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 11.39 11.68 11.26 11.26 139.8K
09:32 11.27 11.28 11.15 11.15 50.6K
09:33 11.19 11.25 11.19 11.24 51.6K
09:34 11.25 11.25 11.18 11.18 15.6K
09:35 11.21 11.27 11.21 11.21 21.9K
09:36 11.21 11.21 11.16 11.17 23.6K
09:37 11.15 11.18 11.15 11.16 25.6K
09:38 11.12 11.12 11.07 11.07 16.0K
09:39 11.07 11.12 11.07 11.12 24.8K
09:40 11.13 11.19 11.13 11.15 14.0K
09:41 11.12 11.12 11.09 11.09 8.2K
09:42 11.09 11.12 11.09 11.10 15.8K
09:43 11.10 11.10 11.04 11.05 35.4K
09:44 11.04 11.06 11.03 11.04 21.4K
09:45 11.04 11.04 11.00 11.01 49.4K
09:46 11.02 11.04 11.01 11.01 12.6K
09:47 11.01 11.06 11.01 11.02 14.2K
09:48 11.01 11.01 10.97 10.97 11.5K
09:49 10.95 11.00 10.95 11.00 25.0K
09:50 10.94 10.94 10.87 10.87 18.9K
09:51 10.87 10.92 10.84 10.92 36.8K
09:52 10.89 10.89 10.83 10.84 67.3K
09:53 10.86 10.88 10.86 10.88 48.8K
09:54 10.86 10.86 10.84 10.85 34.0K
09:55 10.82 10.82 10.76 10.78 45.2K
09:56 10.76 10.77 10.74 10.74 41.8K
09:57 10.72 10.74 10.72 10.73 25.4K
09:58 10.72 10.74 10.72 10.72 25.7K
09:59 10.71 10.72 10.71 10.71 29.0K
10:00 10.69 10.70 10.69 10.70 29.3K
10:01 10.71 10.72 10.68 10.72 36.9K
10:02 10.72 10.72 10.67 10.70 18.9K
10:03 10.70 10.75 10.70 10.75 56.7K
10:04 10.74 10.74 10.72 10.73 27.3K
10:05 10.72 10.73 10.70 10.70 14.7K
10:06 10.71 10.75 10.71 10.75 26.3K
10:07 10.75 10.75 10.70 10.70 33.8K
10:08 10.70 10.70 10.66 10.67 13.8K
10:09 10.67 10.68 10.65 10.68 27.3K
10:10 10.68 10.68 10.66 10.67 22.8K
10:11 10.65 10.68 10.65 10.67 26.7K
10:12 10.68 10.70 10.68 10.69 38.5K
10:13 10.69 10.69 10.66 10.66 16.9K
10:14 10.69 10.71 10.69 10.71 16.7K
10:15 10.71 10.71 10.68 10.68 9.2K
10:16 10.72 10.73 10.71 10.72 49.8K
10:17 10.71 10.75 10.71 10.75 19.4K
10:18 10.75 10.79 10.75 10.77 39.4K
10:19 10.78 10.78 10.74 10.76 11.9K
10:20 10.74 10.76 10.73 10.73 11.7K
10:21 10.74 10.77 10.74 10.75 46.3K
10:22 10.76 10.78 10.74 10.76 26.1K
10:23 10.75 10.76 10.74 10.76 10.3K
10:24 10.77 10.78 10.76 10.76 10.0K
10:25 10.76 10.79 10.76 10.78 12.6K
10:26 10.82 10.82 10.80 10.80 12.3K
10:27 10.79 10.80 10.78 10.78 9.3K
10:28 10.78 10.78 10.78 10.78 9.9K
10:29 10.79 10.80 10.77 10.80 15.3K
10:30 10.80 10.80 10.77 10.77 29.8K
10:31 10.80 10.80 10.78 10.80 41.8K
10:32 10.80 10.83 10.80 10.83 17.1K
10:33 10.84 10.84 10.82 10.82 13.4K
10:34 10.82 10.85 10.82 10.85 19.4K
10:35 10.85 10.85 10.83 10.83 6.7K
10:36 10.83 10.83 10.80 10.83 21.8K
10:37 10.85 10.85 10.84 10.84 37.0K
10:38 10.84 10.84 10.79 10.79 13.1K
10:39 10.78 10.80 10.78 10.80 23.9K
10:40 10.80 10.80 10.77 10.77 18.0K
10:41 10.78 10.78 10.77 10.78 10.7K
10:42 10.79 10.79 10.75 10.75 10.5K
10:43 10.77 10.80 10.77 10.79 75.3K
10:44 10.79 10.79 10.74 10.74 11.3K
10:45 10.75 10.75 10.75 10.75 5.0K
10:46 10.75 10.75 10.73 10.74 15.4K
10:47 10.74 10.74 10.73 10.74 9.7K
10:48 10.71 10.72 10.71 10.72 10.9K
10:49 10.72 10.72 10.70 10.72 15.1K
10:50 10.72 10.72 10.71 10.71 11.5K
10:51 10.72 10.74 10.72 10.74 8.5K
10:52 10.74 10.75 10.71 10.71 11.2K
10:53 10.71 10.72 10.70 10.70 30.6K
10:54 10.70 10.71 10.68 10.71 150.9K
10:55 10.72 10.74 10.72 10.74 16.5K
10:56 10.74 10.74 10.71 10.72 17.8K
10:57 10.72 10.73 10.72 10.73 15.5K
10:58 10.73 10.73 10.73 10.73 4.9K
10:59 10.73 10.73 10.72 10.72 11.3K
11:00 10.72 10.72 10.71 10.71 26.7K
11:01 10.71 10.71 10.71 10.71 23.6K
11:02 10.71 10.71 10.68 10.69 127.8K
11:03 10.69 10.69 10.67 10.68 38.0K
11:04 10.67 10.69 10.65 10.68 29.1K
11:05 10.68 10.68 10.67 10.67 10.1K
11:06 10.67 10.71 10.67 10.69 22.1K
11:07 10.70 10.71 10.70 10.71 28.0K
11:08 10.71 10.73 10.70 10.73 13.0K
11:09 10.73 10.75 10.73 10.75 26.1K
11:10 10.76 10.76 10.76 10.76 18.0K
11:11 10.75 10.75 10.73 10.74 13.0K
11:12 10.74 10.75 10.73 10.73 5.6K
11:13 10.75 10.75 10.74 10.74 11.5K
11:14 10.74 10.74 10.74 10.74 3.2K
11:15 10.72 10.72 10.67 10.67 27.6K
11:16 10.67 10.67 10.66 10.66 20.9K
11:17 10.66 10.66 10.65 10.66 20.3K
11:18 10.66 10.66 10.64 10.64 17.0K
11:19 10.65 10.65 10.63 10.63 17.8K
11:20 10.63 10.64 10.63 10.63 4.1K
11:21 10.64 10.65 10.62 10.62 23.5K
11:22 10.62 10.62 10.61 10.61 28.1K
11:23 10.61 10.61 10.59 10.59 10.9K
11:24 10.58 10.58 10.56 10.56 30.8K
11:25 10.56 10.57 10.55 10.57 25.2K
11:26 10.57 10.58 10.57 10.57 16.1K
11:27 10.57 10.60 10.57 10.60 20.2K
11:28 10.60 10.60 10.58 10.59 25.5K
11:29 10.58 10.60 10.58 10.59 12.4K
11:30 10.59 10.59 10.57 10.57 10.9K
11:31 10.58 10.59 10.58 10.59 20.6K
11:32 10.61 10.61 10.58 10.59 23.1K
11:33 10.59 10.60 10.59 10.60 10.9K
11:34 10.59 10.59 10.57 10.58 18.5K
11:35 10.59 10.61 10.59 10.61 28.5K
11:36 10.60 10.60 10.60 10.60 2.3K
11:37 10.60 10.64 10.60 10.64 20.5K
11:38 10.64 10.64 10.60 10.61 9.5K
11:39 10.61 10.62 10.61 10.62 7.3K
11:40 10.61 10.61 10.58 10.58 22.8K
11:41 10.59 10.61 10.59 10.61 55.8K
11:42 10.62 10.65 10.62 10.65 38.2K
11:43 10.65 10.67 10.65 10.67 17.0K
11:44 10.67 10.68 10.67 10.67 30.7K
11:45 10.65 10.65 10.64 10.64 13.2K
11:46 10.63 10.66 10.63 10.66 19.6K
11:47 10.66 10.66 10.65 10.65 7.1K
11:48 10.65 10.66 10.63 10.63 30.9K
11:49 10.63 10.63 10.61 10.62 6.5K
11:50 10.62 10.62 10.62 10.62 8.6K
11:51 10.61 10.61 10.58 10.58 13.4K
11:52 10.57 10.57 10.56 10.57 17.8K
11:53 10.57 10.57 10.56 10.57 16.8K
11:54 10.57 10.59 10.57 10.58 20.1K
11:55 10.58 10.63 10.58 10.63 17.7K
11:56 10.62 10.62 10.61 10.61 7.3K
11:57 10.60 10.60 10.58 10.59 4.9K
11:58 10.59 10.60 10.59 10.60 6.7K
11:59 10.59 10.63 10.59 10.63 31.3K
12:00 10.63 10.64 10.62 10.62 29.5K
12:01 10.64 10.67 10.63 10.63 38.4K
12:02 10.62 10.62 10.59 10.59 12.0K
12:03 10.60 10.61 10.59 10.61 21.5K
12:04 10.61 10.61 10.57 10.57 7.3K
12:05 10.57 10.59 10.57 10.58 14.7K
12:06 10.58 10.59 10.58 10.59 23.5K
12:07 10.59 10.60 10.59 10.60 21.3K
12:08 10.60 10.62 10.60 10.62 12.7K
12:09 10.63 10.63 10.61 10.62 11.9K
12:10 10.63 10.64 10.62 10.62 14.9K
12:11 10.61 10.61 10.59 10.60 14.1K
12:12 10.60 10.61 10.60 10.61 11.9K
12:13 10.61 10.61 10.59 10.59 4.9K
12:14 10.58 10.58 10.57 10.57 25.0K
12:15 10.56 10.56 10.53 10.55 262.5K
12:16 10.55 10.55 10.53 10.54 14.0K
12:17 10.54 10.54 10.51 10.53 15.3K
12:18 10.53 10.53 10.51 10.51 4.6K
12:19 10.50 10.50 10.44 10.45 98.0K
12:20 10.46 10.46 10.43 10.43 49.6K
12:21 10.44 10.47 10.44 10.47 62.9K
12:22 10.46 10.46 10.43 10.43 23.7K
12:23 10.44 10.44 10.39 10.39 18.7K
12:24 10.38 10.39 10.38 10.39 18.0K
12:25 10.39 10.42 10.39 10.42 32.0K
12:26 10.43 10.43 10.41 10.41 28.5K
12:27 10.41 10.41 10.37 10.37 40.5K
12:28 10.38 10.38 10.34 10.34 20.9K
12:29 10.34 10.36 10.33 10.34 22.1K
12:30 10.37 10.39 10.36 10.36 33.7K
12:31 10.37 10.40 10.36 10.39 42.0K
12:32 10.42 10.46 10.41 10.44 61.7K
12:33 10.46 10.49 10.46 10.49 33.2K
12:34 10.47 10.52 10.47 10.49 22.2K
12:35 10.49 10.49 10.47 10.49 22.1K
12:36 10.49 10.49 10.46 10.46 23.3K
12:37 10.48 10.49 10.48 10.49 17.9K
12:38 10.49 10.51 10.49 10.50 30.5K
12:39 10.51 10.52 10.50 10.52 7.4K
12:40 10.50 10.50 10.47 10.47 22.3K
12:41 10.47 10.47 10.44 10.44 16.0K
12:42 10.46 10.47 10.45 10.47 25.5K
12:43 10.46 10.48 10.46 10.47 23.9K
12:44 10.48 10.48 10.46 10.46 17.7K
12:45 10.46 10.50 10.45 10.49 84.5K
12:46 10.49 10.49 10.45 10.45 8.6K
12:47 10.44 10.46 10.44 10.44 17.6K
12:48 10.43 10.47 10.43 10.47 13.7K
12:49 10.47 10.51 10.47 10.51 43.7K
12:50 10.52 10.56 10.51 10.55 31.0K
12:51 10.54 10.57 10.54 10.57 13.0K
12:52 10.56 10.58 10.56 10.58 31.5K
12:53 10.57 10.58 10.56 10.56 30.0K
12:54 10.55 10.55 10.53 10.53 22.9K
12:55 10.51 10.51 10.50 10.50 84.2K
12:56 10.50 10.51 10.49 10.49 19.8K
12:57 10.49 10.49 10.45 10.46 49.6K
12:58 10.45 10.47 10.45 10.46 30.6K
12:59 10.46 10.48 10.46 10.48 12.8K
13:00 10.48 10.48 10.46 10.46 15.4K
13:01 10.47 10.52 10.47 10.52 25.9K
13:02 10.51 10.51 10.47 10.47 51.9K
13:03 10.53 10.63 10.53 10.61 35.1K
13:04 10.61 10.61 10.55 10.55 36.1K
13:05 10.54 10.54 10.53 10.53 6.0K
13:06 10.51 10.52 10.48 10.49 63.5K
13:07 10.49 10.49 10.48 10.48 25.9K
13:08 10.47 10.47 10.46 10.46 19.9K
13:09 10.47 10.47 10.46 10.46 47.0K
13:10 10.44 10.44 10.43 10.44 10.1K
13:11 10.44 10.44 10.40 10.40 10.8K
13:12 10.40 10.41 10.38 10.38 22.1K
13:13 10.38 10.40 10.37 10.40 18.6K
13:14 10.39 10.39 10.38 10.38 9.5K
13:15 10.38 10.39 10.37 10.39 37.0K
13:16 10.37 10.37 10.36 10.37 27.3K
13:17 10.37 10.38 10.37 10.37 38.3K
13:18 10.37 10.37 10.36 10.37 20.6K
13:19 10.37 10.39 10.37 10.39 23.5K
13:20 10.38 10.38 10.38 10.38 12.6K
13:21 10.38 10.38 10.36 10.37 48.0K
13:22 10.37 10.37 10.35 10.36 24.1K
13:23 10.35 10.38 10.35 10.38 46.3K
13:24 10.38 10.39 10.37 10.38 32.9K
13:25 10.38 10.40 10.38 10.38 47.4K
13:26 10.39 10.42 10.39 10.42 29.5K
13:27 10.43 10.45 10.43 10.45 24.2K
13:28 10.45 10.47 10.44 10.45 29.7K
13:29 10.46 10.48 10.46 10.47 19.9K
13:30 10.47 10.49 10.47 10.49 8.6K
13:31 10.48 10.52 10.47 10.47 29.3K
13:32 10.47 10.48 10.46 10.46 13.5K
13:33 10.47 10.49 10.47 10.49 17.9K
13:34 10.49 10.53 10.49 10.53 12.7K
13:35 10.53 10.53 10.46 10.46 36.5K
13:36 10.49 10.49 10.48 10.48 43.1K
13:37 10.48 10.51 10.48 10.49 36.3K
13:38 10.50 10.54 10.50 10.51 37.9K
13:39 10.51 10.53 10.51 10.53 14.9K
13:40 10.53 10.53 10.50 10.50 52.1K
13:41 10.51 10.52 10.51 10.52 52.5K
13:42 10.53 10.58 10.53 10.58 44.4K
13:43 10.58 10.60 10.58 10.60 141.0K
13:44 10.61 10.62 10.60 10.61 64.4K
13:45 10.60 10.65 10.60 10.65 56.0K
13:46 10.65 10.70 10.65 10.70 353.6K
13:47 10.71 10.73 10.70 10.70 79.7K
13:48 10.68 10.69 10.66 10.66 27.3K
13:49 10.64 10.66 10.64 10.66 19.5K
13:50 10.66 10.66 10.62 10.65 30.9K
13:51 10.66 10.67 10.65 10.67 25.7K
13:52 10.67 10.67 10.64 10.64 23.7K
13:53 10.61 10.61 10.58 10.58 71.4K
13:54 10.58 10.61 10.58 10.61 19.6K
13:55 10.62 10.65 10.61 10.65 19.4K
13:56 10.64 10.67 10.64 10.67 21.2K
13:57 10.67 10.68 10.66 10.68 7.3K
13:58 10.68 10.68 10.67 10.68 9.8K
13:59 10.68 10.70 10.68 10.70 44.5K
14:00 10.69 10.69 10.65 10.65 12.7K
14:01 10.64 10.66 10.64 10.65 19.0K
14:02 10.66 10.70 10.66 10.70 5.9K
14:03 10.68 10.70 10.67 10.70 7.5K
14:04 10.70 10.73 10.70 10.73 12.0K
14:05 10.71 10.73 10.71 10.71 12.4K
14:06 10.71 10.72 10.70 10.71 15.8K
14:07 10.72 10.72 10.67 10.68 26.7K
14:08 10.69 10.70 10.69 10.70 11.0K
14:09 10.68 10.68 10.65 10.65 6.5K
14:10 10.65 10.65 10.58 10.58 97.4K
14:11 10.59 10.59 10.58 10.59 56.4K
14:12 10.58 10.59 10.57 10.59 10.4K
14:13 10.58 10.58 10.56 10.56 16.7K
14:14 10.55 10.57 10.53 10.53 14.4K
14:15 10.52 10.52 10.50 10.50 117.2K
14:16 10.49 10.52 10.49 10.52 34.2K
14:17 10.51 10.52 10.51 10.51 35.1K
14:18 10.54 10.55 10.53 10.53 8.3K
14:19 10.54 10.55 10.54 10.54 7.7K
14:20 10.54 10.56 10.54 10.55 14.2K
14:21 10.56 10.60 10.56 10.60 16.2K
14:22 10.62 10.62 10.59 10.60 15.2K
14:23 10.63 10.66 10.63 10.64 26.5K
14:24 10.65 10.65 10.64 10.64 6.8K
14:25 10.64 10.65 10.63 10.63 19.6K
14:26 10.62 10.64 10.62 10.64 19.2K
14:27 10.64 10.66 10.64 10.65 16.2K
14:28 10.65 10.65 10.62 10.63 20.6K
14:29 10.63 10.66 10.63 10.64 15.3K
14:30 10.64 10.66 10.64 10.66 40.0K
14:31 10.65 10.66 10.64 10.66 17.6K
14:32 10.67 10.70 10.67 10.70 22.8K
14:33 10.70 10.70 10.67 10.68 20.0K
14:34 10.70 10.70 10.66 10.66 30.7K
14:35 10.65 10.66 10.63 10.63 17.9K
14:36 10.64 10.64 10.62 10.62 17.6K
14:37 10.64 10.64 10.60 10.61 25.0K
14:38 10.61 10.61 10.60 10.61 17.4K
14:39 10.61 10.61 10.59 10.59 10.9K
14:40 10.58 10.58 10.56 10.58 22.1K
14:41 10.59 10.65 10.59 10.64 66.8K
14:42 10.63 10.66 10.62 10.66 49.1K
14:43 10.67 10.68 10.66 10.67 20.4K
14:44 10.66 10.67 10.66 10.67 7.1K
14:45 10.67 10.67 10.65 10.66 24.8K
14:46 10.65 10.65 10.61 10.62 18.2K
14:47 10.62 10.62 10.59 10.59 13.2K
14:48 10.58 10.58 10.55 10.56 15.6K
14:49 10.57 10.58 10.54 10.56 17.0K
14:50 10.56 10.56 10.55 10.56 15.3K
14:51 10.57 10.59 10.57 10.57 11.7K
14:52 10.58 10.59 10.57 10.57 16.3K
14:53 10.55 10.55 10.52 10.53 31.4K
14:54 10.54 10.56 10.54 10.56 28.9K
14:55 10.56 10.56 10.52 10.52 81.5K
14:56 10.51 10.54 10.51 10.53 28.3K
14:57 10.53 10.55 10.53 10.55 26.4K
14:58 10.56 10.57 10.56 10.57 29.3K
14:59 10.57 10.57 10.56 10.56 8.7K
15:00 10.55 10.55 10.53 10.53 24.2K
15:01 10.52 10.60 10.52 10.60 28.9K
15:02 10.58 10.59 10.58 10.58 21.2K
15:03 10.58 10.60 10.58 10.60 10.3K
15:04 10.59 10.59 10.57 10.57 8.7K
15:05 10.57 10.57 10.56 10.56 27.0K
15:06 10.57 10.57 10.55 10.55 20.5K
15:07 10.56 10.56 10.54 10.54 18.0K
15:08 10.52 10.53 10.51 10.53 49.0K
15:09 10.53 10.53 10.49 10.49 51.2K
15:10 10.51 10.51 10.49 10.50 21.6K
15:11 10.50 10.51 10.49 10.51 34.3K
15:12 10.51 10.51 10.50 10.51 22.2K
15:13 10.51 10.51 10.49 10.51 38.0K
15:14 10.51 10.51 10.50 10.50 22.5K
15:15 10.50 10.50 10.49 10.49 25.0K
15:16 10.50 10.51 10.49 10.49 49.1K
15:17 10.50 10.51 10.50 10.51 21.0K
15:18 10.49 10.52 10.49 10.51 36.4K
15:19 10.53 10.53 10.52 10.52 24.7K
15:20 10.52 10.55 10.52 10.55 149.7K
15:21 10.56 10.56 10.56 10.56 52.0K
15:22 10.57 10.57 10.55 10.57 28.6K
15:23 10.58 10.58 10.56 10.56 31.1K
15:24 10.57 10.57 10.55 10.55 38.5K
15:25 10.54 10.54 10.53 10.53 26.3K
15:26 10.54 10.54 10.53 10.53 37.4K
15:27 10.54 10.54 10.50 10.50 180.5K
15:28 10.51 10.51 10.50 10.50 36.1K
15:29 10.50 10.51 10.48 10.48 55.4K
15:30 10.46 10.46 10.42 10.42 39.6K
15:31 10.43 10.47 10.43 10.47 64.6K
15:32 10.46 10.49 10.45 10.49 92.9K
15:33 10.48 10.50 10.48 10.48 50.0K
15:34 10.47 10.48 10.45 10.48 108.0K
15:35 10.47 10.47 10.46 10.46 20.1K
15:36 10.45 10.45 10.44 10.44 46.4K
15:37 10.46 10.46 10.44 10.44 39.1K
15:38 10.42 10.43 10.40 10.43 73.5K
15:39 10.43 10.44 10.42 10.42 51.7K
15:40 10.43 10.43 10.42 10.43 18.0K
15:41 10.43 10.43 10.39 10.39 83.1K
15:42 10.39 10.41 10.39 10.41 89.9K
15:43 10.40 10.41 10.38 10.38 64.0K
15:44 10.37 10.39 10.35 10.35 197.3K
15:45 10.34 10.36 10.34 10.36 67.9K
15:46 10.37 10.40 10.36 10.40 53.5K
15:47 10.41 10.43 10.41 10.43 48.5K
15:48 10.43 10.45 10.43 10.43 103.4K
15:49 10.44 10.44 10.41 10.42 28.0K
15:50 10.43 10.46 10.43 10.46 86.7K
15:51 10.48 10.49 10.46 10.46 81.9K
15:52 10.45 10.46 10.44 10.46 92.5K
15:53 10.45 10.46 10.44 10.46 97.6K
15:54 10.46 10.52 10.45 10.52 103.9K
15:55 10.51 10.52 10.51 10.52 81.2K
15:56 10.53 10.53 10.47 10.48 84.3K
15:57 10.48 10.52 10.48 10.52 96.0K
15:58 10.53 10.54 10.52 10.54 100.7K
15:59 10.54 10.54 10.52 10.53 107.0K
16:00 10.52 10.59 10.50 10.56 995.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles