Permian Resources (PR)

PR
🏛️ Estados Unidos →
12.59
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 11.26 11.44 10.99 11.29 248.9K
09:32 11.29 11.31 11.22 11.22 98.2K
09:33 11.24 11.31 11.24 11.27 22.9K
09:34 11.24 11.33 11.24 11.29 24.1K
09:35 11.29 11.31 11.25 11.25 56.6K
09:36 11.25 11.25 11.16 11.16 16.8K
09:37 11.19 11.19 11.16 11.18 26.3K
09:38 11.19 11.19 11.14 11.15 31.2K
09:39 11.15 11.15 11.08 11.08 25.3K
09:40 11.11 11.18 11.11 11.18 118.6K
09:41 11.15 11.15 11.04 11.10 78.1K
09:42 11.07 11.07 11.02 11.02 30.6K
09:43 11.03 11.11 11.03 11.11 38.4K
09:44 11.07 11.08 11.06 11.08 41.8K
09:45 11.10 11.10 11.05 11.09 48.0K
09:46 11.11 11.13 11.06 11.06 116.8K
09:47 11.07 11.14 11.07 11.13 43.2K
09:48 11.13 11.13 11.10 11.13 26.9K
09:49 11.11 11.12 11.06 11.06 35.2K
09:50 11.05 11.07 11.04 11.04 28.7K
09:51 11.05 11.05 11.01 11.01 22.8K
09:52 10.99 11.04 10.99 11.04 55.9K
09:53 11.05 11.09 11.05 11.07 40.7K
09:54 11.13 11.13 11.10 11.10 44.3K
09:55 11.10 11.10 11.08 11.10 38.1K
09:56 11.10 11.12 11.10 11.11 39.4K
09:57 11.12 11.15 11.09 11.15 50.0K
09:58 11.11 11.11 11.08 11.10 51.1K
09:59 11.10 11.13 11.10 11.12 22.0K
10:00 11.12 11.13 11.11 11.11 45.9K
10:01 11.12 11.12 11.09 11.10 67.2K
10:02 11.07 11.07 11.04 11.06 32.4K
10:03 11.05 11.10 11.05 11.10 24.5K
10:04 11.08 11.14 11.08 11.12 75.7K
10:05 11.12 11.12 11.10 11.11 33.0K
10:06 11.11 11.12 11.11 11.12 34.4K
10:07 11.12 11.12 11.07 11.07 27.8K
10:08 11.10 11.10 11.08 11.08 47.9K
10:09 11.08 11.12 11.08 11.09 24.1K
10:10 11.08 11.11 11.08 11.11 32.0K
10:11 11.12 11.12 11.11 11.11 34.5K
10:12 11.08 11.10 11.08 11.08 65.4K
10:13 11.07 11.09 11.05 11.09 35.6K
10:14 11.11 11.11 11.09 11.09 34.3K
10:15 11.09 11.10 11.08 11.09 16.1K
10:16 11.09 11.11 11.08 11.10 31.9K
10:17 11.10 11.10 11.07 11.08 44.3K
10:18 11.10 11.11 11.10 11.10 68.7K
10:19 11.12 11.13 11.07 11.09 36.6K
10:20 11.08 11.09 11.08 11.08 35.0K
10:21 11.08 11.11 11.07 11.11 34.4K
10:22 11.11 11.15 11.11 11.15 38.1K
10:23 11.15 11.15 11.05 11.05 40.6K
10:24 11.04 11.07 11.04 11.07 20.7K
10:25 11.04 11.05 11.01 11.02 18.4K
10:26 11.03 11.05 11.03 11.05 26.6K
10:27 11.04 11.04 11.00 11.03 16.8K
10:28 11.04 11.05 11.03 11.04 17.3K
10:29 11.05 11.08 11.04 11.08 34.3K
10:30 11.08 11.08 11.03 11.03 18.7K
10:31 11.03 11.03 10.99 10.99 35.6K
10:32 10.99 10.99 10.98 10.98 19.7K
10:33 10.99 11.00 10.98 11.00 21.5K
10:34 10.99 11.01 10.98 11.00 30.6K
10:35 11.01 11.03 11.01 11.03 9.1K
10:36 11.03 11.03 11.00 11.00 24.3K
10:37 11.00 11.00 10.99 10.99 18.1K
10:38 10.98 10.99 10.95 10.95 23.9K
10:39 10.94 10.95 10.93 10.95 14.5K
10:40 10.98 11.01 10.97 10.99 36.2K
10:41 10.98 10.99 10.97 10.98 24.6K
10:42 10.97 10.97 10.93 10.94 55.8K
10:43 10.93 10.93 10.91 10.92 22.8K
10:44 10.89 10.92 10.89 10.92 51.9K
10:45 10.91 10.92 10.90 10.91 21.4K
10:46 10.90 10.90 10.89 10.90 37.5K
10:47 10.89 10.89 10.86 10.86 16.8K
10:48 10.85 10.86 10.85 10.86 26.5K
10:49 10.85 10.86 10.85 10.86 21.4K
10:50 10.86 10.86 10.81 10.81 24.4K
10:51 10.81 10.83 10.80 10.83 32.4K
10:52 10.83 10.83 10.79 10.81 22.5K
10:53 10.79 10.80 10.79 10.80 10.3K
10:54 10.80 10.80 10.79 10.80 14.4K
10:55 10.79 10.80 10.78 10.78 21.6K
10:56 10.78 10.80 10.78 10.79 68.7K
10:57 10.80 10.80 10.77 10.77 19.9K
10:58 10.76 10.77 10.75 10.77 34.1K
10:59 10.75 10.75 10.73 10.75 21.9K
11:00 10.75 10.75 10.73 10.73 30.3K
11:01 10.75 10.77 10.75 10.75 58.6K
11:02 10.75 10.78 10.75 10.76 69.4K
11:03 10.77 10.77 10.76 10.76 40.0K
11:04 10.74 10.75 10.74 10.75 38.4K
11:05 10.77 10.77 10.76 10.76 16.7K
11:06 10.76 10.76 10.73 10.75 35.3K
11:07 10.74 10.74 10.70 10.70 28.7K
11:08 10.70 10.70 10.69 10.70 29.5K
11:09 10.69 10.69 10.67 10.68 36.9K
11:10 10.67 10.69 10.65 10.69 18.3K
11:11 10.68 10.68 10.67 10.68 18.4K
11:12 10.68 10.68 10.67 10.67 31.7K
11:13 10.65 10.65 10.64 10.64 33.4K
11:14 10.64 10.65 10.62 10.65 52.7K
11:15 10.65 10.65 10.63 10.63 19.2K
11:16 10.64 10.64 10.62 10.63 24.6K
11:17 10.61 10.62 10.61 10.61 17.3K
11:18 10.61 10.61 10.60 10.60 35.1K
11:19 10.60 10.60 10.60 10.60 35.2K
11:20 10.61 10.63 10.61 10.63 22.6K
11:21 10.65 10.67 10.64 10.67 35.0K
11:22 10.67 10.67 10.66 10.66 18.8K
11:23 10.66 10.66 10.64 10.65 30.1K
11:24 10.64 10.64 10.61 10.61 34.1K
11:25 10.63 10.63 10.61 10.61 38.3K
11:26 10.61 10.64 10.61 10.64 37.0K
11:27 10.63 10.64 10.63 10.64 14.3K
11:28 10.63 10.65 10.63 10.63 47.8K
11:29 10.62 10.63 10.62 10.62 36.2K
11:30 10.62 10.63 10.60 10.60 21.0K
11:31 10.61 10.63 10.61 10.63 31.9K
11:32 10.66 10.66 10.62 10.63 35.4K
11:33 10.63 10.64 10.63 10.64 12.1K
11:34 10.64 10.64 10.63 10.64 40.4K
11:35 10.64 10.65 10.63 10.65 15.4K
11:36 10.64 10.65 10.64 10.65 18.6K
11:37 10.65 10.65 10.64 10.65 13.0K
11:38 10.66 10.69 10.65 10.65 40.5K
11:39 10.66 10.69 10.66 10.69 11.6K
11:40 10.67 10.68 10.66 10.66 16.9K
11:41 10.65 10.68 10.65 10.68 19.7K
11:42 10.69 10.69 10.69 10.69 9.4K
11:43 10.69 10.71 10.69 10.71 18.4K
11:44 10.70 10.71 10.70 10.71 22.1K
11:45 10.69 10.70 10.69 10.69 23.6K
11:46 10.69 10.70 10.69 10.70 14.2K
11:47 10.70 10.70 10.69 10.70 15.6K
11:48 10.70 10.73 10.70 10.73 18.8K
11:49 10.72 10.73 10.72 10.72 19.9K
11:50 10.70 10.71 10.69 10.71 20.6K
11:51 10.71 10.71 10.69 10.70 12.5K
11:52 10.70 10.70 10.67 10.68 19.3K
11:53 10.67 10.67 10.66 10.66 18.7K
11:54 10.67 10.68 10.67 10.68 10.0K
11:55 10.71 10.73 10.71 10.73 26.3K
11:56 10.75 10.75 10.74 10.74 29.4K
11:57 10.72 10.74 10.72 10.74 24.9K
11:58 10.74 10.77 10.73 10.76 22.3K
11:59 10.76 10.76 10.75 10.76 6.7K
12:00 10.76 10.76 10.74 10.75 35.2K
12:01 10.74 10.74 10.72 10.72 20.3K
12:02 10.70 10.73 10.70 10.71 45.7K
12:03 10.72 10.73 10.72 10.73 9.1K
12:04 10.73 10.73 10.68 10.68 21.2K
12:05 10.68 10.69 10.68 10.68 19.2K
12:06 10.68 10.71 10.68 10.69 21.0K
12:07 10.69 10.70 10.67 10.67 16.1K
12:08 10.67 10.69 10.67 10.69 18.0K
12:09 10.69 10.70 10.69 10.70 10.7K
12:10 10.71 10.71 10.70 10.70 12.0K
12:11 10.69 10.69 10.67 10.67 14.0K
12:12 10.67 10.70 10.67 10.70 13.9K
12:13 10.70 10.71 10.70 10.71 16.3K
12:14 10.71 10.72 10.71 10.71 9.1K
12:15 10.71 10.71 10.68 10.68 19.0K
12:16 10.68 10.68 10.67 10.67 21.0K
12:17 10.67 10.67 10.66 10.66 15.0K
12:18 10.63 10.63 10.62 10.63 15.9K
12:19 10.62 10.63 10.61 10.61 17.3K
12:20 10.61 10.62 10.61 10.61 14.9K
12:21 10.61 10.63 10.61 10.63 34.2K
12:22 10.64 10.65 10.64 10.64 25.4K
12:23 10.64 10.64 10.62 10.62 12.3K
12:24 10.61 10.62 10.60 10.61 10.9K
12:25 10.59 10.61 10.59 10.61 30.2K
12:26 10.62 10.62 10.61 10.62 10.8K
12:27 10.62 10.63 10.62 10.62 13.5K
12:28 10.62 10.63 10.62 10.62 18.9K
12:29 10.62 10.63 10.62 10.63 13.0K
12:30 10.64 10.64 10.63 10.64 10.5K
12:31 10.65 10.66 10.65 10.66 14.8K
12:32 10.63 10.63 10.56 10.56 69.5K
12:33 10.57 10.61 10.57 10.61 69.1K
12:34 10.62 10.62 10.61 10.61 28.3K
12:35 10.63 10.63 10.61 10.61 21.2K
12:36 10.62 10.62 10.59 10.59 22.3K
12:37 10.59 10.60 10.58 10.58 26.4K
12:38 10.58 10.58 10.57 10.57 18.7K
12:39 10.56 10.57 10.55 10.57 59.3K
12:40 10.57 10.57 10.53 10.54 44.4K
12:41 10.55 10.55 10.52 10.52 19.1K
12:42 10.51 10.52 10.50 10.52 21.0K
12:43 10.50 10.51 10.49 10.49 16.4K
12:44 10.49 10.50 10.47 10.50 34.4K
12:45 10.50 10.52 10.50 10.50 25.0K
12:46 10.48 10.49 10.47 10.49 29.4K
12:47 10.50 10.50 10.50 10.50 15.2K
12:48 10.48 10.48 10.47 10.47 79.0K
12:49 10.48 10.54 10.48 10.52 136.0K
12:50 10.51 10.52 10.51 10.52 36.6K
12:51 10.51 10.53 10.49 10.49 30.9K
12:52 10.49 10.53 10.49 10.51 60.2K
12:53 10.51 10.53 10.51 10.52 20.1K
12:54 10.50 10.51 10.49 10.49 42.8K
12:55 10.50 10.51 10.50 10.50 22.6K
12:56 10.50 10.53 10.50 10.52 20.5K
12:57 10.53 10.53 10.47 10.47 41.9K
12:58 10.47 10.47 10.46 10.46 17.9K
12:59 10.48 10.48 10.46 10.46 25.0K
13:00 10.46 10.46 10.42 10.42 28.0K
13:01 10.44 10.44 10.43 10.43 20.0K
13:02 10.44 10.44 10.43 10.44 39.3K
13:03 10.46 10.46 10.45 10.46 62.6K
13:04 10.44 10.47 10.44 10.46 37.3K
13:05 10.44 10.48 10.44 10.48 44.2K
13:06 10.48 10.48 10.46 10.48 74.2K
13:07 10.47 10.48 10.45 10.45 68.3K
13:08 10.43 10.43 10.40 10.41 11.1K
13:09 10.39 10.40 10.39 10.39 27.7K
13:10 10.39 10.39 10.37 10.37 39.8K
13:11 10.39 10.40 10.39 10.39 24.0K
13:12 10.39 10.39 10.34 10.35 41.3K
13:13 10.34 10.34 10.32 10.34 22.6K
13:14 10.34 10.35 10.33 10.35 39.4K
13:15 10.36 10.38 10.34 10.36 25.7K
13:16 10.36 10.40 10.36 10.37 26.8K
13:17 10.37 10.40 10.37 10.39 14.6K
13:18 10.39 10.42 10.39 10.39 38.3K
13:19 10.39 10.40 10.37 10.40 26.5K
13:20 10.40 10.40 10.37 10.37 41.3K
13:21 10.38 10.38 10.36 10.36 17.2K
13:22 10.35 10.35 10.35 10.35 22.8K
13:23 10.36 10.36 10.34 10.34 21.3K
13:24 10.36 10.37 10.35 10.35 39.4K
13:25 10.35 10.37 10.35 10.36 21.2K
13:26 10.37 10.39 10.35 10.39 24.1K
13:27 10.37 10.38 10.35 10.36 26.4K
13:28 10.36 10.36 10.34 10.34 18.5K
13:29 10.33 10.33 10.31 10.31 15.4K
13:30 10.32 10.34 10.32 10.32 22.5K
13:31 10.31 10.32 10.31 10.32 31.2K
13:32 10.32 10.36 10.32 10.36 31.5K
13:33 10.37 10.40 10.37 10.38 26.5K
13:34 10.38 10.38 10.35 10.35 13.6K
13:35 10.36 10.37 10.36 10.37 40.3K
13:36 10.37 10.47 10.37 10.47 108.5K
13:37 10.45 10.47 10.44 10.44 53.0K
13:38 10.45 10.45 10.44 10.44 24.5K
13:39 10.45 10.51 10.45 10.48 53.1K
13:40 10.47 10.47 10.45 10.45 28.0K
13:41 10.47 10.48 10.46 10.48 22.6K
13:42 10.49 10.51 10.48 10.51 26.1K
13:43 10.49 10.51 10.49 10.50 41.1K
13:44 10.52 10.55 10.52 10.54 34.3K
13:45 10.54 10.54 10.52 10.52 52.7K
13:46 10.51 10.51 10.49 10.49 16.3K
13:47 10.48 10.48 10.48 10.48 21.7K
13:48 10.45 10.47 10.45 10.47 22.4K
13:49 10.47 10.47 10.46 10.47 32.7K
13:50 10.47 10.47 10.46 10.46 16.9K
13:51 10.45 10.47 10.45 10.47 23.7K
13:52 10.48 10.48 10.47 10.48 19.1K
13:53 10.46 10.50 10.46 10.50 19.2K
13:54 10.50 10.50 10.49 10.49 10.1K
13:55 10.49 10.50 10.48 10.48 11.3K
13:56 10.48 10.50 10.48 10.50 15.5K
13:57 10.51 10.52 10.51 10.51 50.4K
13:58 10.51 10.52 10.51 10.52 18.5K
13:59 10.52 10.52 10.51 10.52 27.6K
14:00 10.52 10.53 10.51 10.51 21.3K
14:01 10.50 10.54 10.50 10.54 37.6K
14:02 10.54 10.54 10.52 10.52 23.9K
14:03 10.53 10.54 10.53 10.53 19.1K
14:04 10.54 10.54 10.52 10.54 14.8K
14:05 10.54 10.54 10.53 10.53 30.5K
14:06 10.51 10.51 10.51 10.51 18.9K
14:07 10.51 10.52 10.51 10.52 21.3K
14:08 10.51 10.51 10.49 10.49 17.6K
14:09 10.49 10.50 10.49 10.50 26.3K
14:10 10.50 10.51 10.50 10.51 17.8K
14:11 10.51 10.52 10.51 10.52 23.6K
14:12 10.52 10.53 10.52 10.53 27.1K
14:13 10.53 10.54 10.51 10.51 14.6K
14:14 10.51 10.52 10.50 10.52 5.9K
14:15 10.53 10.53 10.52 10.53 21.7K
14:16 10.53 10.54 10.52 10.52 29.9K
14:17 10.54 10.57 10.54 10.57 17.1K
14:18 10.57 10.59 10.56 10.56 28.1K
14:19 10.56 10.58 10.56 10.58 24.5K
14:20 10.58 10.60 10.58 10.60 15.9K
14:21 10.59 10.60 10.59 10.59 43.1K
14:22 10.58 10.59 10.58 10.58 14.4K
14:23 10.56 10.56 10.54 10.55 24.6K
14:24 10.56 10.56 10.55 10.56 31.8K
14:25 10.55 10.56 10.54 10.55 27.0K
14:26 10.54 10.55 10.53 10.53 25.2K
14:27 10.52 10.53 10.52 10.52 18.4K
14:28 10.52 10.52 10.50 10.50 30.4K
14:29 10.50 10.50 10.49 10.49 42.8K
14:30 10.47 10.48 10.47 10.48 27.6K
14:31 10.56 10.66 10.56 10.66 183.2K
14:32 10.66 10.67 10.60 10.60 90.5K
14:33 10.59 10.61 10.59 10.61 79.9K
14:34 10.59 10.60 10.56 10.56 41.4K
14:35 10.57 10.57 10.55 10.55 20.5K
14:36 10.55 10.55 10.52 10.52 19.6K
14:37 10.52 10.55 10.52 10.54 21.3K
14:38 10.54 10.54 10.51 10.52 22.6K
14:39 10.52 10.55 10.52 10.54 56.0K
14:40 10.53 10.53 10.50 10.50 68.2K
14:41 10.50 10.50 10.49 10.50 26.7K
14:42 10.49 10.49 10.49 10.49 31.0K
14:43 10.48 10.48 10.46 10.46 19.8K
14:44 10.46 10.46 10.42 10.43 51.2K
14:45 10.43 10.43 10.42 10.43 20.3K
14:46 10.45 10.46 10.44 10.45 96.0K
14:47 10.47 10.49 10.46 10.46 34.5K
14:48 10.46 10.47 10.44 10.47 36.8K
14:49 10.46 10.46 10.44 10.44 21.8K
14:50 10.45 10.46 10.45 10.46 16.6K
14:51 10.46 10.48 10.46 10.48 40.3K
14:52 10.47 10.48 10.46 10.46 39.1K
14:53 10.45 10.48 10.45 10.47 43.6K
14:54 10.48 10.48 10.43 10.43 26.6K
14:55 10.43 10.45 10.42 10.43 40.9K
14:56 10.42 10.42 10.41 10.42 20.1K
14:57 10.42 10.42 10.40 10.41 17.0K
14:58 10.42 10.43 10.41 10.41 27.1K
14:59 10.41 10.41 10.40 10.41 16.2K
15:00 10.41 10.41 10.40 10.40 32.7K
15:01 10.39 10.41 10.39 10.40 29.6K
15:02 10.40 10.41 10.39 10.41 29.3K
15:03 10.41 10.41 10.40 10.40 8.8K
15:04 10.41 10.41 10.38 10.38 28.1K
15:05 10.38 10.39 10.38 10.38 20.4K
15:06 10.38 10.38 10.35 10.35 40.2K
15:07 10.32 10.33 10.30 10.31 34.7K
15:08 10.30 10.32 10.29 10.32 22.2K
15:09 10.32 10.33 10.31 10.33 39.4K
15:10 10.33 10.33 10.28 10.28 34.9K
15:11 10.28 10.30 10.28 10.30 33.8K
15:12 10.30 10.31 10.30 10.31 56.7K
15:13 10.31 10.31 10.31 10.31 58.7K
15:14 10.28 10.30 10.28 10.30 50.8K
15:15 10.30 10.30 10.28 10.29 31.1K
15:16 10.30 10.31 10.30 10.30 29.6K
15:17 10.31 10.31 10.28 10.28 55.3K
15:18 10.27 10.28 10.25 10.25 27.7K
15:19 10.28 10.28 10.25 10.26 67.9K
15:20 10.24 10.24 10.21 10.23 56.1K
15:21 10.23 10.25 10.23 10.25 48.0K
15:22 10.25 10.27 10.25 10.26 46.2K
15:23 10.26 10.26 10.25 10.26 62.6K
15:24 10.25 10.30 10.25 10.29 49.8K
15:25 10.29 10.29 10.26 10.27 28.0K
15:26 10.27 10.29 10.27 10.27 72.7K
15:27 10.25 10.26 10.24 10.25 30.7K
15:28 10.26 10.30 10.26 10.30 60.9K
15:29 10.29 10.32 10.29 10.32 36.7K
15:30 10.34 10.34 10.31 10.31 85.1K
15:31 10.28 10.30 10.28 10.30 81.7K
15:32 10.29 10.30 10.29 10.30 67.2K
15:33 10.30 10.30 10.29 10.29 103.5K
15:34 10.30 10.30 10.29 10.30 72.0K
15:35 10.30 10.31 10.28 10.28 78.1K
15:36 10.26 10.27 10.25 10.27 95.6K
15:37 10.26 10.26 10.24 10.24 59.2K
15:38 10.24 10.24 10.23 10.23 60.8K
15:39 10.23 10.25 10.22 10.22 79.7K
15:40 10.21 10.22 10.21 10.21 49.2K
15:41 10.19 10.24 10.19 10.24 70.9K
15:42 10.25 10.27 10.25 10.27 68.6K
15:43 10.28 10.29 10.27 10.27 88.6K
15:44 10.26 10.27 10.26 10.27 76.0K
15:45 10.27 10.27 10.24 10.24 62.1K
15:46 10.24 10.27 10.24 10.26 71.8K
15:47 10.25 10.26 10.24 10.24 101.6K
15:48 10.25 10.26 10.24 10.25 66.8K
15:49 10.24 10.25 10.23 10.24 98.7K
15:50 10.24 10.25 10.21 10.21 74.5K
15:51 10.23 10.27 10.23 10.26 113.4K
15:52 10.27 10.31 10.27 10.31 79.1K
15:53 10.30 10.33 10.29 10.33 74.9K
15:54 10.33 10.34 10.32 10.32 69.8K
15:55 10.33 10.38 10.33 10.38 96.8K
15:56 10.37 10.37 10.32 10.36 96.1K
15:57 10.37 10.38 10.36 10.38 128.6K
15:58 10.38 10.39 10.37 10.37 113.3K
15:59 10.37 10.37 10.37 10.37 73.0K
16:00 10.36 10.40 10.30 10.36 1,582.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles