Permian Resources (PR)

PR
🏛️ Estados Unidos →
12.62
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 13.54 13.99 13.54 13.57 76.3K
09:32 13.57 13.64 13.57 13.64 4.1K
09:33 13.65 13.65 13.65 13.65 4.7K
09:34 13.63 13.64 13.62 13.64 6.1K
09:35 13.67 13.68 13.64 13.65 13.1K
09:36 13.65 13.65 13.65 13.65 7.6K
09:37 13.65 13.67 13.65 13.67 2.8K
09:38 13.68 13.75 13.68 13.75 8.3K
09:39 13.75 13.77 13.75 13.75 7.8K
09:40 13.75 13.75 13.75 13.75 2.7K
09:41 13.75 13.76 13.75 13.76 2.6K
09:42 13.75 13.75 13.74 13.74 6.5K
09:43 13.73 13.73 13.72 13.72 4.0K
09:44 13.72 13.72 13.70 13.71 3.2K
09:45 13.70 13.71 13.70 13.71 1.6K
09:46 13.75 13.75 13.74 13.74 5.5K
09:47 13.74 13.76 13.74 13.76 7.1K
09:48 13.75 13.76 13.72 13.72 11.0K
09:49 13.72 13.73 13.71 13.73 4.3K
09:50 13.73 13.76 13.73 13.76 7.2K
09:51 13.76 13.76 13.73 13.73 2.6K
09:52 13.73 13.77 13.73 13.77 2.4K
09:53 13.79 13.79 13.78 13.78 1.2K
09:54 13.78 13.78 13.72 13.72 4.8K
09:55 13.72 13.72 13.71 13.71 4.6K
09:56 13.70 13.71 13.70 13.70 5.9K
09:57 13.70 13.70 13.70 13.70 1.3K
09:58 13.71 13.71 13.69 13.69 3.0K
09:59 13.70 13.72 13.69 13.72 8.6K
10:00 13.72 13.73 13.72 13.72 2.7K
10:01 13.70 13.74 13.70 13.74 14.7K
10:02 13.74 13.76 13.74 13.76 3.1K
10:03 13.76 13.77 13.76 13.76 5.9K
10:04 13.77 13.77 13.75 13.75 3.0K
10:05 13.73 13.75 13.73 13.74 1.8K
10:06 13.74 13.76 13.74 13.75 4.7K
10:07 13.77 13.79 13.77 13.78 9.0K
10:08 13.78 13.80 13.78 13.80 9.8K
10:09 13.80 13.80 13.79 13.79 2.1K
10:10 13.80 13.80 13.79 13.79 7.7K
10:11 13.79 13.80 13.78 13.78 9.9K
10:12 13.79 13.79 13.77 13.78 10.5K
10:13 13.78 13.81 13.78 13.81 12.9K
10:14 13.81 13.82 13.81 13.82 14.3K
10:15 13.81 13.81 13.80 13.81 4.3K
10:16 13.81 13.82 13.81 13.82 3.8K
10:17 13.83 13.85 13.83 13.85 21.5K
10:18 13.85 13.86 13.85 13.86 13.6K
10:19 13.86 13.88 13.86 13.88 15.3K
10:20 13.88 13.89 13.88 13.89 34.4K
10:21 13.91 13.91 13.88 13.89 14.8K
10:22 13.89 13.89 13.87 13.87 3.7K
10:23 13.87 13.87 13.86 13.86 4.6K
10:24 13.85 13.85 13.84 13.84 5.9K
10:25 13.84 13.84 13.82 13.82 27.3K
10:26 13.82 13.82 13.81 13.81 9.6K
10:27 13.80 13.82 13.80 13.82 7.5K
10:28 13.82 13.82 13.82 13.82 4.9K
10:29 13.84 13.84 13.83 13.83 4.8K
10:30 13.84 13.84 13.84 13.84 2.1K
10:31 13.82 13.84 13.82 13.84 27.8K
10:32 13.84 13.85 13.84 13.85 7.0K
10:33 13.85 13.85 13.84 13.84 47.6K
10:34 13.84 13.85 13.84 13.85 15.7K
10:35 13.84 13.84 13.84 13.84 15.5K
10:36 13.84 13.85 13.84 13.85 14.3K
10:37 13.85 13.85 13.84 13.84 10.3K
10:38 13.82 13.82 13.82 13.82 6.3K
10:39 13.83 13.83 13.81 13.81 17.9K
10:40 13.83 13.87 13.83 13.87 13.4K
10:41 13.87 13.87 13.86 13.86 4.7K
10:42 13.86 13.86 13.85 13.85 4.8K
10:43 13.86 13.87 13.86 13.87 9.7K
10:44 13.87 13.88 13.87 13.88 2.7K
10:45 13.87 13.88 13.87 13.88 5.3K
10:46 13.87 13.89 13.87 13.89 9.9K
10:47 13.89 13.90 13.89 13.90 3.4K
10:48 13.90 13.90 13.89 13.89 3.4K
10:49 13.89 13.89 13.87 13.88 23.5K
10:50 13.89 13.90 13.89 13.90 2.4K
10:51 13.90 13.91 13.90 13.91 13.4K
10:52 13.91 13.93 13.91 13.92 27.9K
10:53 13.91 13.91 13.91 13.91 5.9K
10:54 13.91 13.93 13.91 13.93 3.5K
10:55 13.93 13.93 13.93 13.93 5.4K
10:56 13.92 13.92 13.92 13.92 11.8K
10:57 13.92 13.93 13.92 13.92 3.1K
10:58 13.92 13.92 13.92 13.92 6.3K
10:59 13.92 13.93 13.92 13.92 3.3K
11:00 13.92 13.92 13.91 13.92 10.9K
11:01 13.91 13.91 13.89 13.91 20.2K
11:02 13.91 13.91 13.90 13.90 1.7K
11:03 13.90 13.92 13.90 13.92 4.1K
11:04 13.91 13.92 13.91 13.92 2.6K
11:05 13.91 13.92 13.91 13.92 0.7K
11:06 13.92 13.92 13.92 13.92 5.3K
11:07 13.92 13.93 13.91 13.91 12.5K
11:08 13.93 13.93 13.93 13.93 3.4K
11:09 13.93 13.93 13.92 13.92 3.0K
11:10 13.93 13.93 13.92 13.93 7.5K
11:11 13.93 13.94 13.93 13.94 17.7K
11:12 13.94 13.95 13.94 13.95 4.3K
11:13 13.95 13.95 13.94 13.95 8.8K
11:14 13.95 13.95 13.94 13.95 4.8K
11:15 13.95 13.95 13.94 13.94 8.2K
11:16 13.95 13.95 13.93 13.94 13.7K
11:17 13.93 13.94 13.93 13.93 6.5K
11:18 13.93 13.93 13.92 13.93 4.4K
11:19 13.93 13.93 13.93 13.93 8.0K
11:20 13.95 13.96 13.95 13.95 12.8K
11:21 13.96 13.97 13.96 13.97 8.3K
11:22 13.97 13.98 13.96 13.98 7.9K
11:23 13.98 13.99 13.98 13.98 9.1K
11:24 13.98 13.99 13.98 13.98 11.8K
11:25 13.99 13.99 13.99 13.99 2.0K
11:26 13.98 13.99 13.98 13.98 8.2K
11:27 13.98 13.98 13.98 13.98 25.0K
11:28 13.98 13.99 13.98 13.99 3.0K
11:29 13.99 13.99 13.98 13.98 4.2K
11:30 13.98 14.00 13.98 14.00 5.6K
11:31 13.99 13.99 13.99 13.99 18.2K
11:32 13.99 13.99 13.98 13.99 22.0K
11:33 14.00 14.00 13.99 13.99 3.6K
11:34 14.00 14.00 13.99 13.99 2.8K
11:35 13.99 14.02 13.99 14.01 14.3K
11:36 14.02 14.02 13.99 13.99 15.4K
11:37 14.00 14.01 13.99 14.01 9.3K
11:38 14.01 14.02 14.01 14.02 1.7K
11:39 14.02 14.03 14.02 14.03 6.7K
11:40 14.03 14.03 14.03 14.03 0.9K
11:41 14.05 14.05 14.04 14.04 16.3K
11:42 14.04 14.04 14.03 14.03 6.5K
11:43 14.03 14.05 14.03 14.05 10.6K
11:44 14.05 14.05 14.04 14.04 14.2K
11:45 14.04 14.04 14.02 14.02 10.1K
11:46 14.03 14.03 14.02 14.02 6.8K
11:47 14.01 14.01 14.00 14.00 8.7K
11:48 14.00 14.00 14.00 14.00 7.4K
11:49 14.00 14.00 13.99 14.00 7.6K
11:50 14.00 14.01 14.00 14.01 1.8K
11:51 14.00 14.01 14.00 14.01 7.3K
11:52 14.00 14.00 13.99 13.99 11.2K
11:53 13.99 14.00 13.99 14.00 10.1K
11:54 14.00 14.01 14.00 14.01 5.2K
11:55 14.01 14.01 14.00 14.00 0.8K
11:56 14.01 14.02 14.01 14.02 13.5K
11:57 14.02 14.02 14.01 14.02 12.6K
11:58 14.01 14.01 13.98 13.99 107.9K
11:59 13.99 14.00 13.99 14.00 9.9K
12:00 14.00 14.00 14.00 14.00 2.2K
12:01 13.99 14.01 13.99 14.01 8.1K
12:02 14.01 14.01 13.99 14.00 7.0K
12:03 14.00 14.00 13.98 13.99 9.1K
12:04 13.99 13.99 13.98 13.99 5.9K
12:05 13.99 14.00 13.99 14.00 3.4K
12:06 14.00 14.00 14.00 14.00 2.6K
12:07 13.99 13.99 13.99 13.99 1.8K
12:08 13.99 14.00 13.99 14.00 1.5K
12:09 13.99 14.01 13.99 14.00 11.8K
12:10 14.00 14.00 14.00 14.00 3.9K
12:11 13.99 14.00 13.99 14.00 19.1K
12:12 14.01 14.03 14.01 14.03 23.3K
12:13 14.03 14.04 14.03 14.04 12.6K
12:14 14.04 14.04 14.04 14.04 4.8K
12:15 14.04 14.05 14.04 14.04 7.4K
12:16 14.06 14.06 14.05 14.05 3.4K
12:17 14.05 14.07 14.05 14.07 2.9K
12:18 14.07 14.07 14.05 14.05 10.0K
12:19 14.04 14.05 14.03 14.03 8.7K
12:20 14.04 14.04 14.03 14.03 1.8K
12:21 14.03 14.04 14.03 14.04 2.8K
12:22 14.05 14.05 14.04 14.05 6.5K
12:23 14.05 14.07 14.05 14.06 9.0K
12:24 14.06 14.06 14.06 14.06 7.5K
12:25 14.06 14.07 14.06 14.06 8.3K
12:26 14.07 14.07 14.06 14.06 4.1K
12:27 14.06 14.07 14.06 14.07 19.3K
12:28 14.07 14.07 14.06 14.06 2.8K
12:29 14.07 14.07 14.06 14.06 0.8K
12:30 14.07 14.07 14.06 14.06 13.7K
12:31 14.08 14.08 14.08 14.08 10.8K
12:32 14.07 14.08 14.07 14.08 1.7K
12:33 14.08 14.10 14.08 14.10 11.0K
12:34 14.09 14.09 14.08 14.09 13.7K
12:35 14.10 14.12 14.10 14.11 28.1K
12:36 14.11 14.11 14.10 14.10 10.8K
12:37 14.09 14.09 14.09 14.09 9.2K
12:38 14.09 14.09 14.07 14.08 7.7K
12:39 14.08 14.08 14.07 14.08 5.2K
12:40 14.08 14.08 14.08 14.08 7.2K
12:41 14.08 14.09 14.08 14.08 10.3K
12:42 14.08 14.08 14.07 14.07 13.0K
12:43 14.07 14.08 14.07 14.08 1.5K
12:44 14.08 14.08 14.06 14.07 7.9K
12:45 14.07 14.08 14.07 14.08 4.8K
12:46 14.07 14.09 14.07 14.09 9.7K
12:47 14.09 14.09 14.08 14.09 15.4K
12:48 14.09 14.09 14.09 14.09 7.7K
12:49 14.10 14.10 14.09 14.10 20.5K
12:50 14.10 14.11 14.10 14.11 8.5K
12:51 14.12 14.13 14.12 14.13 13.4K
12:52 14.12 14.12 14.11 14.11 17.4K
12:53 14.11 14.12 14.10 14.10 7.2K
12:54 14.10 14.12 14.10 14.12 19.4K
12:55 14.12 14.12 14.11 14.11 6.4K
12:56 14.11 14.11 14.10 14.11 8.8K
12:57 14.10 14.12 14.10 14.12 30.2K
12:58 14.12 14.12 14.11 14.12 3.3K
12:59 14.12 14.12 14.11 14.11 11.9K
13:00 14.11 14.14 14.11 14.14 6.5K
13:01 14.12 14.13 14.12 14.13 7.6K
13:02 14.13 14.13 14.12 14.13 15.6K
13:03 14.12 14.12 14.12 14.12 3.0K
13:04 14.12 14.13 14.12 14.12 1.3K
13:05 14.12 14.13 14.12 14.13 5.2K
13:06 14.13 14.13 14.12 14.12 13.1K
13:07 14.12 14.13 14.12 14.13 3.1K
13:08 14.13 14.15 14.13 14.15 6.1K
13:09 14.15 14.15 14.14 14.15 6.5K
13:10 14.15 14.15 14.14 14.14 2.3K
13:11 14.14 14.16 14.14 14.16 22.5K
13:12 14.16 14.16 14.16 14.16 3.4K
13:13 14.16 14.18 14.16 14.18 4.9K
13:14 14.18 14.18 14.15 14.16 13.3K
13:15 14.16 14.16 14.16 14.16 3.6K
13:16 14.17 14.17 14.16 14.16 5.0K
13:17 14.16 14.16 14.14 14.14 3.2K
13:18 14.15 14.15 14.14 14.15 3.6K
13:19 14.16 14.16 14.15 14.16 4.2K
13:20 14.17 14.17 14.17 14.17 2.2K
13:21 14.17 14.17 14.17 14.17 8.1K
13:22 14.17 14.17 14.16 14.16 9.1K
13:23 14.16 14.16 14.15 14.15 10.0K
13:24 14.15 14.16 14.15 14.16 9.8K
13:25 14.16 14.17 14.16 14.16 6.1K
13:26 14.17 14.17 14.17 14.17 12.8K
13:27 14.17 14.17 14.17 14.17 4.5K
13:28 14.17 14.18 14.17 14.18 6.5K
13:29 14.18 14.18 14.18 14.18 1.8K
13:30 14.18 14.18 14.17 14.17 21.3K
13:31 14.18 14.18 14.17 14.17 3.7K
13:32 14.17 14.17 14.16 14.16 3.6K
13:33 14.17 14.17 14.17 14.17 3.1K
13:34 14.16 14.16 14.16 14.16 13.5K
13:35 14.16 14.17 14.16 14.17 3.9K
13:36 14.16 14.16 14.16 14.16 17.5K
13:37 14.16 14.17 14.16 14.16 4.7K
13:38 14.16 14.16 14.16 14.16 6.2K
13:39 14.16 14.16 14.16 14.16 2.0K
13:40 14.16 14.16 14.15 14.15 5.9K
13:41 14.15 14.15 14.14 14.14 16.9K
13:42 14.14 14.14 14.13 14.13 5.0K
13:43 14.13 14.13 14.13 14.13 10.5K
13:44 14.12 14.12 14.12 14.12 5.8K
13:45 14.12 14.12 14.12 14.12 2.1K
13:46 14.12 14.12 14.11 14.11 2.5K
13:47 14.12 14.13 14.12 14.12 24.4K
13:48 14.12 14.12 14.12 14.12 57.6K
13:49 14.12 14.12 14.12 14.12 11.5K
13:50 14.11 14.11 14.11 14.11 14.7K
13:51 14.11 14.11 14.10 14.11 6.9K
13:52 14.11 14.11 14.11 14.11 5.9K
13:53 14.11 14.11 14.11 14.11 10.4K
13:54 14.10 14.11 14.10 14.11 3.2K
13:55 14.11 14.12 14.11 14.12 5.3K
13:56 14.12 14.13 14.12 14.13 5.8K
13:57 14.13 14.14 14.13 14.14 6.2K
13:58 14.14 14.14 14.14 14.14 4.2K
13:59 14.14 14.14 14.12 14.12 14.7K
14:00 14.12 14.13 14.12 14.13 8.6K
14:01 14.12 14.13 14.12 14.13 2.2K
14:02 14.13 14.13 14.13 14.13 4.5K
14:03 14.13 14.13 14.12 14.12 5.1K
14:04 14.12 14.13 14.12 14.13 14.4K
14:05 14.12 14.12 14.11 14.12 22.9K
14:06 14.11 14.11 14.08 14.08 15.5K
14:07 14.09 14.09 14.08 14.09 7.8K
14:08 14.09 14.10 14.09 14.10 3.5K
14:09 14.10 14.10 14.10 14.10 0.8K
14:10 14.10 14.11 14.10 14.11 4.9K
14:11 14.11 14.11 14.11 14.11 5.9K
14:12 14.11 14.12 14.11 14.12 8.2K
14:13 14.12 14.12 14.12 14.12 3.5K
14:14 14.13 14.13 14.13 14.13 1.2K
14:15 14.13 14.13 14.13 14.13 11.7K
14:16 14.12 14.13 14.12 14.13 9.7K
14:17 14.13 14.13 14.13 14.13 13.1K
14:18 14.13 14.13 14.13 14.13 9.1K
14:19 14.12 14.13 14.12 14.13 3.3K
14:20 14.13 14.13 14.12 14.13 6.2K
14:21 14.12 14.13 14.12 14.13 4.8K
14:22 14.13 14.13 14.13 14.13 5.6K
14:23 14.14 14.15 14.14 14.15 17.1K
14:24 14.14 14.14 14.13 14.13 48.8K
14:25 14.14 14.14 14.14 14.14 3.9K
14:26 14.15 14.15 14.14 14.14 21.6K
14:27 14.14 14.14 14.14 14.14 2.1K
14:28 14.14 14.14 14.14 14.14 6.2K
14:29 14.14 14.14 14.13 14.13 16.9K
14:30 14.13 14.13 14.12 14.13 16.5K
14:31 14.12 14.14 14.12 14.14 38.5K
14:32 14.14 14.14 14.13 14.13 3.8K
14:33 14.14 14.14 14.13 14.13 17.5K
14:34 14.14 14.15 14.14 14.15 10.9K
14:35 14.15 14.15 14.15 14.15 5.5K
14:36 14.14 14.16 14.14 14.16 12.8K
14:37 14.16 14.16 14.15 14.15 6.3K
14:38 14.16 14.16 14.15 14.16 14.2K
14:39 14.16 14.18 14.16 14.18 7.3K
14:40 14.18 14.19 14.18 14.19 12.7K
14:41 14.19 14.19 14.18 14.19 1.8K
14:42 14.19 14.20 14.19 14.20 7.4K
14:43 14.20 14.22 14.20 14.21 18.8K
14:44 14.21 14.21 14.19 14.19 24.4K
14:45 14.19 14.19 14.19 14.19 14.7K
14:46 14.20 14.20 14.19 14.19 4.6K
14:47 14.19 14.20 14.19 14.20 10.4K
14:48 14.19 14.19 14.18 14.18 10.0K
14:49 14.18 14.19 14.18 14.19 4.3K
14:50 14.19 14.19 14.19 14.19 5.0K
14:51 14.19 14.19 14.18 14.18 7.2K
14:52 14.18 14.18 14.17 14.18 11.5K
14:53 14.18 14.18 14.17 14.17 7.9K
14:54 14.17 14.17 14.17 14.17 5.6K
14:55 14.17 14.17 14.17 14.17 2.5K
14:56 14.17 14.17 14.17 14.17 5.8K
14:57 14.17 14.17 14.16 14.16 21.0K
14:58 14.17 14.17 14.15 14.15 28.3K
14:59 14.15 14.15 14.14 14.14 10.0K
15:00 14.13 14.13 14.12 14.13 7.4K
15:01 14.12 14.15 14.12 14.15 17.4K
15:02 14.15 14.16 14.15 14.16 11.3K
15:03 14.16 14.17 14.16 14.17 7.4K
15:04 14.17 14.17 14.17 14.17 1.2K
15:05 14.18 14.18 14.17 14.17 11.0K
15:06 14.17 14.18 14.17 14.18 9.6K
15:07 14.18 14.19 14.18 14.19 8.1K
15:08 14.19 14.19 14.19 14.19 6.1K
15:09 14.19 14.19 14.18 14.18 13.1K
15:10 14.18 14.18 14.18 14.18 3.6K
15:11 14.18 14.18 14.17 14.18 7.2K
15:12 14.18 14.18 14.18 14.18 4.0K
15:13 14.18 14.19 14.18 14.19 9.3K
15:14 14.17 14.18 14.16 14.16 130.5K
15:15 14.17 14.17 14.16 14.16 142.5K
15:16 14.16 14.16 14.15 14.15 11.7K
15:17 14.14 14.16 14.14 14.16 17.5K
15:18 14.16 14.16 14.15 14.16 10.3K
15:19 14.15 14.15 14.14 14.15 22.5K
15:20 14.15 14.15 14.14 14.15 14.7K
15:21 14.15 14.16 14.15 14.16 7.8K
15:22 14.16 14.17 14.16 14.17 17.2K
15:23 14.17 14.17 14.16 14.17 12.3K
15:24 14.16 14.17 14.16 14.17 18.2K
15:25 14.16 14.17 14.16 14.17 2.8K
15:26 14.17 14.17 14.15 14.15 21.4K
15:27 14.15 14.16 14.15 14.16 12.0K
15:28 14.16 14.16 14.16 14.16 8.2K
15:29 14.16 14.17 14.16 14.17 9.7K
15:30 14.17 14.17 14.17 14.17 10.3K
15:31 14.17 14.17 14.16 14.16 18.8K
15:32 14.16 14.16 14.16 14.16 29.8K
15:33 14.17 14.18 14.17 14.18 12.3K
15:34 14.18 14.19 14.18 14.19 12.1K
15:35 14.19 14.19 14.19 14.19 8.9K
15:36 14.18 14.18 14.17 14.18 29.6K
15:37 14.19 14.19 14.18 14.18 36.3K
15:38 14.18 14.18 14.18 14.18 4.8K
15:39 14.18 14.19 14.18 14.18 37.6K
15:40 14.18 14.18 14.16 14.17 12.5K
15:41 14.17 14.18 14.17 14.18 23.2K
15:42 14.18 14.18 14.18 14.18 12.5K
15:43 14.18 14.19 14.18 14.19 21.2K
15:44 14.19 14.20 14.19 14.20 24.8K
15:45 14.20 14.20 14.19 14.19 24.8K
15:46 14.19 14.19 14.18 14.19 20.1K
15:47 14.19 14.19 14.19 14.19 21.3K
15:48 14.19 14.19 14.18 14.18 26.2K
15:49 14.19 14.19 14.19 14.19 9.8K
15:50 14.19 14.19 14.19 14.19 41.6K
15:51 14.18 14.19 14.18 14.18 59.3K
15:52 14.18 14.18 14.16 14.18 44.4K
15:53 14.18 14.18 14.17 14.18 19.4K
15:54 14.18 14.18 14.17 14.18 33.0K
15:55 14.19 14.19 14.18 14.18 35.4K
15:56 14.17 14.17 14.17 14.17 18.9K
15:57 14.17 14.20 14.17 14.20 66.9K
15:58 14.20 14.20 14.20 14.20 26.6K
15:59 14.20 14.21 14.20 14.21 101.2K
16:00 14.21 14.25 13.75 14.18 1,131.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles