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 14.27 14.29 14.03 14.19 111.3K
09:32 14.19 14.19 14.07 14.07 46.0K
09:33 14.07 14.08 14.05 14.05 5.4K
09:34 14.05 14.05 14.03 14.03 8.0K
09:35 13.99 13.99 13.95 13.97 6.2K
09:36 13.95 14.06 13.95 14.06 13.3K
09:37 14.06 14.07 14.03 14.06 20.3K
09:38 14.07 14.07 14.02 14.02 21.7K
09:39 14.02 14.02 13.99 13.99 14.6K
09:40 14.00 14.03 13.99 13.99 9.7K
09:41 14.00 14.06 14.00 14.05 14.5K
09:42 14.07 14.08 14.05 14.07 6.7K
09:43 14.05 14.07 14.04 14.07 9.0K
09:44 14.06 14.07 14.06 14.07 10.9K
09:45 14.07 14.10 14.07 14.10 23.4K
09:46 14.11 14.17 14.11 14.16 53.9K
09:47 14.17 14.17 14.14 14.15 33.3K
09:48 14.15 14.17 14.14 14.17 30.5K
09:49 14.16 14.16 14.12 14.12 63.3K
09:50 14.13 14.21 14.13 14.21 45.1K
09:51 14.20 14.20 14.17 14.18 109.0K
09:52 14.17 14.20 14.17 14.20 15.0K
09:53 14.20 14.23 14.20 14.22 19.4K
09:54 14.22 14.24 14.21 14.21 8.0K
09:55 14.22 14.22 14.21 14.21 11.2K
09:56 14.21 14.21 14.19 14.20 11.2K
09:57 14.18 14.20 14.13 14.13 32.4K
09:58 14.13 14.14 14.13 14.13 3.5K
09:59 14.13 14.13 14.11 14.11 21.8K
10:00 14.12 14.12 14.10 14.11 23.4K
10:01 14.09 14.09 14.07 14.08 35.7K
10:02 14.08 14.10 14.07 14.10 13.8K
10:03 14.10 14.14 14.10 14.14 13.3K
10:04 14.15 14.15 14.14 14.14 16.4K
10:05 14.15 14.17 14.15 14.17 15.3K
10:06 14.15 14.20 14.15 14.19 19.0K
10:07 14.19 14.22 14.19 14.21 15.3K
10:08 14.22 14.22 14.17 14.17 12.6K
10:09 14.16 14.16 14.11 14.12 24.9K
10:10 14.12 14.12 14.09 14.11 15.9K
10:11 14.12 14.13 14.11 14.13 12.9K
10:12 14.15 14.16 14.15 14.15 17.0K
10:13 14.15 14.16 14.14 14.15 118.5K
10:14 14.16 14.22 14.16 14.22 50.9K
10:15 14.23 14.23 14.21 14.22 8.4K
10:16 14.21 14.22 14.20 14.22 15.8K
10:17 14.21 14.22 14.20 14.20 15.2K
10:18 14.20 14.21 14.19 14.19 12.9K
10:19 14.19 14.20 14.18 14.20 18.7K
10:20 14.21 14.23 14.19 14.23 12.3K
10:21 14.23 14.24 14.22 14.24 19.9K
10:22 14.25 14.27 14.25 14.26 72.3K
10:23 14.28 14.33 14.28 14.33 11.8K
10:24 14.34 14.35 14.34 14.35 10.5K
10:25 14.36 14.36 14.33 14.33 20.3K
10:26 14.33 14.34 14.32 14.34 13.3K
10:27 14.32 14.34 14.31 14.33 17.4K
10:28 14.33 14.33 14.29 14.29 11.9K
10:29 14.28 14.29 14.27 14.29 11.8K
10:30 14.28 14.30 14.28 14.30 20.7K
10:31 14.28 14.28 14.24 14.24 12.2K
10:32 14.24 14.25 14.24 14.24 16.9K
10:33 14.23 14.23 14.20 14.20 7.1K
10:34 14.19 14.19 14.15 14.15 11.8K
10:35 14.15 14.18 14.15 14.18 37.4K
10:36 14.17 14.17 14.16 14.16 9.4K
10:37 14.15 14.16 14.15 14.16 21.8K
10:38 14.16 14.23 14.16 14.23 11.2K
10:39 14.24 14.25 14.22 14.22 17.9K
10:40 14.22 14.23 14.22 14.23 3.0K
10:41 14.23 14.23 14.19 14.19 13.7K
10:42 14.19 14.23 14.19 14.23 13.5K
10:43 14.24 14.24 14.23 14.23 20.0K
10:44 14.23 14.24 14.22 14.22 8.6K
10:45 14.22 14.23 14.22 14.23 9.3K
10:46 14.22 14.22 14.21 14.22 14.7K
10:47 14.23 14.26 14.23 14.25 9.6K
10:48 14.24 14.24 14.24 14.24 11.3K
10:49 14.22 14.22 14.21 14.22 16.0K
10:50 14.21 14.22 14.21 14.21 12.0K
10:51 14.21 14.21 14.19 14.19 14.2K
10:52 14.20 14.20 14.17 14.18 15.4K
10:53 14.17 14.19 14.16 14.19 11.3K
10:54 14.19 14.19 14.18 14.19 4.9K
10:55 14.19 14.19 14.17 14.17 16.3K
10:56 14.17 14.18 14.17 14.18 13.2K
10:57 14.18 14.18 14.16 14.16 8.2K
10:58 14.16 14.17 14.16 14.16 19.0K
10:59 14.15 14.15 14.14 14.15 6.8K
11:00 14.14 14.14 14.12 14.13 9.3K
11:01 14.13 14.15 14.13 14.14 14.0K
11:02 14.15 14.16 14.14 14.15 18.5K
11:03 14.14 14.14 14.14 14.14 12.7K
11:04 14.14 14.14 14.12 14.12 15.4K
11:05 14.13 14.13 14.12 14.13 15.8K
11:06 14.13 14.13 14.12 14.13 9.4K
11:07 14.13 14.13 14.12 14.12 5.5K
11:08 14.13 14.13 14.12 14.13 6.6K
11:09 14.13 14.14 14.12 14.14 23.8K
11:10 14.13 14.13 14.11 14.11 4.0K
11:11 14.12 14.14 14.12 14.14 9.7K
11:12 14.15 14.15 14.13 14.13 15.5K
11:13 14.14 14.17 14.14 14.16 46.0K
11:14 14.15 14.16 14.15 14.15 19.6K
11:15 14.15 14.16 14.15 14.16 18.7K
11:16 14.17 14.17 14.16 14.16 31.0K
11:17 14.18 14.18 14.18 14.18 6.4K
11:18 14.18 14.18 14.17 14.17 13.0K
11:19 14.18 14.19 14.17 14.19 22.3K
11:20 14.19 14.19 14.19 14.19 10.4K
11:21 14.20 14.20 14.19 14.19 23.3K
11:22 14.18 14.19 14.18 14.19 4.5K
11:23 14.18 14.18 14.16 14.16 16.9K
11:24 14.17 14.18 14.17 14.18 6.7K
11:25 14.17 14.17 14.16 14.17 26.2K
11:26 14.17 14.17 14.16 14.17 6.8K
11:27 14.16 14.16 14.16 14.16 6.7K
11:28 14.14 14.14 14.12 14.12 15.3K
11:29 14.13 14.15 14.13 14.15 21.7K
11:30 14.15 14.15 14.14 14.15 30.8K
11:31 14.15 14.17 14.14 14.17 16.3K
11:32 14.17 14.19 14.17 14.19 7.5K
11:33 14.19 14.19 14.18 14.19 10.1K
11:34 14.18 14.18 14.18 14.18 21.1K
11:35 14.17 14.17 14.16 14.16 6.5K
11:36 14.15 14.16 14.15 14.16 20.7K
11:37 14.16 14.16 14.14 14.14 12.8K
11:38 14.13 14.13 14.13 14.13 10.1K
11:39 14.13 14.13 14.12 14.12 11.7K
11:40 14.13 14.14 14.13 14.14 7.0K
11:41 14.14 14.15 14.14 14.15 24.4K
11:42 14.14 14.14 14.14 14.14 4.7K
11:43 14.14 14.14 14.12 14.12 10.7K
11:44 14.12 14.13 14.12 14.13 7.9K
11:45 14.13 14.13 14.13 14.13 8.2K
11:46 14.14 14.15 14.14 14.15 6.0K
11:47 14.15 14.15 14.14 14.15 5.0K
11:48 14.15 14.16 14.14 14.14 32.6K
11:49 14.15 14.15 14.13 14.13 12.3K
11:50 14.14 14.14 14.13 14.14 11.0K
11:51 14.14 14.14 14.13 14.13 10.7K
11:52 14.13 14.13 14.11 14.11 13.0K
11:53 14.12 14.12 14.10 14.10 15.9K
11:54 14.11 14.11 14.10 14.10 9.5K
11:55 14.11 14.11 14.11 14.11 15.2K
11:56 14.11 14.11 14.10 14.10 8.8K
11:57 14.10 14.10 14.09 14.09 15.5K
11:58 14.09 14.09 14.09 14.09 8.5K
11:59 14.09 14.10 14.09 14.10 10.6K
12:00 14.09 14.10 14.09 14.10 11.0K
12:01 14.10 14.10 14.09 14.10 89.2K
12:02 14.11 14.13 14.11 14.13 128.4K
12:03 14.14 14.14 14.13 14.14 37.3K
12:04 14.15 14.16 14.15 14.15 13.4K
12:05 14.15 14.15 14.12 14.12 12.5K
12:06 14.12 14.13 14.12 14.12 7.3K
12:07 14.13 14.14 14.13 14.14 13.4K
12:08 14.14 14.15 14.14 14.15 9.1K
12:09 14.15 14.15 14.15 14.15 4.2K
12:10 14.14 14.14 14.14 14.14 30.3K
12:11 14.14 14.14 14.14 14.14 15.6K
12:12 14.15 14.17 14.15 14.17 46.4K
12:13 14.17 14.17 14.17 14.17 3.9K
12:14 14.17 14.17 14.15 14.15 9.4K
12:15 14.15 14.15 14.15 14.15 5.1K
12:16 14.15 14.15 14.14 14.14 14.2K
12:17 14.14 14.14 14.12 14.12 8.0K
12:18 14.12 14.13 14.12 14.13 23.8K
12:19 14.12 14.15 14.12 14.15 22.1K
12:20 14.14 14.14 14.14 14.14 15.2K
12:21 14.14 14.14 14.13 14.13 12.8K
12:22 14.14 14.16 14.14 14.16 37.9K
12:23 14.16 14.16 14.16 14.16 4.4K
12:24 14.16 14.18 14.16 14.16 119.2K
12:25 14.15 14.15 14.15 14.15 5.7K
12:26 14.15 14.16 14.15 14.16 12.8K
12:27 14.16 14.17 14.16 14.17 17.5K
12:28 14.17 14.17 14.16 14.17 24.6K
12:29 14.17 14.17 14.17 14.17 3.3K
12:30 14.17 14.17 14.15 14.15 11.3K
12:31 14.16 14.17 14.16 14.16 48.2K
12:32 14.16 14.17 14.16 14.17 8.3K
12:33 14.17 14.17 14.17 14.17 5.7K
12:34 14.17 14.17 14.16 14.16 3.4K
12:35 14.16 14.18 14.16 14.18 34.1K
12:36 14.18 14.18 14.18 14.18 29.2K
12:37 14.18 14.18 14.18 14.18 5.5K
12:38 14.18 14.19 14.18 14.18 124.0K
12:39 14.18 14.19 14.18 14.18 28.3K
12:40 14.18 14.19 14.18 14.18 10.0K
12:41 14.18 14.18 14.17 14.17 28.2K
12:42 14.17 14.17 14.17 14.17 5.0K
12:43 14.17 14.17 14.16 14.16 8.3K
12:44 14.16 14.17 14.16 14.16 67.3K
12:45 14.16 14.16 14.14 14.14 11.6K
12:46 14.14 14.14 14.14 14.14 6.6K
12:47 14.13 14.15 14.13 14.14 21.6K
12:48 14.14 14.14 14.14 14.14 2.6K
12:49 14.14 14.14 14.14 14.14 3.9K
12:50 14.14 14.14 14.14 14.14 10.3K
12:51 14.15 14.15 14.13 14.13 19.9K
12:52 14.13 14.14 14.13 14.14 3.7K
12:53 14.14 14.15 14.14 14.15 9.6K
12:54 14.15 14.15 14.15 14.15 1.9K
12:55 14.15 14.15 14.15 14.15 4.4K
12:56 14.15 14.15 14.15 14.15 3.3K
12:57 14.14 14.15 14.14 14.15 3.2K
12:58 14.15 14.16 14.15 14.16 18.1K
12:59 14.16 14.16 14.16 14.16 5.5K
13:00 14.16 14.17 14.16 14.17 26.3K
13:01 14.17 14.18 14.17 14.18 38.1K
13:02 14.19 14.19 14.18 14.18 27.7K
13:03 14.19 14.19 14.19 14.19 4.5K
13:04 14.19 14.19 14.19 14.19 5.0K
13:05 14.19 14.19 14.18 14.18 20.8K
13:06 14.18 14.19 14.18 14.19 30.0K
13:07 14.19 14.19 14.18 14.18 30.4K
13:08 14.18 14.19 14.18 14.19 18.2K
13:09 14.19 14.19 14.19 14.19 7.3K
13:10 14.19 14.19 14.19 14.19 6.7K
13:11 14.19 14.19 14.18 14.19 7.4K
13:12 14.19 14.19 14.18 14.18 8.7K
13:13 14.19 14.19 14.18 14.18 21.9K
13:14 14.18 14.18 14.17 14.17 21.2K
13:15 14.17 14.18 14.17 14.17 6.2K
13:16 14.17 14.19 14.17 14.19 15.5K
13:17 14.19 14.19 14.19 14.19 11.9K
13:18 14.19 14.19 14.18 14.19 4.1K
13:19 14.19 14.19 14.18 14.19 6.1K
13:20 14.19 14.19 14.18 14.19 14.8K
13:21 14.19 14.19 14.19 14.19 3.5K
13:22 14.18 14.20 14.18 14.20 29.4K
13:23 14.20 14.20 14.20 14.20 17.0K
13:24 14.20 14.20 14.20 14.20 16.7K
13:25 14.20 14.20 14.19 14.19 20.2K
13:26 14.18 14.18 14.18 14.18 4.7K
13:27 14.18 14.18 14.18 14.18 41.5K
13:28 14.18 14.18 14.18 14.18 15.5K
13:29 14.17 14.18 14.17 14.18 7.5K
13:30 14.18 14.18 14.17 14.18 4.9K
13:31 14.18 14.18 14.18 14.18 9.7K
13:32 14.18 14.18 14.18 14.18 19.6K
13:33 14.18 14.18 14.18 14.18 12.8K
13:34 14.18 14.18 14.17 14.18 6.3K
13:35 14.18 14.18 14.18 14.18 18.8K
13:36 14.18 14.18 14.18 14.18 7.1K
13:37 14.20 14.20 14.19 14.19 69.4K
13:38 14.19 14.19 14.19 14.19 3.3K
13:39 14.19 14.19 14.19 14.19 3.1K
13:40 14.19 14.19 14.19 14.19 15.2K
13:41 14.19 14.19 14.19 14.19 2.9K
13:42 14.19 14.19 14.17 14.18 20.3K
13:43 14.18 14.18 14.18 14.18 1.4K
13:44 14.18 14.18 14.17 14.17 3.4K
13:45 14.17 14.18 14.17 14.18 6.3K
13:46 14.18 14.18 14.17 14.18 5.2K
13:47 14.18 14.18 14.18 14.18 6.2K
13:48 14.18 14.19 14.18 14.19 27.3K
13:49 14.19 14.19 14.19 14.19 5.5K
13:50 14.19 14.19 14.19 14.19 8.7K
13:51 14.19 14.19 14.18 14.18 30.9K
13:52 14.18 14.19 14.18 14.18 14.6K
13:53 14.18 14.20 14.18 14.19 27.7K
13:54 14.19 14.20 14.19 14.20 29.1K
13:55 14.20 14.20 14.19 14.20 34.1K
13:56 14.20 14.21 14.20 14.21 46.2K
13:57 14.21 14.21 14.19 14.20 14.2K
13:58 14.20 14.20 14.19 14.20 4.0K
13:59 14.20 14.20 14.20 14.20 6.3K
14:00 14.20 14.20 14.19 14.19 19.1K
14:01 14.19 14.19 14.17 14.17 25.0K
14:02 14.17 14.18 14.17 14.17 32.7K
14:03 14.17 14.18 14.16 14.17 29.6K
14:04 14.17 14.17 14.17 14.17 6.2K
14:05 14.17 14.18 14.17 14.18 29.9K
14:06 14.18 14.18 14.18 14.18 6.6K
14:07 14.18 14.18 14.16 14.16 14.1K
14:08 14.17 14.17 14.17 14.17 10.9K
14:09 14.17 14.17 14.16 14.16 5.4K
14:10 14.16 14.17 14.16 14.16 26.1K
14:11 14.17 14.18 14.17 14.18 46.0K
14:12 14.17 14.17 14.17 14.17 12.3K
14:13 14.16 14.16 14.16 14.16 2.6K
14:14 14.16 14.17 14.16 14.17 6.8K
14:15 14.16 14.17 14.16 14.17 48.3K
14:16 14.16 14.16 14.15 14.16 22.6K
14:17 14.16 14.16 14.16 14.16 23.8K
14:18 14.16 14.16 14.14 14.14 8.7K
14:19 14.15 14.16 14.15 14.16 17.4K
14:20 14.16 14.16 14.16 14.16 9.2K
14:21 14.17 14.17 14.17 14.17 17.1K
14:22 14.17 14.17 14.17 14.17 5.1K
14:23 14.17 14.17 14.15 14.15 23.6K
14:24 14.15 14.16 14.15 14.15 4.7K
14:25 14.15 14.15 14.14 14.14 29.3K
14:26 14.14 14.15 14.14 14.15 29.9K
14:27 14.15 14.16 14.15 14.16 3.0K
14:28 14.15 14.15 14.14 14.14 15.1K
14:29 14.14 14.14 14.12 14.13 11.3K
14:30 14.13 14.13 14.11 14.11 10.1K
14:31 14.12 14.12 14.11 14.12 14.3K
14:32 14.11 14.11 14.11 14.11 10.6K
14:33 14.11 14.11 14.11 14.11 8.0K
14:34 14.10 14.10 14.09 14.09 12.2K
14:35 14.09 14.09 14.09 14.09 7.8K
14:36 14.09 14.10 14.09 14.10 27.9K
14:37 14.11 14.11 14.10 14.10 9.2K
14:38 14.10 14.10 14.10 14.10 7.8K
14:39 14.10 14.11 14.10 14.10 23.8K
14:40 14.10 14.10 14.09 14.10 36.6K
14:41 14.09 14.10 14.09 14.10 16.7K
14:42 14.08 14.08 14.07 14.07 29.4K
14:43 14.06 14.06 14.05 14.05 27.9K
14:44 14.05 14.07 14.05 14.07 15.8K
14:45 14.07 14.07 14.06 14.06 20.5K
14:46 14.07 14.10 14.07 14.10 9.8K
14:47 14.10 14.10 14.09 14.10 5.5K
14:48 14.10 14.10 14.08 14.08 11.8K
14:49 14.09 14.09 14.09 14.09 6.7K
14:50 14.08 14.09 14.08 14.09 11.5K
14:51 14.10 14.10 14.09 14.09 19.3K
14:52 14.09 14.11 14.09 14.11 13.5K
14:53 14.11 14.12 14.10 14.10 27.2K
14:54 14.10 14.10 14.08 14.08 16.0K
14:55 14.08 14.08 14.08 14.08 9.1K
14:56 14.08 14.10 14.08 14.10 18.3K
14:57 14.09 14.09 14.08 14.08 12.5K
14:58 14.08 14.09 14.08 14.09 6.3K
14:59 14.09 14.09 14.08 14.08 6.9K
15:00 14.08 14.09 14.08 14.09 12.0K
15:01 14.09 14.09 14.09 14.09 10.0K
15:02 14.08 14.08 14.08 14.08 12.8K
15:03 14.08 14.08 14.06 14.08 27.4K
15:04 14.07 14.08 14.06 14.08 17.2K
15:05 14.08 14.08 14.08 14.08 6.0K
15:06 14.08 14.10 14.08 14.08 21.0K
15:07 14.07 14.08 14.07 14.08 47.0K
15:08 14.08 14.08 14.07 14.08 27.0K
15:09 14.08 14.08 14.07 14.07 7.8K
15:10 14.07 14.07 14.06 14.06 21.9K
15:11 14.06 14.07 14.06 14.06 45.3K
15:12 14.06 14.07 14.06 14.07 16.2K
15:13 14.07 14.07 14.07 14.07 8.0K
15:14 14.07 14.07 14.06 14.06 12.4K
15:15 14.05 14.06 14.05 14.06 28.7K
15:16 14.05 14.07 14.05 14.06 98.4K
15:17 14.06 14.06 14.05 14.05 58.5K
15:18 14.05 14.06 14.05 14.05 19.7K
15:19 14.07 14.08 14.07 14.07 19.9K
15:20 14.07 14.07 14.06 14.06 15.7K
15:21 14.06 14.06 14.06 14.06 5.9K
15:22 14.06 14.07 14.06 14.07 42.6K
15:23 14.07 14.09 14.07 14.09 19.9K
15:24 14.10 14.11 14.10 14.11 42.5K
15:25 14.10 14.10 14.08 14.09 28.9K
15:26 14.09 14.09 14.08 14.08 16.4K
15:27 14.08 14.09 14.08 14.09 20.4K
15:28 14.09 14.09 14.09 14.09 7.2K
15:29 14.09 14.09 14.08 14.08 20.6K
15:30 14.07 14.07 14.07 14.07 10.3K
15:31 14.07 14.09 14.07 14.07 44.0K
15:32 14.07 14.08 14.07 14.08 24.3K
15:33 14.08 14.08 14.07 14.08 6.3K
15:34 14.07 14.09 14.07 14.08 22.7K
15:35 14.09 14.10 14.09 14.10 22.1K
15:36 14.10 14.10 14.10 14.10 25.7K
15:37 14.10 14.11 14.10 14.11 21.2K
15:38 14.12 14.12 14.11 14.12 30.0K
15:39 14.12 14.13 14.12 14.13 29.1K
15:40 14.12 14.12 14.11 14.11 53.4K
15:41 14.10 14.10 14.08 14.08 31.2K
15:42 14.08 14.09 14.08 14.09 19.1K
15:43 14.09 14.09 14.07 14.08 47.8K
15:44 14.07 14.07 14.05 14.05 28.8K
15:45 14.06 14.07 14.05 14.07 42.5K
15:46 14.07 14.08 14.07 14.08 129.5K
15:47 14.09 14.09 14.09 14.09 12.1K
15:48 14.09 14.09 14.07 14.07 36.2K
15:49 14.08 14.08 14.07 14.07 33.8K
15:50 14.07 14.07 14.05 14.05 46.6K
15:51 14.05 14.06 14.05 14.06 64.5K
15:52 14.07 14.08 14.07 14.08 35.1K
15:53 14.07 14.07 14.07 14.07 28.6K
15:54 14.07 14.07 14.06 14.07 31.0K
15:55 14.07 14.07 14.05 14.05 45.4K
15:56 14.05 14.05 14.03 14.03 46.0K
15:57 14.03 14.03 14.03 14.03 75.3K
15:58 14.03 14.03 14.03 14.03 54.9K
15:59 14.03 14.04 14.03 14.04 128.4K
16:00 14.04 14.19 14.02 14.06 1,193.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles