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 10.89 11.50 10.89 10.96 110.5K
09:32 10.96 10.99 10.92 10.99 15.6K
09:33 10.99 11.06 10.99 11.06 2.1K
09:34 11.05 11.05 11.01 11.01 10.2K
09:35 11.00 11.06 11.00 11.06 14.8K
09:36 11.05 11.06 11.03 11.03 8.2K
09:37 11.03 11.06 11.03 11.04 8.3K
09:38 11.04 11.06 11.04 11.06 10.8K
09:39 11.06 11.10 11.06 11.10 6.1K
09:40 11.13 11.14 11.12 11.13 8.4K
09:41 11.13 11.13 11.12 11.12 7.4K
09:42 11.12 11.12 11.10 11.11 7.1K
09:43 11.10 11.12 11.09 11.12 9.0K
09:44 11.12 11.12 11.10 11.12 9.1K
09:45 11.13 11.15 11.10 11.14 4.3K
09:46 11.13 11.13 11.11 11.11 2.7K
09:47 11.11 11.13 11.11 11.12 9.6K
09:48 11.13 11.13 11.11 11.11 6.4K
09:49 11.12 11.13 11.12 11.13 8.0K
09:50 11.13 11.15 11.12 11.15 8.5K
09:51 11.15 11.15 11.14 11.14 9.3K
09:52 11.14 11.18 11.14 11.18 10.3K
09:53 11.19 11.19 11.15 11.15 13.4K
09:54 11.15 11.15 11.13 11.13 3.2K
09:55 11.14 11.15 11.14 11.14 10.0K
09:56 11.14 11.16 11.14 11.16 2.8K
09:57 11.16 11.16 11.15 11.15 5.7K
09:58 11.16 11.16 11.15 11.15 6.6K
09:59 11.13 11.13 11.11 11.12 16.2K
10:00 11.12 11.12 11.11 11.12 3.4K
10:01 11.11 11.15 11.11 11.13 11.6K
10:02 11.14 11.14 11.13 11.14 7.1K
10:03 11.13 11.15 11.13 11.15 10.0K
10:04 11.16 11.16 11.14 11.15 3.4K
10:05 11.15 11.16 11.15 11.15 11.1K
10:06 11.18 11.18 11.16 11.17 6.9K
10:07 11.18 11.19 11.18 11.19 10.0K
10:08 11.18 11.21 11.18 11.21 9.4K
10:09 11.20 11.20 11.19 11.20 18.2K
10:10 11.20 11.20 11.18 11.19 22.9K
10:11 11.21 11.23 11.21 11.23 8.7K
10:12 11.22 11.25 11.22 11.25 21.5K
10:13 11.25 11.26 11.25 11.26 13.2K
10:14 11.25 11.25 11.24 11.24 23.1K
10:15 11.24 11.25 11.23 11.23 30.0K
10:16 11.23 11.25 11.23 11.25 15.2K
10:17 11.26 11.26 11.25 11.25 11.5K
10:18 11.24 11.25 11.21 11.21 95.2K
10:19 11.21 11.22 11.18 11.18 53.2K
10:20 11.17 11.17 11.16 11.16 62.1K
10:21 11.15 11.15 11.14 11.15 17.9K
10:22 11.14 11.18 11.14 11.18 57.0K
10:23 11.18 11.20 11.17 11.18 12.4K
10:24 11.17 11.17 11.15 11.15 21.7K
10:25 11.15 11.15 11.14 11.14 28.5K
10:26 11.14 11.14 11.11 11.11 37.6K
10:27 11.11 11.12 11.11 11.12 42.2K
10:28 11.12 11.12 11.10 11.10 27.9K
10:29 11.10 11.10 11.08 11.09 22.9K
10:30 11.08 11.09 11.08 11.08 15.9K
10:31 11.09 11.11 11.09 11.11 20.4K
10:32 11.11 11.11 11.09 11.09 10.8K
10:33 11.11 11.11 11.09 11.10 7.2K
10:34 11.10 11.10 11.10 11.10 17.1K
10:35 11.09 11.09 11.08 11.09 9.9K
10:36 11.09 11.09 11.06 11.06 19.1K
10:37 11.06 11.07 11.06 11.06 32.1K
10:38 11.05 11.05 11.02 11.02 34.2K
10:39 11.03 11.03 11.01 11.01 13.7K
10:40 11.01 11.01 11.01 11.01 14.1K
10:41 10.99 11.03 10.99 11.03 15.4K
10:42 11.04 11.04 11.02 11.03 13.9K
10:43 11.03 11.05 11.03 11.04 11.7K
10:44 11.05 11.07 11.05 11.07 7.9K
10:45 11.07 11.08 11.06 11.06 8.9K
10:46 11.06 11.06 11.05 11.05 10.3K
10:47 11.02 11.04 11.00 11.04 80.5K
10:48 11.06 11.08 11.05 11.08 50.0K
10:49 11.06 11.07 11.05 11.06 56.6K
10:50 11.07 11.08 11.07 11.07 9.8K
10:51 11.07 11.07 11.05 11.05 6.1K
10:52 11.06 11.07 11.06 11.06 8.5K
10:53 11.07 11.09 11.07 11.08 14.2K
10:54 11.08 11.09 11.08 11.08 13.5K
10:55 11.08 11.08 11.08 11.08 9.3K
10:56 11.08 11.09 11.08 11.09 2.4K
10:57 11.08 11.09 11.08 11.09 8.5K
10:58 11.10 11.10 11.09 11.09 12.9K
10:59 11.08 11.08 11.06 11.08 9.8K
11:00 11.08 11.08 11.07 11.07 8.3K
11:01 11.07 11.09 11.07 11.09 5.0K
11:02 11.10 11.11 11.10 11.11 5.7K
11:03 11.11 11.11 11.08 11.10 13.8K
11:04 11.10 11.10 11.09 11.09 6.2K
11:05 11.09 11.09 11.09 11.09 7.9K
11:06 11.10 11.10 11.09 11.10 11.3K
11:07 11.11 11.11 11.09 11.10 7.7K
11:08 11.10 11.10 11.07 11.08 8.7K
11:09 11.09 11.10 11.09 11.10 4.4K
11:10 11.10 11.10 11.10 11.10 4.5K
11:11 11.10 11.10 11.09 11.10 11.0K
11:12 11.09 11.11 11.09 11.09 12.3K
11:13 11.09 11.13 11.09 11.13 9.9K
11:14 11.13 11.13 11.11 11.11 7.8K
11:15 11.11 11.12 11.11 11.12 7.8K
11:16 11.13 11.13 11.13 11.13 17.7K
11:17 11.14 11.15 11.14 11.14 22.0K
11:18 11.14 11.14 11.13 11.14 7.8K
11:19 11.14 11.14 11.13 11.13 6.0K
11:20 11.13 11.13 11.13 11.13 14.5K
11:21 11.14 11.15 11.14 11.14 23.0K
11:22 11.14 11.15 11.14 11.15 7.8K
11:23 11.15 11.16 11.15 11.15 5.9K
11:24 11.15 11.15 11.14 11.14 8.2K
11:25 11.14 11.14 11.13 11.13 8.1K
11:26 11.12 11.12 11.11 11.11 15.7K
11:27 11.10 11.12 11.10 11.11 6.6K
11:28 11.11 11.11 11.11 11.11 5.7K
11:29 11.11 11.12 11.10 11.11 22.7K
11:30 11.12 11.12 11.10 11.11 9.3K
11:31 11.11 11.13 11.11 11.13 9.3K
11:32 11.13 11.14 11.13 11.14 19.3K
11:33 11.15 11.15 11.14 11.15 11.0K
11:34 11.14 11.14 11.14 11.14 4.9K
11:35 11.13 11.14 11.13 11.14 20.7K
11:36 11.13 11.15 11.13 11.15 12.7K
11:37 11.14 11.14 11.12 11.12 17.0K
11:38 11.11 11.11 11.08 11.08 15.8K
11:39 11.10 11.12 11.10 11.12 8.6K
11:40 11.12 11.14 11.12 11.14 4.4K
11:41 11.14 11.14 11.12 11.12 21.6K
11:42 11.13 11.13 11.11 11.11 6.7K
11:43 11.11 11.11 11.10 11.10 5.4K
11:44 11.11 11.11 11.11 11.11 2.4K
11:45 11.11 11.11 11.10 11.11 3.9K
11:46 11.11 11.12 11.11 11.12 11.8K
11:47 11.12 11.12 11.11 11.11 10.2K
11:48 11.10 11.11 11.10 11.11 14.4K
11:49 11.11 11.11 11.11 11.11 4.2K
11:50 11.11 11.11 11.10 11.11 3.2K
11:51 11.11 11.12 11.10 11.10 18.1K
11:52 11.09 11.10 11.09 11.10 9.9K
11:53 11.10 11.12 11.10 11.12 28.2K
11:54 11.11 11.13 11.11 11.12 17.9K
11:55 11.13 11.13 11.11 11.11 16.0K
11:56 11.10 11.11 11.10 11.10 8.7K
11:57 11.10 11.11 11.09 11.09 5.9K
11:58 11.09 11.11 11.09 11.11 6.3K
11:59 11.11 11.11 11.10 11.11 7.3K
12:00 11.12 11.12 11.12 11.12 11.0K
12:01 11.12 11.12 11.11 11.12 7.2K
12:02 11.13 11.14 11.13 11.14 7.5K
12:03 11.13 11.13 11.12 11.12 20.0K
12:04 11.12 11.13 11.12 11.13 7.1K
12:05 11.13 11.13 11.12 11.12 2.5K
12:06 11.12 11.12 11.12 11.12 2.5K
12:07 11.12 11.13 11.11 11.13 12.5K
12:08 11.12 11.12 11.10 11.10 9.7K
12:09 11.11 11.11 11.11 11.11 2.2K
12:10 11.11 11.11 11.10 11.10 2.9K
12:11 11.11 11.12 11.11 11.12 26.4K
12:12 11.12 11.12 11.11 11.12 6.9K
12:13 11.12 11.12 11.12 11.12 8.4K
12:14 11.11 11.11 11.10 11.11 13.9K
12:15 11.11 11.11 11.11 11.11 8.6K
12:16 11.10 11.12 11.10 11.12 10.9K
12:17 11.12 11.13 11.11 11.13 10.5K
12:18 11.13 11.13 11.11 11.11 20.2K
12:19 11.11 11.11 11.10 11.10 5.3K
12:20 11.10 11.11 11.10 11.11 5.6K
12:21 11.11 11.11 11.10 11.11 21.6K
12:22 11.11 11.12 11.10 11.11 14.8K
12:23 11.11 11.12 11.11 11.12 12.2K
12:24 11.12 11.13 11.12 11.12 11.5K
12:25 11.12 11.12 11.11 11.11 8.4K
12:26 11.12 11.12 11.11 11.11 31.4K
12:27 11.11 11.12 11.11 11.12 6.2K
12:28 11.11 11.12 11.11 11.11 10.7K
12:29 11.12 11.12 11.10 11.10 11.9K
12:30 11.10 11.10 11.09 11.09 5.1K
12:31 11.09 11.11 11.09 11.11 10.9K
12:32 11.11 11.11 11.11 11.11 4.8K
12:33 11.11 11.12 11.11 11.12 9.1K
12:34 11.11 11.11 11.10 11.10 17.4K
12:35 11.10 11.10 11.10 11.10 1.5K
12:36 11.09 11.10 11.09 11.10 5.3K
12:37 11.09 11.10 11.09 11.10 1.5K
12:38 11.10 11.10 11.10 11.10 2.7K
12:39 11.10 11.10 11.08 11.09 13.0K
12:40 11.09 11.09 11.08 11.09 8.7K
12:41 11.08 11.09 11.08 11.09 5.2K
12:42 11.09 11.09 11.08 11.08 20.4K
12:43 11.08 11.10 11.08 11.10 15.0K
12:44 11.10 11.11 11.10 11.11 7.5K
12:45 11.11 11.12 11.11 11.12 2.7K
12:46 11.12 11.14 11.11 11.14 14.6K
12:47 11.14 11.14 11.12 11.12 9.1K
12:48 11.12 11.14 11.12 11.14 9.6K
12:49 11.14 11.14 11.12 11.12 24.6K
12:50 11.12 11.13 11.11 11.13 24.0K
12:51 11.12 11.12 11.11 11.11 8.4K
12:52 11.11 11.11 11.10 11.11 10.0K
12:53 11.11 11.11 11.09 11.09 10.1K
12:54 11.10 11.10 11.09 11.09 7.9K
12:55 11.09 11.09 11.08 11.09 11.1K
12:56 11.08 11.08 11.07 11.07 15.1K
12:57 11.06 11.08 11.06 11.07 11.4K
12:58 11.07 11.07 11.04 11.04 20.9K
12:59 11.05 11.06 11.05 11.06 10.5K
13:00 11.06 11.07 11.06 11.06 10.6K
13:01 11.07 11.07 11.05 11.05 9.3K
13:02 11.06 11.07 11.05 11.07 10.4K
13:03 11.07 11.08 11.07 11.07 8.8K
13:04 11.07 11.09 11.07 11.08 20.6K
13:05 11.08 11.08 11.08 11.08 6.4K
13:06 11.08 11.08 11.07 11.07 18.8K
13:07 11.07 11.07 11.06 11.06 36.5K
13:08 11.06 11.06 11.04 11.04 7.7K
13:09 11.04 11.05 11.04 11.04 16.4K
13:10 11.05 11.05 11.02 11.02 38.3K
13:11 11.04 11.04 11.03 11.03 14.4K
13:12 11.03 11.04 11.03 11.04 1.7K
13:13 11.04 11.04 11.03 11.03 8.7K
13:14 11.02 11.04 11.02 11.03 13.8K
13:15 11.03 11.04 11.03 11.04 11.7K
13:16 11.04 11.04 11.03 11.03 5.9K
13:17 11.03 11.03 11.02 11.02 10.2K
13:18 11.02 11.03 11.02 11.03 7.2K
13:19 11.03 11.05 11.03 11.05 18.4K
13:20 11.06 11.06 11.06 11.06 7.2K
13:21 11.06 11.06 11.04 11.06 18.8K
13:22 11.06 11.06 11.04 11.05 8.9K
13:23 11.05 11.05 11.04 11.04 7.7K
13:24 11.03 11.03 11.02 11.03 5.8K
13:25 11.03 11.03 11.02 11.03 13.3K
13:26 11.03 11.03 11.01 11.01 11.4K
13:27 11.01 11.02 11.01 11.02 10.9K
13:28 11.02 11.02 11.02 11.02 12.3K
13:29 11.01 11.02 11.01 11.02 6.3K
13:30 11.02 11.02 11.01 11.01 3.9K
13:31 11.00 11.02 11.00 11.02 16.3K
13:32 11.02 11.02 11.01 11.01 10.5K
13:33 11.01 11.02 11.01 11.02 6.7K
13:34 11.02 11.02 11.01 11.02 8.4K
13:35 11.02 11.02 11.02 11.02 3.6K
13:36 11.02 11.02 11.02 11.02 3.2K
13:37 11.01 11.02 11.01 11.02 19.5K
13:38 11.02 11.03 11.02 11.03 9.9K
13:39 11.03 11.04 11.02 11.04 10.5K
13:40 11.04 11.05 11.04 11.05 2.5K
13:41 11.05 11.07 11.05 11.07 15.5K
13:42 11.06 11.07 11.06 11.06 18.4K
13:43 11.05 11.06 11.04 11.04 22.1K
13:44 11.04 11.05 11.04 11.05 42.4K
13:45 11.06 11.06 11.04 11.04 24.0K
13:46 11.05 11.05 11.04 11.04 16.9K
13:47 11.04 11.06 11.04 11.06 15.6K
13:48 11.06 11.06 11.05 11.05 8.8K
13:49 11.05 11.05 11.04 11.05 21.9K
13:50 11.05 11.05 11.05 11.05 65.4K
13:51 11.05 11.05 11.05 11.05 28.7K
13:52 11.04 11.04 11.04 11.04 9.9K
13:53 11.04 11.04 11.01 11.01 9.9K
13:54 11.02 11.02 11.00 11.02 24.1K
13:55 11.01 11.02 11.01 11.02 11.7K
13:56 11.02 11.02 11.01 11.02 26.4K
13:57 11.02 11.03 11.02 11.03 4.8K
13:58 11.02 11.02 11.01 11.02 15.6K
13:59 11.02 11.03 11.02 11.02 10.4K
14:00 11.01 11.02 11.01 11.01 9.3K
14:01 11.00 11.03 11.00 11.03 27.4K
14:02 11.02 11.02 11.00 11.00 16.5K
14:03 11.00 11.01 11.00 11.01 6.3K
14:04 11.01 11.01 11.00 11.00 5.4K
14:05 11.01 11.01 11.00 11.00 18.8K
14:06 11.00 11.00 11.00 11.00 17.8K
14:07 11.00 11.00 11.00 11.00 7.8K
14:08 10.99 10.99 10.99 10.99 28.0K
14:09 11.00 11.00 10.99 10.99 11.6K
14:10 10.99 10.99 10.99 10.99 5.1K
14:11 11.00 11.00 10.98 10.98 10.5K
14:12 10.99 11.00 10.99 11.00 4.1K
14:13 11.00 11.00 10.98 10.99 13.3K
14:14 10.99 10.99 10.99 10.99 1.2K
14:15 10.99 10.99 10.98 10.99 8.4K
14:16 10.98 10.99 10.98 10.98 15.1K
14:17 10.97 10.99 10.97 10.99 15.9K
14:18 10.99 10.99 10.98 10.98 6.6K
14:19 10.98 10.99 10.98 10.99 10.8K
14:20 10.99 10.99 10.98 10.98 8.7K
14:21 10.98 10.98 10.98 10.98 7.7K
14:22 10.97 10.97 10.97 10.97 21.8K
14:23 10.97 10.99 10.97 10.99 6.5K
14:24 10.99 10.99 10.98 10.99 11.4K
14:25 10.99 10.99 10.97 10.98 6.0K
14:26 10.99 10.99 10.99 10.99 7.7K
14:27 10.99 11.00 10.99 11.00 2.0K
14:28 10.99 10.99 10.97 10.97 20.3K
14:29 10.98 10.98 10.97 10.98 10.9K
14:30 10.98 10.99 10.98 10.99 10.6K
14:31 10.99 10.99 10.99 10.99 5.7K
14:32 10.99 10.99 10.99 10.99 24.4K
14:33 10.99 11.00 10.99 11.00 14.4K
14:34 11.00 11.00 10.99 10.99 13.4K
14:35 11.00 11.00 10.99 10.99 18.6K
14:36 10.99 11.00 10.99 10.99 8.2K
14:37 10.99 10.99 10.99 10.99 47.6K
14:38 10.99 10.99 10.98 10.98 48.3K
14:39 10.99 10.99 10.98 10.98 12.9K
14:40 10.99 10.99 10.98 10.98 23.3K
14:41 10.99 11.00 10.99 11.00 21.4K
14:42 10.99 11.00 10.99 11.00 14.7K
14:43 11.00 11.00 11.00 11.00 20.0K
14:44 11.00 11.00 10.99 10.99 27.5K
14:45 11.00 11.00 11.00 11.00 36.2K
14:46 11.00 11.00 10.99 10.99 44.5K
14:47 10.99 11.01 10.99 11.00 110.7K
14:48 11.00 11.00 10.99 10.99 60.2K
14:49 10.99 11.00 10.99 10.99 72.7K
14:50 10.99 10.99 10.98 10.99 61.0K
14:51 10.99 10.99 10.98 10.98 111.5K
14:52 10.99 11.00 10.98 11.00 46.1K
14:53 11.00 11.00 10.99 10.99 29.2K
14:54 10.99 10.99 10.98 10.99 31.0K
14:55 10.99 11.00 10.99 11.00 10.0K
14:56 10.99 11.01 10.99 11.01 23.4K
14:57 11.01 11.02 11.01 11.02 11.2K
14:58 11.01 11.02 11.01 11.02 12.6K
14:59 11.02 11.03 11.02 11.02 31.8K
15:00 11.02 11.02 11.01 11.02 8.9K
15:01 11.01 11.01 11.00 11.01 13.1K
15:02 11.01 11.01 10.99 10.99 26.6K
15:03 10.99 11.00 10.99 11.00 4.6K
15:04 11.00 11.00 11.00 11.00 9.8K
15:05 11.00 11.01 11.00 11.01 15.8K
15:06 11.01 11.01 11.00 11.00 5.6K
15:07 11.00 11.01 11.00 11.01 1.8K
15:08 11.01 11.02 11.01 11.02 23.4K
15:09 11.02 11.02 11.01 11.01 8.4K
15:10 11.02 11.02 11.01 11.02 13.8K
15:11 11.01 11.01 11.01 11.01 1.0K
15:12 11.03 11.03 11.01 11.01 17.4K
15:13 11.02 11.03 11.02 11.03 5.4K
15:14 11.03 11.04 11.03 11.04 24.1K
15:15 11.04 11.04 11.03 11.04 6.2K
15:16 11.02 11.02 11.02 11.02 15.5K
15:17 11.03 11.03 11.03 11.03 4.5K
15:18 11.03 11.03 11.02 11.03 4.0K
15:19 11.04 11.04 11.03 11.03 20.4K
15:20 11.04 11.04 11.04 11.04 8.1K
15:21 11.04 11.04 11.03 11.03 4.4K
15:22 11.04 11.04 11.03 11.03 15.1K
15:23 11.03 11.03 11.02 11.03 6.5K
15:24 11.03 11.03 11.02 11.03 16.3K
15:25 11.03 11.03 11.02 11.03 3.1K
15:26 11.04 11.04 11.03 11.03 35.1K
15:27 11.02 11.03 11.02 11.03 8.8K
15:28 11.03 11.03 11.01 11.01 12.8K
15:29 11.02 11.02 11.01 11.02 7.4K
15:30 11.02 11.03 11.02 11.03 15.0K
15:31 11.03 11.04 11.03 11.04 16.7K
15:32 11.03 11.03 11.02 11.02 54.1K
15:33 11.02 11.03 11.02 11.03 8.6K
15:34 11.04 11.04 11.04 11.04 49.6K
15:35 11.04 11.04 11.03 11.04 6.6K
15:36 11.03 11.04 11.02 11.04 43.7K
15:37 11.04 11.04 11.01 11.01 22.9K
15:38 11.01 11.02 11.01 11.02 26.6K
15:39 11.02 11.02 11.01 11.02 4.1K
15:40 11.02 11.03 11.02 11.02 27.0K
15:41 11.02 11.04 11.02 11.03 36.8K
15:42 11.03 11.04 11.03 11.03 41.8K
15:43 11.03 11.03 11.02 11.02 16.9K
15:44 11.03 11.03 11.03 11.03 14.9K
15:45 11.03 11.04 11.03 11.04 19.0K
15:46 11.04 11.04 11.01 11.01 45.9K
15:47 11.01 11.01 11.00 11.00 19.8K
15:48 10.99 11.01 10.99 11.01 37.0K
15:49 11.01 11.01 11.00 11.00 48.0K
15:50 11.01 11.01 11.01 11.01 20.1K
15:51 11.02 11.03 11.00 11.03 136.8K
15:52 11.02 11.03 11.01 11.03 36.5K
15:53 11.03 11.04 11.03 11.04 39.2K
15:54 11.04 11.04 11.04 11.04 40.7K
15:55 11.04 11.05 11.04 11.04 89.8K
15:56 11.04 11.05 11.04 11.04 68.2K
15:57 11.04 11.06 11.04 11.05 335.3K
15:58 11.05 11.05 11.03 11.03 112.6K
15:59 11.04 11.04 11.04 11.04 69.6K
16:00 11.02 11.03 11.01 11.02 1,395.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles