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 14.20 14.23 14.11 14.22 97.3K
09:32 14.20 14.20 14.18 14.18 4.3K
09:33 14.21 14.21 14.10 14.10 15.4K
09:34 14.07 14.08 14.07 14.07 8.5K
09:35 14.13 14.17 14.13 14.13 8.7K
09:36 14.13 14.13 14.10 14.10 10.3K
09:37 14.10 14.11 14.09 14.10 7.0K
09:38 14.09 14.09 14.05 14.05 7.1K
09:39 14.05 14.06 14.05 14.06 11.4K
09:40 14.06 14.06 14.02 14.04 10.9K
09:41 14.04 14.04 14.01 14.01 11.5K
09:42 14.01 14.01 13.97 13.97 13.2K
09:43 13.99 14.02 13.99 14.01 128.2K
09:44 14.03 14.03 14.00 14.02 59.9K
09:45 14.02 14.02 13.95 13.95 22.9K
09:46 13.95 13.95 13.94 13.94 38.2K
09:47 13.95 13.95 13.93 13.95 13.6K
09:48 13.95 13.95 13.91 13.91 4.3K
09:49 13.92 13.92 13.90 13.90 12.4K
09:50 13.90 13.91 13.88 13.89 7.6K
09:51 13.88 13.89 13.87 13.87 23.7K
09:52 13.87 13.90 13.87 13.90 26.3K
09:53 13.90 13.91 13.89 13.89 6.2K
09:54 13.89 13.91 13.89 13.91 4.9K
09:55 13.92 13.93 13.91 13.91 8.5K
09:56 13.91 13.93 13.91 13.93 11.4K
09:57 13.93 13.93 13.90 13.90 5.2K
09:58 13.90 13.91 13.88 13.88 9.4K
09:59 13.90 13.90 13.86 13.86 120.8K
10:00 13.85 13.85 13.81 13.81 18.0K
10:01 13.78 13.78 13.74 13.74 13.0K
10:02 13.75 13.79 13.75 13.79 38.9K
10:03 13.78 13.79 13.77 13.78 12.6K
10:04 13.77 13.77 13.74 13.74 9.1K
10:05 13.75 13.79 13.74 13.78 9.0K
10:06 13.78 13.78 13.77 13.77 5.2K
10:07 13.76 13.76 13.71 13.72 13.6K
10:08 13.73 13.75 13.73 13.73 11.6K
10:09 13.73 13.77 13.73 13.77 12.2K
10:10 13.77 13.80 13.77 13.78 7.5K
10:11 13.78 13.78 13.76 13.78 17.9K
10:12 13.77 13.78 13.77 13.77 5.7K
10:13 13.77 13.79 13.75 13.75 15.5K
10:14 13.75 13.75 13.72 13.72 9.0K
10:15 13.74 13.75 13.73 13.75 9.0K
10:16 13.72 13.75 13.72 13.74 12.7K
10:17 13.74 13.75 13.74 13.75 1.5K
10:18 13.75 13.75 13.75 13.75 20.3K
10:19 13.76 13.77 13.75 13.76 40.0K
10:20 13.78 13.78 13.78 13.78 9.5K
10:21 13.77 13.81 13.77 13.81 21.2K
10:22 13.81 13.81 13.80 13.80 27.7K
10:23 13.78 13.79 13.77 13.77 217.8K
10:24 13.76 13.78 13.76 13.76 19.4K
10:25 13.76 13.77 13.76 13.77 37.5K
10:26 13.78 13.78 13.76 13.76 73.4K
10:27 13.75 13.75 13.74 13.75 131.1K
10:28 13.75 13.75 13.75 13.75 44.3K
10:29 13.76 13.77 13.75 13.75 14.2K
10:30 13.75 13.75 13.74 13.75 6.0K
10:31 13.75 13.75 13.74 13.74 31.3K
10:32 13.75 13.75 13.74 13.74 10.2K
10:33 13.75 13.75 13.74 13.74 12.9K
10:34 13.74 13.74 13.74 13.74 2.5K
10:35 13.74 13.74 13.74 13.74 24.0K
10:36 13.74 13.74 13.73 13.74 11.4K
10:37 13.72 13.72 13.71 13.72 25.7K
10:38 13.72 13.72 13.70 13.70 16.4K
10:39 13.70 13.71 13.70 13.71 6.0K
10:40 13.70 13.70 13.70 13.70 33.9K
10:41 13.69 13.71 13.69 13.71 18.1K
10:42 13.71 13.71 13.70 13.71 11.7K
10:43 13.72 13.73 13.71 13.71 37.9K
10:44 13.71 13.73 13.71 13.73 11.8K
10:45 13.73 13.73 13.72 13.72 2.7K
10:46 13.73 13.74 13.73 13.74 9.9K
10:47 13.74 13.75 13.72 13.72 27.5K
10:48 13.72 13.74 13.71 13.71 130.5K
10:49 13.71 13.72 13.71 13.72 11.7K
10:50 13.73 13.75 13.73 13.74 10.5K
10:51 13.75 13.75 13.74 13.74 3.9K
10:52 13.75 13.77 13.75 13.77 11.3K
10:53 13.78 13.80 13.78 13.78 51.6K
10:54 13.77 13.77 13.75 13.77 49.8K
10:55 13.75 13.76 13.75 13.75 6.6K
10:56 13.76 13.76 13.75 13.75 157.8K
10:57 13.75 13.75 13.74 13.74 17.2K
10:58 13.74 13.74 13.72 13.72 15.5K
10:59 13.72 13.74 13.71 13.74 20.2K
11:00 13.74 13.74 13.72 13.73 5.5K
11:01 13.74 13.80 13.74 13.80 48.0K
11:02 13.80 13.81 13.80 13.80 9.2K
11:03 13.78 13.78 13.78 13.78 15.4K
11:04 13.78 13.78 13.77 13.77 15.3K
11:05 13.76 13.76 13.75 13.75 8.3K
11:06 13.76 13.76 13.75 13.75 6.7K
11:07 13.76 13.76 13.75 13.75 8.5K
11:08 13.75 13.75 13.74 13.74 11.1K
11:09 13.74 13.75 13.74 13.74 9.4K
11:10 13.74 13.74 13.73 13.73 17.6K
11:11 13.73 13.73 13.73 13.73 15.0K
11:12 13.73 13.73 13.72 13.72 16.6K
11:13 13.71 13.71 13.70 13.71 18.1K
11:14 13.72 13.74 13.72 13.74 9.3K
11:15 13.74 13.75 13.74 13.75 95.4K
11:16 13.75 13.77 13.74 13.75 132.2K
11:17 13.74 13.75 13.73 13.75 25.4K
11:18 13.75 13.75 13.72 13.72 218.8K
11:19 13.71 13.71 13.69 13.69 34.7K
11:20 13.68 13.71 13.68 13.71 77.9K
11:21 13.71 13.73 13.70 13.73 72.3K
11:22 13.73 13.73 13.72 13.73 5.7K
11:23 13.73 13.73 13.71 13.71 8.4K
11:24 13.72 13.72 13.71 13.72 21.3K
11:25 13.72 13.73 13.72 13.73 32.8K
11:26 13.73 13.74 13.71 13.71 31.6K
11:27 13.70 13.72 13.70 13.72 29.7K
11:28 13.72 13.72 13.72 13.72 2.8K
11:29 13.72 13.72 13.71 13.71 23.6K
11:30 13.70 13.71 13.70 13.71 28.8K
11:31 13.70 13.70 13.69 13.69 18.7K
11:32 13.69 13.70 13.69 13.70 31.1K
11:33 13.69 13.69 13.68 13.68 54.9K
11:34 13.68 13.68 13.67 13.68 18.8K
11:35 13.67 13.68 13.66 13.66 15.0K
11:36 13.66 13.67 13.66 13.67 32.4K
11:37 13.66 13.66 13.66 13.66 8.7K
11:38 13.66 13.67 13.66 13.67 14.6K
11:39 13.67 13.67 13.66 13.67 14.4K
11:40 13.68 13.68 13.68 13.68 13.3K
11:41 13.68 13.68 13.66 13.66 20.8K
11:42 13.66 13.66 13.63 13.64 14.0K
11:43 13.65 13.66 13.64 13.66 7.5K
11:44 13.66 13.66 13.65 13.65 18.4K
11:45 13.65 13.66 13.65 13.65 42.7K
11:46 13.66 13.69 13.66 13.69 18.8K
11:47 13.68 13.68 13.68 13.68 3.5K
11:48 13.68 13.68 13.67 13.67 10.0K
11:49 13.67 13.68 13.67 13.68 9.7K
11:50 13.68 13.69 13.68 13.69 6.9K
11:51 13.70 13.70 13.69 13.69 6.5K
11:52 13.69 13.70 13.69 13.69 13.6K
11:53 13.69 13.69 13.68 13.68 3.2K
11:54 13.68 13.68 13.67 13.67 1.0K
11:55 13.69 13.69 13.69 13.69 11.3K
11:56 13.69 13.69 13.68 13.68 9.5K
11:57 13.68 13.70 13.68 13.70 15.3K
11:58 13.70 13.70 13.70 13.70 7.2K
11:59 13.70 13.72 13.70 13.72 15.3K
12:00 13.73 13.73 13.72 13.72 8.4K
12:01 13.71 13.71 13.69 13.71 17.4K
12:02 13.71 13.71 13.69 13.69 6.7K
12:03 13.68 13.70 13.68 13.70 10.8K
12:04 13.71 13.71 13.70 13.70 7.7K
12:05 13.71 13.72 13.71 13.72 5.2K
12:06 13.72 13.72 13.71 13.71 5.5K
12:07 13.71 13.73 13.71 13.73 2.6K
12:08 13.73 13.74 13.73 13.74 10.2K
12:09 13.74 13.74 13.73 13.74 2.2K
12:10 13.72 13.73 13.71 13.71 8.5K
12:11 13.72 13.72 13.71 13.72 4.0K
12:12 13.71 13.73 13.71 13.73 17.9K
12:13 13.73 13.73 13.73 13.73 73.1K
12:14 13.73 13.73 13.73 13.73 5.8K
12:15 13.73 13.73 13.73 13.73 8.8K
12:16 13.73 13.73 13.73 13.73 8.0K
12:17 13.73 13.73 13.72 13.72 2.5K
12:18 13.74 13.74 13.72 13.72 10.7K
12:19 13.72 13.72 13.72 13.72 3.3K
12:20 13.72 13.73 13.72 13.73 8.8K
12:21 13.73 13.73 13.73 13.73 2.2K
12:22 13.73 13.73 13.73 13.73 3.3K
12:23 13.74 13.74 13.74 13.74 20.5K
12:24 13.74 13.74 13.74 13.74 7.7K
12:25 13.74 13.74 13.72 13.73 13.8K
12:26 13.72 13.73 13.72 13.72 5.0K
12:27 13.72 13.72 13.71 13.71 31.8K
12:28 13.70 13.71 13.69 13.69 9.7K
12:29 13.70 13.71 13.70 13.71 16.7K
12:30 13.71 13.71 13.70 13.71 4.7K
12:31 13.71 13.72 13.71 13.71 6.3K
12:32 13.72 13.73 13.72 13.73 5.6K
12:33 13.72 13.73 13.72 13.73 3.4K
12:34 13.73 13.73 13.72 13.72 14.5K
12:35 13.73 13.73 13.71 13.72 7.5K
12:36 13.72 13.72 13.71 13.71 3.3K
12:37 13.72 13.72 13.69 13.70 11.0K
12:38 13.70 13.71 13.69 13.71 28.3K
12:39 13.71 13.71 13.70 13.70 7.4K
12:40 13.70 13.72 13.70 13.72 4.1K
12:41 13.72 13.72 13.71 13.71 12.2K
12:42 13.71 13.71 13.70 13.71 6.1K
12:43 13.71 13.71 13.70 13.71 8.6K
12:44 13.71 13.72 13.70 13.70 15.9K
12:45 13.70 13.71 13.70 13.71 3.3K
12:46 13.71 13.71 13.70 13.70 8.1K
12:47 13.70 13.70 13.68 13.70 20.8K
12:48 13.70 13.70 13.69 13.69 4.8K
12:49 13.70 13.71 13.69 13.71 10.9K
12:50 13.70 13.72 13.70 13.72 177.0K
12:51 13.71 13.72 13.71 13.72 8.0K
12:52 13.72 13.72 13.71 13.71 4.8K
12:53 13.70 13.71 13.70 13.71 11.1K
12:54 13.71 13.71 13.70 13.71 2.0K
12:55 13.70 13.70 13.69 13.70 12.9K
12:56 13.70 13.70 13.69 13.69 13.7K
12:57 13.69 13.69 13.67 13.67 10.1K
12:58 13.67 13.67 13.66 13.66 13.3K
12:59 13.66 13.67 13.66 13.67 1.6K
13:00 13.67 13.67 13.67 13.67 1.9K
13:01 13.67 13.67 13.66 13.66 12.4K
13:02 13.66 13.66 13.66 13.66 2.1K
13:03 13.66 13.66 13.65 13.65 7.5K
13:04 13.65 13.65 13.65 13.65 30.0K
13:05 13.65 13.65 13.63 13.63 10.6K
13:06 13.63 13.63 13.61 13.61 28.8K
13:07 13.61 13.61 13.59 13.60 19.2K
13:08 13.60 13.60 13.59 13.59 6.3K
13:09 13.60 13.60 13.58 13.59 4.7K
13:10 13.59 13.61 13.59 13.61 12.0K
13:11 13.61 13.61 13.53 13.53 68.5K
13:12 13.53 13.53 13.49 13.50 80.9K
13:13 13.50 13.50 13.42 13.42 38.4K
13:14 13.41 13.41 13.33 13.33 172.0K
13:15 13.35 13.36 13.34 13.34 128.0K
13:16 13.32 13.36 13.30 13.34 72.7K
13:17 13.33 13.33 13.26 13.26 80.9K
13:18 13.25 13.27 13.22 13.27 189.9K
13:19 13.27 13.33 13.27 13.33 46.8K
13:20 13.30 13.31 13.27 13.27 56.4K
13:21 13.28 13.29 13.25 13.29 54.0K
13:22 13.30 13.30 13.24 13.24 17.8K
13:23 13.26 13.28 13.24 13.27 67.2K
13:24 13.29 13.29 13.26 13.26 26.8K
13:25 13.28 13.29 13.26 13.26 78.0K
13:26 13.26 13.26 13.22 13.23 77.4K
13:27 13.23 13.23 13.17 13.18 156.3K
13:28 13.18 13.21 13.18 13.19 57.3K
13:29 13.20 13.20 13.14 13.14 134.2K
13:30 13.12 13.14 13.09 13.14 288.3K
13:31 13.12 13.18 13.12 13.17 57.3K
13:32 13.17 13.17 13.13 13.17 93.3K
13:33 13.17 13.17 13.13 13.17 87.4K
13:34 13.16 13.18 13.13 13.15 33.1K
13:35 13.14 13.16 13.14 13.15 30.8K
13:36 13.14 13.19 13.14 13.19 42.7K
13:37 13.18 13.18 13.10 13.10 35.5K
13:38 13.10 13.12 13.10 13.12 19.5K
13:39 13.11 13.11 13.09 13.09 19.5K
13:40 13.10 13.10 13.08 13.09 85.6K
13:41 13.09 13.11 13.09 13.11 52.3K
13:42 13.11 13.14 13.11 13.14 24.1K
13:43 13.13 13.15 13.12 13.14 29.3K
13:44 13.17 13.17 13.12 13.13 149.2K
13:45 13.12 13.13 13.11 13.11 20.4K
13:46 13.10 13.13 13.10 13.13 21.2K
13:47 13.10 13.11 13.06 13.06 28.0K
13:48 13.06 13.09 13.06 13.09 23.0K
13:49 13.10 13.19 13.10 13.16 75.6K
13:50 13.16 13.16 13.12 13.14 29.9K
13:51 13.13 13.13 13.11 13.13 21.0K
13:52 13.13 13.15 13.13 13.13 75.3K
13:53 13.15 13.15 13.12 13.12 21.3K
13:54 13.11 13.13 13.11 13.11 24.7K
13:55 13.12 13.13 13.12 13.13 13.8K
13:56 13.13 13.16 13.13 13.14 43.7K
13:57 13.14 13.15 13.13 13.13 45.5K
13:58 13.13 13.15 13.12 13.14 29.1K
13:59 13.16 13.19 13.16 13.19 40.6K
14:00 13.19 13.23 13.19 13.23 161.9K
14:01 13.24 13.25 13.23 13.23 115.9K
14:02 13.22 13.23 13.21 13.22 11.9K
14:03 13.22 13.22 13.21 13.22 22.8K
14:04 13.24 13.24 13.23 13.23 16.0K
14:05 13.23 13.23 13.22 13.22 10.3K
14:06 13.22 13.22 13.18 13.18 58.8K
14:07 13.19 13.19 13.17 13.19 34.4K
14:08 13.21 13.21 13.18 13.20 34.2K
14:09 13.20 13.22 13.20 13.22 15.2K
14:10 13.21 13.22 13.21 13.21 10.2K
14:11 13.22 13.22 13.21 13.21 28.5K
14:12 13.18 13.20 13.18 13.20 22.7K
14:13 13.21 13.22 13.20 13.22 35.7K
14:14 13.20 13.20 13.18 13.20 75.0K
14:15 13.20 13.20 13.20 13.20 15.3K
14:16 13.20 13.21 13.20 13.21 46.0K
14:17 13.21 13.21 13.21 13.21 120.5K
14:18 13.21 13.23 13.21 13.22 158.5K
14:19 13.20 13.21 13.19 13.19 49.1K
14:20 13.21 13.21 13.19 13.21 22.0K
14:21 13.20 13.20 13.20 13.20 15.8K
14:22 13.20 13.22 13.20 13.22 85.5K
14:23 13.22 13.22 13.19 13.20 20.7K
14:24 13.20 13.21 13.20 13.21 37.3K
14:25 13.21 13.21 13.19 13.19 19.0K
14:26 13.18 13.18 13.17 13.18 23.4K
14:27 13.19 13.19 13.19 13.19 33.5K
14:28 13.19 13.19 13.17 13.18 27.4K
14:29 13.18 13.18 13.17 13.17 22.6K
14:30 13.19 13.20 13.18 13.18 25.5K
14:31 13.18 13.19 13.17 13.18 26.8K
14:32 13.16 13.17 13.16 13.17 34.0K
14:33 13.18 13.18 13.16 13.16 18.9K
14:34 13.17 13.18 13.16 13.18 77.5K
14:35 13.17 13.18 13.16 13.16 53.7K
14:36 13.16 13.17 13.15 13.15 29.5K
14:37 13.15 13.16 13.15 13.16 57.9K
14:38 13.16 13.16 13.15 13.15 40.4K
14:39 13.13 13.16 13.13 13.16 229.8K
14:40 13.16 13.17 13.16 13.16 24.0K
14:41 13.16 13.18 13.16 13.17 25.9K
14:42 13.16 13.18 13.16 13.17 17.0K
14:43 13.17 13.19 13.15 13.15 133.6K
14:44 13.14 13.15 13.11 13.11 18.5K
14:45 13.12 13.12 13.11 13.12 25.9K
14:46 13.12 13.12 13.10 13.11 17.1K
14:47 13.11 13.11 13.08 13.08 33.5K
14:48 13.08 13.09 13.08 13.08 27.0K
14:49 13.08 13.10 13.08 13.10 23.4K
14:50 13.10 13.10 13.07 13.08 12.7K
14:51 13.07 13.09 13.07 13.09 23.5K
14:52 13.09 13.09 13.07 13.07 58.5K
14:53 13.05 13.05 13.03 13.03 33.5K
14:54 13.03 13.04 13.01 13.04 154.5K
14:55 13.04 13.05 13.03 13.05 28.4K
14:56 13.06 13.07 13.05 13.05 26.1K
14:57 13.04 13.05 13.04 13.04 30.9K
14:58 13.05 13.05 13.00 13.00 37.5K
14:59 13.01 13.02 13.01 13.01 45.4K
15:00 13.01 13.02 13.01 13.02 55.8K
15:01 13.01 13.02 13.01 13.02 30.3K
15:02 13.02 13.02 13.01 13.01 49.9K
15:03 13.01 13.02 13.00 13.01 35.3K
15:04 13.01 13.01 13.00 13.00 163.1K
15:05 13.01 13.03 13.01 13.03 34.4K
15:06 13.03 13.06 13.03 13.04 39.5K
15:07 13.03 13.05 13.03 13.03 21.9K
15:08 13.03 13.03 13.01 13.01 26.5K
15:09 13.01 13.02 13.01 13.02 22.9K
15:10 13.01 13.03 13.01 13.02 84.0K
15:11 13.01 13.02 13.01 13.01 119.8K
15:12 13.01 13.01 13.00 13.00 145.9K
15:13 12.98 13.00 12.98 12.99 44.1K
15:14 12.98 13.00 12.98 13.00 22.6K
15:15 13.02 13.02 13.00 13.00 31.1K
15:16 12.98 12.99 12.98 12.99 24.5K
15:17 12.99 13.01 12.99 13.00 14.4K
15:18 13.00 13.02 13.00 13.01 23.7K
15:19 13.01 13.01 13.00 13.00 10.9K
15:20 12.98 12.99 12.98 12.98 47.0K
15:21 12.97 12.98 12.95 12.97 54.6K
15:22 12.97 12.97 12.95 12.97 21.3K
15:23 12.97 12.97 12.94 12.96 50.3K
15:24 12.96 12.98 12.96 12.96 25.3K
15:25 12.96 12.98 12.96 12.97 18.0K
15:26 12.97 12.98 12.96 12.97 36.5K
15:27 12.97 12.97 12.95 12.95 25.7K
15:28 12.97 12.98 12.96 12.96 47.6K
15:29 12.96 12.96 12.94 12.94 22.2K
15:30 12.94 12.96 12.94 12.96 31.1K
15:31 12.95 12.97 12.95 12.96 43.1K
15:32 12.98 12.99 12.97 12.98 41.5K
15:33 12.98 12.99 12.97 12.97 32.7K
15:34 12.97 12.97 12.94 12.94 28.4K
15:35 12.94 12.94 12.92 12.93 27.1K
15:36 12.93 12.94 12.93 12.93 24.1K
15:37 12.93 12.93 12.91 12.92 45.0K
15:38 12.90 12.91 12.90 12.91 59.2K
15:39 12.91 12.91 12.90 12.90 39.9K
15:40 12.90 12.90 12.88 12.89 27.7K
15:41 12.89 12.90 12.86 12.86 45.0K
15:42 12.85 12.87 12.85 12.87 49.8K
15:43 12.88 12.88 12.87 12.88 32.1K
15:44 12.88 12.89 12.87 12.87 44.4K
15:45 12.87 12.87 12.84 12.86 54.4K
15:46 12.85 12.86 12.85 12.86 30.8K
15:47 12.86 12.88 12.86 12.88 40.9K
15:48 12.88 12.92 12.88 12.91 72.7K
15:49 12.91 12.91 12.90 12.90 55.4K
15:50 12.90 12.92 12.90 12.92 34.9K
15:51 12.92 12.94 12.92 12.93 80.1K
15:52 12.94 12.95 12.94 12.94 60.7K
15:53 12.95 12.96 12.95 12.96 64.7K
15:54 12.96 12.98 12.96 12.98 85.5K
15:55 12.98 12.98 12.98 12.98 46.1K
15:56 12.99 12.99 12.98 12.98 113.5K
15:57 12.98 12.98 12.96 12.97 150.3K
15:58 12.96 12.97 12.94 12.95 200.8K
15:59 12.95 12.95 12.93 12.93 217.1K
16:00 12.93 13.07 12.92 12.94 2,942.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles