
10:31 14.21 14.22 14.20 14.20 16.3K
10:32 14.19 14.20 14.19 14.20 56.7K
10:33 14.21 14.22 14.21 14.21 9.0K
10:34 14.20 14.21 14.18 14.18 54.2K
10:35 14.16 14.16 14.14 14.16 17.5K
10:36 14.16 14.16 14.14 14.15 5.5K
10:37 14.15 14.15 14.14 14.15 11.4K
10:38 14.15 14.15 14.08 14.08 12.1K
10:39 14.08 14.08 14.03 14.03 19.8K
10:40 14.01 14.06 14.01 14.05 89.7K
10:41 14.05 14.06 14.04 14.05 29.4K
10:42 14.05 14.09 14.05 14.09 42.0K
10:43 14.10 14.15 14.10 14.15 72.8K
10:44 14.15 14.21 14.15 14.21 22.0K
10:45 14.22 14.22 14.16 14.16 41.8K
10:46 14.16 14.18 14.16 14.18 38.7K
10:47 14.17 14.17 14.17 14.17 21.6K
10:48 14.17 14.17 14.17 14.17 20.3K
10:49 14.16 14.17 14.16 14.17 16.0K
10:50 14.16 14.17 14.14 14.14 35.6K
10:51 14.14 14.17 14.14 14.16 52.9K
10:52 14.15 14.15 14.11 14.11 11.5K
10:53 14.12 14.13 14.11 14.11 14.6K
10:54 14.10 14.11 14.10 14.10 18.1K
10:55 14.10 14.10 14.07 14.07 15.3K
10:56 14.07 14.07 14.05 14.06 14.9K
10:57 14.07 14.11 14.07 14.08 18.4K
10:58 14.08 14.08 14.07 14.07 5.6K
10:59 14.08 14.10 14.08 14.09 15.6K
11:00 14.10 14.10 14.07 14.07 21.0K
11:01 14.07 14.08 14.07 14.07 17.3K
11:02 14.10 14.10 14.09 14.10 27.7K
11:03 14.11 14.14 14.11 14.14 25.0K
11:04 14.15 14.15 14.15 14.15 13.5K
11:05 14.16 14.20 14.16 14.19 33.2K
11:06 14.20 14.22 14.19 14.22 10.2K
11:07 14.22 14.23 14.21 14.23 22.8K
11:08 14.21 14.22 14.19 14.22 14.3K
11:09 14.22 14.23 14.22 14.23 15.6K
11:10 14.22 14.22 14.19 14.21 25.4K
11:11 14.19 14.21 14.19 14.21 16.3K
11:12 14.21 14.21 14.20 14.21 132.5K
11:13 14.20 14.20 14.18 14.19 12.1K
11:14 14.19 14.19 14.17 14.18 46.1K
11:15 14.17 14.20 14.17 14.20 35.6K
11:16 14.20 14.21 14.20 14.20 98.1K
11:17 14.20 14.20 14.17 14.19 17.0K
11:18 14.19 14.19 14.19 14.19 5.3K
11:19 14.19 14.20 14.18 14.18 13.6K
11:20 14.18 14.18 14.17 14.17 10.0K
11:21 14.17 14.17 14.16 14.17 14.9K
11:22 14.18 14.18 14.17 14.17 17.0K
11:23 14.17 14.17 14.15 14.16 14.8K
11:24 14.16 14.16 14.15 14.16 21.4K
11:25 14.16 14.16 14.16 14.16 6.1K
11:26 14.16 14.16 14.15 14.15 9.2K
11:27 14.16 14.16 14.16 14.16 28.2K
11:28 14.16 14.17 14.16 14.16 17.6K
11:29 14.16 14.17 14.16 14.16 11.6K
11:30 14.15 14.15 14.12 14.12 17.2K
11:31 14.13 14.16 14.12 14.16 19.7K
11:32 14.16 14.16 14.16 14.16 4.5K
11:33 14.16 14.17 14.16 14.17 13.4K
11:34 14.17 14.18 14.17 14.18 9.0K
11:35 14.18 14.18 14.18 14.18 18.4K
11:36 14.18 14.18 14.14 14.14 21.2K
11:37 14.14 14.16 14.14 14.14 23.8K
11:38 14.15 14.16 14.15 14.16 13.5K
11:39 14.17 14.17 14.17 14.17 13.2K
11:40 14.17 14.17 14.15 14.15 11.8K
11:41 14.15 14.17 14.15 14.16 19.5K
11:42 14.16 14.16 14.15 14.15 5.2K
11:43 14.15 14.15 14.11 14.13 12.1K
11:44 14.13 14.13 14.12 14.12 5.3K
11:45 14.13 14.13 14.12 14.13 15.2K
11:46 14.13 14.13 14.12 14.13 6.3K
11:47 14.13 14.15 14.13 14.15 32.6K
11:48 14.15 14.15 14.15 14.15 5.7K
11:49 14.15 14.16 14.15 14.16 20.3K
11:50 14.16 14.16 14.13 14.13 13.4K
11:51 14.13 14.14 14.13 14.14 14.2K
11:52 14.14 14.16 14.13 14.16 14.4K
11:53 14.16 14.16 14.14 14.14 6.5K
11:54 14.14 14.14 14.13 14.14 14.2K
11:55 14.15 14.15 14.14 14.14 8.0K
11:56 14.14 14.14 14.13 14.13 17.1K
11:57 14.14 14.14 14.12 14.13 9.9K
11:58 14.13 14.14 14.12 14.14 8.9K
11:59 14.14 14.16 14.13 14.14 27.0K
12:00 14.14 14.16 14.14 14.15 18.7K
12:01 14.14 14.15 14.13 14.15 12.6K
12:02 14.16 14.17 14.16 14.16 14.5K
12:03 14.16 14.16 14.15 14.15 7.2K
12:04 14.15 14.18 14.15 14.18 15.7K
12:05 14.18 14.18 14.17 14.18 15.5K
12:06 14.18 14.18 14.18 14.18 5.2K
12:07 14.18 14.19 14.18 14.19 17.0K
12:08 14.19 14.19 14.19 14.19 6.4K
12:09 14.19 14.20 14.19 14.20 11.6K
12:10 14.20 14.20 14.20 14.20 7.4K
12:11 14.20 14.20 14.16 14.17 25.5K
12:12 14.17 14.17 14.16 14.17 17.7K
12:13 14.17 14.18 14.17 14.17 17.4K
12:14 14.18 14.18 14.17 14.17 13.8K
12:15 14.17 14.17 14.16 14.17 7.9K
12:16 14.17 14.17 14.16 14.16 6.6K
12:17 14.17 14.17 14.16 14.16 22.8K
12:18 14.17 14.19 14.17 14.19 26.5K
12:19 14.19 14.19 14.16 14.16 16.8K
12:20 14.16 14.19 14.16 14.19 22.8K
12:21 14.19 14.19 14.19 14.19 3.7K
12:22 14.19 14.19 14.16 14.16 12.9K
12:23 14.16 14.17 14.16 14.16 15.3K
12:24 14.17 14.18 14.17 14.17 12.0K
12:25 14.17 14.19 14.17 14.19 8.7K
12:26 14.19 14.19 14.18 14.18 9.8K
12:27 14.18 14.18 14.18 14.18 2.8K
12:28 14.18 14.18 14.17 14.17 15.4K
12:29 14.16 14.16 14.16 14.16 10.2K
12:30 14.16 14.17 14.16 14.16 22.7K
12:31 14.15 14.15 14.12 14.13 18.1K
12:32 14.13 14.13 14.10 14.10 17.9K
12:33 14.10 14.10 14.06 14.06 12.1K
12:34 14.06 14.07 14.06 14.07 13.7K
12:35 14.07 14.07 14.06 14.06 2.8K
12:36 14.07 14.07 14.04 14.04 8.8K
12:37 14.04 14.06 14.04 14.06 13.0K
12:38 14.06 14.06 14.05 14.06 16.1K
12:39 14.06 14.07 14.05 14.07 10.5K
12:40 14.07 14.10 14.07 14.09 32.7K
12:41 14.08 14.08 14.06 14.08 10.7K
12:42 14.08 14.12 14.08 14.12 13.6K
12:43 14.11 14.11 14.10 14.10 11.3K
12:44 14.10 14.13 14.10 14.13 19.3K
12:45 14.13 14.15 14.12 14.15 16.3K
12:46 14.15 14.15 14.14 14.14 4.7K
12:47 14.15 14.15 14.12 14.12 14.3K
12:48 14.12 14.13 14.12 14.13 9.3K
12:49 14.13 14.15 14.13 14.15 24.2K
12:50 14.14 14.14 14.14 14.14 12.2K
12:51 14.14 14.14 14.13 14.14 10.6K
12:52 14.13 14.13 14.13 14.13 8.7K
12:53 14.13 14.13 14.13 14.13 7.0K
12:54 14.13 14.13 14.13 14.13 5.3K
12:55 14.13 14.13 14.12 14.13 4.3K
12:56 14.13 14.13 14.12 14.13 4.0K
12:57 14.12 14.13 14.12 14.12 24.9K
12:58 14.12 14.12 14.11 14.11 5.2K
12:59 14.09 14.11 14.09 14.11 9.9K
13:00 14.10 14.12 14.10 14.12 19.4K
13:01 14.12 14.12 14.12 14.12 3.8K
13:02 14.11 14.12 14.11 14.11 4.2K
13:03 14.12 14.13 14.11 14.13 20.3K
13:04 14.13 14.13 14.12 14.13 6.4K
13:05 14.13 14.16 14.13 14.16 52.1K
13:06 14.16 14.16 14.14 14.14 65.4K
13:07 14.14 14.14 14.13 14.13 15.6K
13:08 14.13 14.13 14.13 14.13 6.3K
13:09 14.13 14.14 14.12 14.12 27.4K
13:10 14.11 14.11 14.10 14.11 31.7K
13:11 14.11 14.13 14.11 14.13 24.4K
13:12 14.12 14.12 14.11 14.11 11.9K
13:13 14.11 14.11 14.11 14.11 4.1K
13:14 14.11 14.11 14.11 14.11 6.5K
13:15 14.11 14.12 14.11 14.12 7.6K
13:16 14.12 14.12 14.10 14.10 8.9K
13:17 14.11 14.12 14.11 14.11 20.3K
13:18 14.10 14.10 14.09 14.09 10.1K
13:19 14.09 14.10 14.09 14.10 1.7K
13:20 14.10 14.10 14.09 14.10 9.7K
13:21 14.10 14.10 14.10 14.10 6.1K
13:22 14.12 14.13 14.12 14.13 47.9K
13:23 14.13 14.14 14.13 14.14 8.3K
13:24 14.14 14.15 14.14 14.15 9.6K
13:25 14.14 14.14 14.12 14.13 13.7K
13:26 14.13 14.13 14.12 14.12 11.7K
13:27 14.11 14.12 14.11 14.11 16.6K
13:28 14.11 14.11 14.11 14.11 22.0K
13:29 14.11 14.11 14.10 14.10 10.5K
13:30 14.09 14.09 14.09 14.09 22.9K
13:31 14.09 14.10 14.09 14.10 26.6K
13:32 14.10 14.10 14.10 14.10 13.1K
13:33 14.09 14.09 14.09 14.09 5.5K
13:34 14.09 14.10 14.08 14.10 7.2K
13:35 14.10 14.10 14.08 14.08 26.0K
13:36 14.07 14.08 14.07 14.08 3.0K
13:37 14.06 14.07 14.06 14.07 15.3K
13:38 14.07 14.07 14.07 14.07 6.3K
13:39 14.08 14.09 14.08 14.08 19.1K
13:40 14.09 14.09 14.08 14.08 15.0K
13:41 14.08 14.08 14.07 14.08 6.1K
13:42 14.09 14.09 14.08 14.09 24.7K
13:43 14.09 14.09 14.08 14.08 4.9K
13:44 14.08 14.09 14.08 14.09 14.9K
13:45 14.09 14.09 14.09 14.09 18.7K
13:46 14.10 14.11 14.10 14.11 11.4K
13:47 14.11 14.11 14.10 14.10 27.3K
13:48 14.09 14.09 14.08 14.08 21.4K
13:49 14.07 14.08 14.07 14.07 16.2K
13:50 14.07 14.07 14.06 14.07 5.4K
13:51 14.07 14.07 14.06 14.06 6.0K
13:52 14.07 14.07 14.07 14.07 33.0K
13:53 14.07 14.07 14.07 14.07 64.6K
13:54 14.07 14.07 14.06 14.06 9.5K
13:55 14.06 14.07 14.06 14.06 6.4K
13:56 14.06 14.06 14.05 14.05 13.6K
13:57 14.04 14.04 14.04 14.04 9.9K
13:58 14.04 14.06 14.03 14.06 31.4K
13:59 14.07 14.08 14.07 14.08 10.1K
14:00 14.08 14.09 14.07 14.07 21.8K
14:01 14.08 14.08 14.07 14.08 10.8K
14:02 14.08 14.08 14.07 14.08 8.0K
14:03 14.07 14.10 14.07 14.09 15.0K
14:04 14.09 14.09 14.08 14.08 12.7K
14:05 14.07 14.07 14.05 14.05 13.8K
14:06 14.06 14.06 14.05 14.06 10.8K
14:07 14.06 14.06 14.05 14.05 10.5K
14:08 14.05 14.05 14.02 14.02 105.9K
14:09 14.02 14.04 14.02 14.03 14.8K
14:10 14.05 14.05 14.04 14.04 10.9K
14:11 14.04 14.05 14.03 14.03 8.1K
14:12 14.04 14.05 14.04 14.05 13.9K
14:13 14.04 14.07 14.04 14.06 18.5K
14:14 14.05 14.05 14.04 14.04 6.7K
14:15 14.04 14.05 14.04 14.05 6.0K
14:16 14.05 14.05 14.03 14.04 11.8K
14:17 14.04 14.07 14.04 14.07 11.3K
14:18 14.06 14.08 14.06 14.08 26.5K
14:19 14.08 14.08 14.05 14.06 75.5K
14:20 14.06 14.06 14.05 14.05 122.1K
14:21 14.05 14.05 14.05 14.05 16.7K
14:22 14.06 14.06 14.02 14.02 51.1K
14:23 14.02 14.02 14.00 14.00 25.9K
14:24 13.99 14.04 13.99 14.02 61.5K
14:25 14.03 14.03 14.03 14.03 10.0K
14:26 14.03 14.03 14.02 14.03 6.6K
14:27 14.02 14.02 14.01 14.02 20.8K
14:28 14.01 14.03 14.01 14.02 19.2K
14:29 14.03 14.04 14.03 14.04 8.7K
14:30 14.04 14.04 14.03 14.04 28.5K
14:31 14.02 14.03 14.02 14.03 12.7K
14:32 14.03 14.05 14.03 14.05 27.8K
14:33 14.05 14.05 14.04 14.04 7.9K
14:34 14.04 14.05 14.03 14.04 12.9K
14:35 14.03 14.04 14.02 14.04 15.6K
14:36 14.03 14.03 14.01 14.02 22.9K
14:37 14.02 14.03 14.02 14.03 22.0K
14:38 14.05 14.05 14.04 14.04 22.9K
14:39 14.04 14.04 14.04 14.04 5.2K
14:40 14.04 14.04 14.04 14.04 4.5K
14:41 14.03 14.03 14.02 14.03 24.9K
14:42 14.06 14.06 14.04 14.04 46.1K
14:43 14.04 14.08 14.04 14.08 40.2K
14:44 14.08 14.08 14.07 14.07 10.1K
14:45 14.08 14.08 14.06 14.06 19.6K
14:46 14.07 14.07 14.06 14.06 9.6K
14:47 14.06 14.07 14.06 14.07 12.5K
14:48 14.06 14.06 14.06 14.06 20.4K
14:49 14.06 14.06 14.05 14.06 4.2K
14:50 14.05 14.06 14.05 14.06 6.4K
14:51 14.06 14.07 14.06 14.06 56.2K
14:52 14.07 14.07 14.06 14.06 12.4K
14:53 14.06 14.07 14.06 14.07 7.5K
14:54 14.06 14.07 14.05 14.05 8.5K
14:55 14.06 14.06 14.05 14.06 5.5K
14:56 14.06 14.07 14.05 14.07 27.8K
14:57 14.07 14.07 14.06 14.07 5.5K
14:58 14.07 14.07 14.02 14.02 39.9K
14:59 14.02 14.02 14.00 14.01 34.7K
15:00 14.01 14.01 13.98 13.98 25.5K
15:01 13.98 14.00 13.98 14.00 14.1K
15:02 14.00 14.01 14.00 14.01 22.7K
15:03 14.01 14.02 14.01 14.01 15.7K
15:04 14.01 14.01 14.00 14.01 27.5K
15:05 14.01 14.01 13.99 13.99 14.3K
15:06 13.99 14.00 13.99 14.00 21.2K
15:07 14.00 14.00 13.98 13.99 35.9K
15:08 13.99 14.01 13.99 14.01 20.9K
15:09 14.00 14.00 14.00 14.00 10.3K
15:10 13.99 14.00 13.99 13.99 15.9K
15:11 14.00 14.00 13.98 13.99 42.0K
15:12 13.99 13.99 13.98 13.99 43.5K
15:13 13.99 13.99 13.98 13.98 12.9K
15:14 13.98 13.98 13.97 13.97 19.8K
15:15 13.96 13.96 13.95 13.96 27.0K
15:16 13.96 13.96 13.94 13.94 9.1K
15:17 13.94 13.95 13.94 13.95 11.0K
15:18 13.95 13.95 13.94 13.94 45.5K
15:19 13.94 13.94 13.93 13.93 41.0K
15:20 13.93 13.93 13.93 13.93 45.6K
15:21 13.92 13.92 13.90 13.90 40.7K
15:22 13.90 13.90 13.89 13.89 113.1K
15:23 13.89 13.91 13.89 13.90 173.1K
15:24 13.91 13.93 13.91 13.93 19.3K
15:25 13.93 13.95 13.93 13.93 16.2K
15:26 13.93 13.93 13.92 13.92 27.4K
15:27 13.93 13.93 13.92 13.93 6.3K
15:28 13.92 13.94 13.92 13.94 36.0K
15:29 13.95 13.95 13.93 13.93 32.3K
15:30 13.93 13.93 13.93 13.93 13.5K
15:31 13.93 13.93 13.93 13.93 42.0K
15:32 13.93 13.93 13.91 13.92 32.9K
15:33 13.93 13.93 13.93 13.93 15.7K
15:34 13.93 13.93 13.91 13.92 107.4K
15:35 13.91 13.92 13.91 13.91 401.9K
15:36 13.90 13.90 13.90 13.90 43.6K
15:37 13.91 13.92 13.90 13.90 254.6K
15:38 13.90 13.91 13.90 13.91 84.7K
15:39 13.91 13.91 13.90 13.90 110.0K
15:40 13.90 13.92 13.90 13.90 148.8K
15:41 13.90 13.91 13.90 13.91 47.6K
15:42 13.90 13.91 13.90 13.91 99.6K
15:43 13.91 13.91 13.91 13.91 14.8K
15:44 13.92 13.96 13.92 13.96 104.3K
15:45 13.96 13.97 13.96 13.97 106.2K
15:46 13.97 14.01 13.97 14.01 81.7K
15:47 14.01 14.03 14.01 14.03 37.4K
15:48 14.03 14.03 14.03 14.03 66.4K
15:49 14.03 14.03 14.02 14.03 28.5K
15:50 14.02 14.02 14.00 14.00 152.9K
15:51 14.00 14.01 14.00 14.00 76.1K
15:52 14.00 14.01 14.00 14.00 35.7K
15:53 14.00 14.01 14.00 14.00 84.1K
15:54 14.00 14.01 13.99 13.99 100.7K
15:55 13.99 13.99 13.98 13.99 71.1K
15:56 13.99 14.00 13.99 14.00 168.1K
15:57 14.00 14.00 13.98 13.98 370.1K
15:58 13.98 13.98 13.97 13.97 97.6K
15:59 13.97 13.97 13.96 13.96 144.3K
16:00 13.97 14.14 13.97 14.02 4,205.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles