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 12.74 12.85 12.57 12.57 327.1K
09:32 12.59 12.59 12.56 12.56 60.4K
09:33 12.52 12.55 12.50 12.50 54.5K
09:34 12.51 12.51 12.49 12.50 76.9K
09:35 12.52 12.59 12.52 12.57 31.4K
09:36 12.57 12.58 12.54 12.56 34.5K
09:37 12.53 12.57 12.53 12.57 37.1K
09:38 12.56 12.56 12.52 12.52 28.5K
09:39 12.52 12.61 12.52 12.61 60.3K
09:40 12.60 12.60 12.53 12.53 51.8K
09:41 12.53 12.58 12.53 12.55 128.0K
09:42 12.56 12.58 12.54 12.57 71.6K
09:43 12.56 12.56 12.53 12.54 25.8K
09:44 12.54 12.54 12.52 12.52 37.7K
09:45 12.52 12.54 12.51 12.51 105.8K
09:46 12.52 12.53 12.52 12.52 28.8K
09:47 12.51 12.58 12.51 12.56 51.8K
09:48 12.58 12.61 12.58 12.61 45.9K
09:49 12.60 12.63 12.60 12.60 34.8K
09:50 12.58 12.58 12.56 12.56 17.2K
09:51 12.56 12.57 12.56 12.57 15.4K
09:52 12.56 12.58 12.54 12.58 21.1K
09:53 12.58 12.58 12.54 12.54 25.8K
09:54 12.52 12.52 12.51 12.51 26.1K
09:55 12.50 12.50 12.46 12.47 49.9K
09:56 12.46 12.47 12.46 12.46 32.2K
09:57 12.45 12.49 12.45 12.48 39.8K
09:58 12.47 12.47 12.45 12.46 38.4K
09:59 12.46 12.47 12.45 12.45 24.2K
10:00 12.46 12.46 12.43 12.43 34.2K
10:01 12.41 12.41 12.36 12.36 31.1K
10:02 12.39 12.44 12.39 12.44 53.9K
10:03 12.42 12.42 12.38 12.38 45.4K
10:04 12.37 12.37 12.33 12.34 47.1K
10:05 12.36 12.37 12.34 12.34 32.4K
10:06 12.35 12.36 12.33 12.33 133.1K
10:07 12.32 12.33 12.30 12.32 24.2K
10:08 12.32 12.34 12.31 12.34 27.3K
10:09 12.34 12.35 12.34 12.35 26.4K
10:10 12.35 12.36 12.34 12.34 33.4K
10:11 12.33 12.35 12.33 12.35 20.4K
10:12 12.35 12.37 12.34 12.37 25.2K
10:13 12.37 12.40 12.37 12.38 36.9K
10:14 12.38 12.38 12.37 12.37 46.4K
10:15 12.39 12.39 12.36 12.39 49.7K
10:16 12.38 12.38 12.35 12.35 11.5K
10:17 12.36 12.36 12.31 12.33 26.1K
10:18 12.32 12.33 12.32 12.32 22.0K
10:19 12.33 12.33 12.31 12.32 19.9K
10:20 12.33 12.33 12.29 12.30 40.7K
10:21 12.32 12.37 12.32 12.37 91.1K
10:22 12.37 12.37 12.36 12.36 162.3K
10:23 12.36 12.38 12.36 12.38 70.0K
10:24 12.37 12.39 12.37 12.37 27.5K
10:25 12.37 12.39 12.37 12.38 26.4K
10:26 12.37 12.37 12.35 12.36 13.2K
10:27 12.36 12.37 12.35 12.36 22.1K
10:28 12.37 12.41 12.37 12.41 42.0K
10:29 12.39 12.39 12.36 12.36 51.0K
10:30 12.38 12.39 12.37 12.38 26.5K
10:31 12.38 12.44 12.38 12.44 52.8K
10:32 12.43 12.43 12.41 12.42 26.3K
10:33 12.41 12.42 12.41 12.42 44.5K
10:34 12.43 12.48 12.43 12.48 22.0K
10:35 12.47 12.51 12.47 12.51 101.9K
10:36 12.50 12.52 12.50 12.51 32.9K
10:37 12.50 12.50 12.46 12.47 26.4K
10:38 12.46 12.47 12.45 12.45 20.1K
10:39 12.42 12.42 12.37 12.38 32.7K
10:40 12.37 12.39 12.37 12.38 15.0K
10:41 12.38 12.41 12.38 12.40 49.9K
10:42 12.40 12.44 12.40 12.42 18.6K
10:43 12.42 12.42 12.39 12.41 21.0K
10:44 12.40 12.42 12.39 12.42 30.9K
10:45 12.42 12.43 12.41 12.42 15.4K
10:46 12.42 12.44 12.42 12.42 54.2K
10:47 12.42 12.44 12.42 12.44 36.8K
10:48 12.43 12.45 12.43 12.44 220.7K
10:49 12.47 12.47 12.45 12.45 47.6K
10:50 12.44 12.47 12.44 12.46 225.0K
10:51 12.46 12.46 12.44 12.46 31.9K
10:52 12.48 12.48 12.44 12.45 34.1K
10:53 12.44 12.46 12.44 12.44 110.6K
10:54 12.43 12.44 12.43 12.43 31.2K
10:55 12.41 12.42 12.41 12.41 21.8K
10:56 12.39 12.42 12.39 12.41 101.8K
10:57 12.42 12.42 12.41 12.42 20.2K
10:58 12.42 12.44 12.41 12.42 33.7K
10:59 12.43 12.43 12.42 12.42 16.6K
11:00 12.43 12.44 12.42 12.42 10.5K
11:01 12.41 12.44 12.41 12.43 35.3K
11:02 12.42 12.42 12.41 12.41 18.7K
11:03 12.40 12.40 12.39 12.39 82.4K
11:04 12.38 12.38 12.36 12.37 16.5K
11:05 12.37 12.37 12.35 12.35 15.7K
11:06 12.35 12.37 12.35 12.35 15.4K
11:07 12.36 12.37 12.36 12.37 158.0K
11:08 12.37 12.39 12.36 12.39 354.4K
11:09 12.37 12.38 12.35 12.38 189.9K
11:10 12.35 12.37 12.35 12.35 44.0K
11:11 12.36 12.36 12.33 12.33 199.4K
11:12 12.33 12.34 12.32 12.32 219.7K
11:13 12.32 12.34 12.32 12.33 20.3K
11:14 12.34 12.38 12.33 12.38 83.6K
11:15 12.38 12.39 12.35 12.35 38.5K
11:16 12.36 12.36 12.35 12.35 87.9K
11:17 12.36 12.36 12.35 12.35 424.8K
11:18 12.35 12.35 12.35 12.35 29.8K
11:19 12.35 12.35 12.33 12.33 24.7K
11:20 12.33 12.34 12.32 12.34 36.6K
11:21 12.33 12.35 12.33 12.35 11.5K
11:22 12.35 12.36 12.35 12.36 30.7K
11:23 12.36 12.40 12.36 12.40 24.8K
11:24 12.39 12.39 12.34 12.34 41.6K
11:25 12.34 12.35 12.34 12.34 25.9K
11:26 12.34 12.34 12.32 12.32 18.4K
11:27 12.33 12.34 12.33 12.34 22.9K
11:28 12.34 12.34 12.33 12.34 32.8K
11:29 12.33 12.33 12.31 12.31 17.5K
11:30 12.32 12.32 12.31 12.32 33.4K
11:31 12.32 12.35 12.32 12.35 16.6K
11:32 12.34 12.34 12.32 12.34 23.5K
11:33 12.33 12.38 12.33 12.37 31.9K
11:34 12.37 12.38 12.37 12.38 9.2K
11:35 12.37 12.37 12.36 12.37 24.4K
11:36 12.35 12.35 12.34 12.35 17.5K
11:37 12.35 12.36 12.35 12.35 134.7K
11:38 12.36 12.38 12.36 12.38 113.0K
11:39 12.40 12.40 12.38 12.38 41.6K
11:40 12.40 12.40 12.40 12.40 53.2K
11:41 12.40 12.42 12.40 12.41 70.4K
11:42 12.41 12.42 12.41 12.42 10.8K
11:43 12.42 12.43 12.42 12.43 28.5K
11:44 12.43 12.46 12.43 12.46 78.6K
11:45 12.46 12.46 12.46 12.46 124.5K
11:46 12.46 12.46 12.43 12.43 55.9K
11:47 12.43 12.44 12.40 12.40 94.3K
11:48 12.41 12.42 12.41 12.42 52.8K
11:49 12.42 12.42 12.40 12.41 27.9K
11:50 12.41 12.44 12.41 12.44 168.5K
11:51 12.44 12.44 12.44 12.44 45.1K
11:52 12.45 12.45 12.44 12.45 56.4K
11:53 12.44 12.44 12.42 12.42 73.1K
11:54 12.43 12.45 12.43 12.44 53.1K
11:55 12.44 12.45 12.43 12.43 23.1K
11:56 12.45 12.45 12.44 12.44 33.0K
11:57 12.44 12.46 12.44 12.45 128.2K
11:58 12.46 12.47 12.44 12.47 19.8K
11:59 12.47 12.48 12.47 12.48 72.1K
12:00 12.46 12.46 12.45 12.46 15.1K
12:01 12.46 12.46 12.45 12.45 58.7K
12:02 12.44 12.45 12.44 12.45 3.8K
12:03 12.46 12.46 12.45 12.45 23.7K
12:04 12.45 12.47 12.45 12.47 27.8K
12:05 12.47 12.50 12.47 12.49 39.7K
12:06 12.48 12.48 12.46 12.46 13.3K
12:07 12.49 12.50 12.48 12.50 89.9K
12:08 12.49 12.51 12.49 12.51 157.9K
12:09 12.50 12.50 12.49 12.49 23.7K
12:10 12.50 12.50 12.49 12.49 23.3K
12:11 12.48 12.51 12.48 12.51 51.4K
12:12 12.52 12.52 12.52 12.52 15.9K
12:13 12.52 12.53 12.51 12.52 18.6K
12:14 12.52 12.53 12.52 12.52 18.8K
12:15 12.53 12.53 12.52 12.53 15.2K
12:16 12.52 12.54 12.52 12.53 18.3K
12:17 12.53 12.54 12.53 12.54 9.0K
12:18 12.54 12.55 12.54 12.55 20.2K
12:19 12.55 12.56 12.55 12.55 13.1K
12:20 12.55 12.56 12.55 12.56 13.5K
12:21 12.56 12.56 12.54 12.55 78.9K
12:22 12.55 12.60 12.55 12.60 31.7K
12:23 12.59 12.60 12.58 12.58 31.5K
12:24 12.58 12.59 12.57 12.59 12.9K
12:25 12.58 12.58 12.56 12.58 12.3K
12:26 12.58 12.58 12.58 12.58 10.0K
12:27 12.58 12.58 12.57 12.58 36.4K
12:28 12.58 12.61 12.58 12.61 23.9K
12:29 12.61 12.62 12.60 12.60 18.9K
12:30 12.60 12.60 12.57 12.57 13.3K
12:31 12.57 12.58 12.57 12.57 15.6K
12:32 12.56 12.56 12.55 12.55 10.9K
12:33 12.53 12.55 12.53 12.55 11.9K
12:34 12.54 12.55 12.53 12.55 8.6K
12:35 12.55 12.55 12.55 12.55 30.1K
12:36 12.54 12.54 12.54 12.54 9.1K
12:37 12.56 12.57 12.56 12.56 18.2K
12:38 12.56 12.56 12.55 12.56 11.6K
12:39 12.56 12.57 12.56 12.56 9.1K
12:40 12.56 12.56 12.55 12.56 10.4K
12:41 12.56 12.56 12.54 12.54 27.6K
12:42 12.53 12.54 12.52 12.54 61.7K
12:43 12.55 12.55 12.52 12.52 11.9K
12:44 12.54 12.55 12.54 12.55 11.6K
12:45 12.55 12.55 12.54 12.54 10.1K
12:46 12.55 12.57 12.55 12.57 29.0K
12:47 12.57 12.58 12.56 12.58 26.9K
12:48 12.58 12.58 12.56 12.57 30.8K
12:49 12.58 12.58 12.54 12.54 23.7K
12:50 12.55 12.56 12.55 12.56 13.2K
12:51 12.56 12.56 12.54 12.54 14.0K
12:52 12.55 12.55 12.54 12.54 17.5K
12:53 12.54 12.54 12.53 12.53 6.7K
12:54 12.55 12.56 12.54 12.56 20.4K
12:55 12.57 12.57 12.55 12.56 28.4K
12:56 12.56 12.56 12.56 12.56 1.9K
12:57 12.56 12.56 12.55 12.55 14.2K
12:58 12.54 12.54 12.53 12.54 9.7K
12:59 12.55 12.55 12.55 12.55 3.5K
13:00 12.55 12.55 12.55 12.55 4.5K
13:01 12.54 12.56 12.54 12.55 9.7K
13:02 12.54 12.55 12.54 12.55 9.0K
13:03 12.55 12.55 12.54 12.54 10.5K
13:04 12.55 12.56 12.55 12.56 124.9K
13:05 12.55 12.56 12.55 12.56 84.0K
13:06 12.55 12.57 12.55 12.56 25.3K
13:07 12.56 12.57 12.54 12.57 20.1K
13:08 12.55 12.56 12.55 12.55 24.6K
13:09 12.56 12.58 12.55 12.57 23.7K
13:10 12.57 12.57 12.57 12.57 12.8K
13:11 12.57 12.58 12.57 12.58 30.5K
13:12 12.58 12.58 12.57 12.57 8.2K
13:13 12.58 12.58 12.56 12.57 19.3K
13:14 12.57 12.59 12.57 12.57 30.8K
13:15 12.58 12.59 12.58 12.59 15.7K
13:16 12.59 12.59 12.57 12.57 6.2K
13:17 12.57 12.57 12.56 12.56 8.9K
13:18 12.55 12.56 12.55 12.56 11.7K
13:19 12.56 12.56 12.55 12.56 14.6K
13:20 12.56 12.58 12.56 12.58 36.7K
13:21 12.58 12.58 12.56 12.56 26.6K
13:22 12.56 12.58 12.56 12.58 18.7K
13:23 12.57 12.57 12.56 12.57 14.2K
13:24 12.57 12.57 12.54 12.55 43.6K
13:25 12.55 12.55 12.55 12.55 1.9K
13:26 12.56 12.56 12.55 12.56 12.1K
13:27 12.56 12.56 12.56 12.56 15.7K
13:28 12.56 12.57 12.56 12.56 27.2K
13:29 12.54 12.54 12.54 12.54 14.6K
13:30 12.53 12.54 12.53 12.54 5.2K
13:31 12.54 12.55 12.54 12.55 12.7K
13:32 12.54 12.55 12.54 12.55 3.7K
13:33 12.55 12.55 12.54 12.54 8.8K
13:34 12.54 12.55 12.54 12.55 12.9K
13:35 12.56 12.56 12.55 12.56 16.2K
13:36 12.55 12.55 12.54 12.54 21.8K
13:37 12.55 12.55 12.53 12.54 19.6K
13:38 12.54 12.55 12.54 12.55 8.6K
13:39 12.55 12.56 12.55 12.56 11.1K
13:40 12.55 12.56 12.55 12.56 10.1K
13:41 12.56 12.56 12.56 12.56 4.5K
13:42 12.56 12.56 12.55 12.55 7.5K
13:43 12.55 12.57 12.55 12.57 15.7K
13:44 12.57 12.57 12.55 12.55 13.2K
13:45 12.55 12.56 12.55 12.56 16.2K
13:46 12.56 12.57 12.56 12.57 9.8K
13:47 12.57 12.57 12.56 12.56 2.0K
13:48 12.55 12.57 12.55 12.57 18.0K
13:49 12.57 12.57 12.57 12.57 13.9K
13:50 12.57 12.57 12.56 12.57 12.4K
13:51 12.57 12.57 12.55 12.56 23.6K
13:52 12.56 12.59 12.56 12.59 19.7K
13:53 12.59 12.60 12.59 12.60 9.8K
13:54 12.61 12.62 12.61 12.62 24.3K
13:55 12.62 12.62 12.61 12.62 6.5K
13:56 12.62 12.64 12.62 12.64 18.0K
13:57 12.63 12.65 12.63 12.65 62.9K
13:58 12.65 12.66 12.65 12.66 19.7K
13:59 12.64 12.65 12.63 12.64 166.5K
14:00 12.64 12.64 12.63 12.63 18.1K
14:01 12.63 12.65 12.61 12.61 187.4K
14:02 12.61 12.63 12.61 12.63 176.3K
14:03 12.63 12.65 12.63 12.65 165.2K
14:04 12.66 12.67 12.65 12.65 134.3K
14:05 12.65 12.65 12.64 12.64 5.9K
14:06 12.64 12.65 12.63 12.64 45.0K
14:07 12.64 12.66 12.64 12.66 63.3K
14:08 12.67 12.68 12.67 12.67 20.1K
14:09 12.68 12.68 12.68 12.68 24.7K
14:10 12.69 12.69 12.68 12.68 10.3K
14:11 12.68 12.68 12.67 12.67 16.2K
14:12 12.66 12.68 12.65 12.68 71.3K
14:13 12.68 12.68 12.67 12.67 13.0K
14:14 12.67 12.67 12.67 12.67 16.0K
14:15 12.67 12.67 12.66 12.66 4.4K
14:16 12.67 12.67 12.66 12.66 26.8K
14:17 12.66 12.66 12.65 12.66 74.5K
14:18 12.66 12.68 12.66 12.66 238.9K
14:19 12.67 12.68 12.67 12.68 52.4K
14:20 12.68 12.68 12.66 12.67 11.2K
14:21 12.67 12.68 12.67 12.67 46.4K
14:22 12.67 12.68 12.67 12.68 39.3K
14:23 12.68 12.69 12.68 12.68 19.9K
14:24 12.69 12.70 12.69 12.70 20.6K
14:25 12.69 12.70 12.69 12.70 36.2K
14:26 12.70 12.71 12.70 12.71 81.2K
14:27 12.71 12.71 12.69 12.69 13.3K
14:28 12.70 12.70 12.69 12.69 17.5K
14:29 12.68 12.69 12.68 12.69 52.3K
14:30 12.68 12.68 12.65 12.65 7.5K
14:31 12.65 12.66 12.65 12.66 25.2K
14:32 12.66 12.66 12.66 12.66 4.7K
14:33 12.65 12.66 12.65 12.66 13.2K
14:34 12.66 12.66 12.63 12.64 30.2K
14:35 12.64 12.65 12.63 12.64 10.5K
14:36 12.63 12.65 12.63 12.65 22.9K
14:37 12.65 12.66 12.65 12.66 12.5K
14:38 12.66 12.68 12.66 12.68 7.2K
14:39 12.69 12.69 12.69 12.69 13.3K
14:40 12.69 12.69 12.69 12.69 7.7K
14:41 12.69 12.70 12.69 12.70 9.3K
14:42 12.69 12.69 12.67 12.67 26.7K
14:43 12.67 12.67 12.67 12.67 11.4K
14:44 12.67 12.68 12.67 12.68 22.0K
14:45 12.69 12.69 12.68 12.68 14.8K
14:46 12.68 12.68 12.67 12.67 26.3K
14:47 12.66 12.68 12.66 12.68 72.3K
14:48 12.68 12.68 12.67 12.68 26.7K
14:49 12.67 12.68 12.67 12.68 17.9K
14:50 12.68 12.68 12.66 12.66 42.3K
14:51 12.67 12.67 12.66 12.67 20.2K
14:52 12.67 12.69 12.67 12.69 46.3K
14:53 12.69 12.69 12.69 12.69 48.3K
14:54 12.69 12.69 12.69 12.69 11.0K
14:55 12.69 12.70 12.69 12.69 65.8K
14:56 12.69 12.71 12.69 12.71 43.0K
14:57 12.71 12.72 12.70 12.70 34.8K
14:58 12.70 12.70 12.69 12.69 12.2K
14:59 12.69 12.70 12.69 12.70 20.1K
15:00 12.70 12.70 12.70 12.70 7.4K
15:01 12.69 12.71 12.69 12.71 51.5K
15:02 12.71 12.72 12.71 12.72 26.0K
15:03 12.72 12.72 12.71 12.71 12.3K
15:04 12.71 12.71 12.71 12.71 5.2K
15:05 12.71 12.71 12.70 12.70 32.1K
15:06 12.72 12.72 12.71 12.71 22.8K
15:07 12.71 12.72 12.70 12.71 27.4K
15:08 12.72 12.72 12.71 12.72 9.3K
15:09 12.72 12.72 12.72 12.72 14.1K
15:10 12.72 12.72 12.72 12.72 8.7K
15:11 12.72 12.73 12.72 12.73 19.9K
15:12 12.73 12.74 12.71 12.72 19.2K
15:13 12.72 12.72 12.72 12.72 5.1K
15:14 12.73 12.73 12.73 12.73 12.0K
15:15 12.72 12.72 12.72 12.72 37.2K
15:16 12.72 12.74 12.72 12.74 18.8K
15:17 12.74 12.74 12.74 12.74 12.1K
15:18 12.74 12.74 12.74 12.74 13.5K
15:19 12.74 12.74 12.74 12.74 12.0K
15:20 12.74 12.74 12.74 12.74 12.1K
15:21 12.74 12.75 12.74 12.75 45.6K
15:22 12.75 12.75 12.75 12.75 19.8K
15:23 12.75 12.79 12.75 12.79 28.9K
15:24 12.79 12.81 12.79 12.81 12.5K
15:25 12.81 12.81 12.81 12.81 11.0K
15:26 12.81 12.81 12.79 12.80 37.8K
15:27 12.80 12.81 12.80 12.81 12.3K
15:28 12.81 12.81 12.80 12.80 24.8K
15:29 12.80 12.80 12.78 12.78 27.4K
15:30 12.78 12.78 12.76 12.76 26.2K
15:31 12.76 12.76 12.73 12.73 59.7K
15:32 12.73 12.74 12.71 12.74 31.9K
15:33 12.72 12.72 12.69 12.69 34.0K
15:34 12.69 12.70 12.66 12.68 48.9K
15:35 12.68 12.68 12.67 12.67 37.6K
15:36 12.67 12.68 12.66 12.68 37.4K
15:37 12.68 12.70 12.68 12.70 77.6K
15:38 12.69 12.69 12.67 12.67 34.6K
15:39 12.67 12.67 12.65 12.66 45.0K
15:40 12.66 12.67 12.66 12.67 39.8K
15:41 12.67 12.67 12.65 12.65 31.9K
15:42 12.62 12.63 12.62 12.62 72.9K
15:43 12.62 12.63 12.62 12.63 37.1K
15:44 12.63 12.65 12.63 12.65 27.0K
15:45 12.64 12.66 12.64 12.66 50.3K
15:46 12.66 12.67 12.65 12.65 65.5K
15:47 12.64 12.65 12.62 12.63 42.6K
15:48 12.63 12.63 12.62 12.62 34.1K
15:49 12.62 12.63 12.62 12.63 20.0K
15:50 12.63 12.63 12.62 12.62 25.9K
15:51 12.62 12.63 12.61 12.62 48.5K
15:52 12.60 12.60 12.57 12.58 102.0K
15:53 12.57 12.57 12.55 12.55 64.3K
15:54 12.55 12.56 12.54 12.55 341.4K
15:55 12.55 12.57 12.55 12.56 178.4K
15:56 12.56 12.56 12.55 12.56 74.1K
15:57 12.56 12.57 12.56 12.57 115.6K
15:58 12.57 12.58 12.56 12.56 168.7K
15:59 12.57 12.57 12.56 12.57 82.8K
16:00 12.56 12.65 12.54 12.55 1,501.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles