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 10.99 11.49 10.96 11.03 139.3K
09:32 11.04 11.07 11.04 11.07 6.7K
09:33 11.09 11.11 11.09 11.10 5.5K
09:34 11.11 11.13 11.09 11.10 16.7K
09:35 11.10 11.17 11.10 11.17 20.8K
09:36 11.17 11.18 11.15 11.18 23.4K
09:37 11.20 11.22 11.19 11.21 25.2K
09:38 11.21 11.21 11.18 11.18 11.6K
09:39 11.17 11.19 11.17 11.18 14.9K
09:40 11.18 11.23 11.18 11.23 8.0K
09:41 11.22 11.23 11.21 11.23 18.0K
09:42 11.23 11.24 11.23 11.24 3.1K
09:43 11.22 11.26 11.22 11.26 55.2K
09:44 11.26 11.27 11.26 11.27 15.2K
09:45 11.27 11.27 11.26 11.26 18.5K
09:46 11.29 11.29 11.25 11.27 25.9K
09:47 11.27 11.30 11.27 11.30 9.3K
09:48 11.27 11.28 11.27 11.28 15.2K
09:49 11.27 11.32 11.27 11.32 14.0K
09:50 11.31 11.34 11.31 11.33 24.0K
09:51 11.32 11.32 11.31 11.32 12.2K
09:52 11.33 11.33 11.29 11.29 13.5K
09:53 11.30 11.30 11.30 11.30 12.1K
09:54 11.27 11.27 11.23 11.24 24.6K
09:55 11.23 11.23 11.20 11.23 21.3K
09:56 11.23 11.23 11.21 11.21 14.7K
09:57 11.20 11.21 11.20 11.21 19.8K
09:58 11.21 11.26 11.21 11.26 24.5K
09:59 11.26 11.26 11.23 11.23 27.7K
10:00 11.23 11.23 11.23 11.23 17.5K
10:01 11.25 11.27 11.23 11.27 28.4K
10:02 11.29 11.30 11.29 11.30 26.4K
10:03 11.30 11.34 11.30 11.34 55.0K
10:04 11.35 11.35 11.34 11.34 43.5K
10:05 11.35 11.37 11.35 11.36 12.2K
10:06 11.37 11.39 11.37 11.39 14.0K
10:07 11.39 11.39 11.37 11.38 36.2K
10:08 11.40 11.44 11.40 11.43 90.0K
10:09 11.44 11.45 11.44 11.45 182.4K
10:10 11.45 11.46 11.44 11.44 98.2K
10:11 11.45 11.45 11.43 11.43 23.8K
10:12 11.43 11.45 11.43 11.44 31.7K
10:13 11.44 11.44 11.41 11.41 27.2K
10:14 11.42 11.43 11.42 11.42 13.5K
10:15 11.42 11.44 11.42 11.42 26.4K
10:16 11.43 11.43 11.40 11.40 24.3K
10:17 11.42 11.43 11.40 11.43 38.6K
10:18 11.42 11.42 11.41 11.41 17.4K
10:19 11.41 11.42 11.40 11.42 31.9K
10:20 11.42 11.43 11.41 11.41 34.9K
10:21 11.42 11.42 11.39 11.39 20.4K
10:22 11.40 11.41 11.39 11.40 15.7K
10:23 11.40 11.41 11.38 11.39 25.4K
10:24 11.39 11.39 11.37 11.38 15.5K
10:25 11.38 11.38 11.38 11.38 22.5K
10:26 11.39 11.39 11.39 11.39 33.6K
10:27 11.39 11.40 11.39 11.39 37.7K
10:28 11.41 11.41 11.40 11.41 44.2K
10:29 11.41 11.41 11.40 11.40 9.3K
10:30 11.40 11.42 11.40 11.40 28.6K
10:31 11.40 11.41 11.40 11.41 26.6K
10:32 11.40 11.40 11.38 11.38 25.8K
10:33 11.40 11.42 11.40 11.40 43.2K
10:34 11.40 11.40 11.39 11.40 15.6K
10:35 11.40 11.42 11.40 11.42 35.3K
10:36 11.42 11.42 11.41 11.42 28.7K
10:37 11.42 11.42 11.41 11.42 80.6K
10:38 11.42 11.43 11.42 11.43 38.5K
10:39 11.43 11.44 11.43 11.44 38.6K
10:40 11.43 11.46 11.43 11.46 40.2K
10:41 11.45 11.45 11.44 11.44 46.6K
10:42 11.44 11.44 11.43 11.44 19.5K
10:43 11.44 11.44 11.44 11.44 36.3K
10:44 11.44 11.45 11.44 11.45 26.8K
10:45 11.46 11.49 11.46 11.48 33.8K
10:46 11.46 11.48 11.46 11.48 45.4K
10:47 11.48 11.49 11.47 11.49 19.5K
10:48 11.49 11.49 11.47 11.48 41.4K
10:49 11.48 11.48 11.46 11.46 7.7K
10:50 11.46 11.46 11.45 11.45 13.9K
10:51 11.45 11.45 11.44 11.44 11.7K
10:52 11.44 11.46 11.44 11.46 48.9K
10:53 11.46 11.47 11.45 11.47 22.3K
10:54 11.48 11.48 11.47 11.47 33.1K
10:55 11.47 11.47 11.45 11.46 18.1K
10:56 11.44 11.45 11.44 11.45 26.4K
10:57 11.46 11.46 11.42 11.42 40.4K
10:58 11.43 11.44 11.43 11.43 44.2K
10:59 11.44 11.44 11.44 11.44 29.4K
11:00 11.44 11.44 11.42 11.43 72.3K
11:01 11.43 11.46 11.43 11.46 51.5K
11:02 11.46 11.46 11.44 11.44 12.0K
11:03 11.46 11.46 11.44 11.44 41.8K
11:04 11.44 11.45 11.43 11.43 41.2K
11:05 11.43 11.43 11.40 11.40 31.0K
11:06 11.41 11.42 11.41 11.42 21.7K
11:07 11.43 11.43 11.42 11.43 27.5K
11:08 11.43 11.44 11.43 11.44 33.6K
11:09 11.44 11.44 11.42 11.42 26.3K
11:10 11.42 11.43 11.42 11.42 14.5K
11:11 11.42 11.43 11.40 11.40 16.5K
11:12 11.40 11.42 11.40 11.42 16.2K
11:13 11.41 11.41 11.39 11.40 23.2K
11:14 11.40 11.40 11.38 11.38 21.1K
11:15 11.39 11.40 11.39 11.39 61.5K
11:16 11.40 11.40 11.39 11.39 20.4K
11:17 11.38 11.40 11.38 11.40 12.6K
11:18 11.41 11.41 11.41 11.41 51.0K
11:19 11.40 11.40 11.39 11.39 13.8K
11:20 11.39 11.41 11.39 11.41 12.5K
11:21 11.41 11.41 11.39 11.41 15.3K
11:22 11.41 11.41 11.40 11.41 5.8K
11:23 11.43 11.44 11.43 11.43 35.5K
11:24 11.45 11.45 11.45 11.45 15.2K
11:25 11.46 11.47 11.46 11.47 22.9K
11:26 11.47 11.48 11.47 11.47 20.3K
11:27 11.47 11.48 11.46 11.46 19.3K
11:28 11.47 11.50 11.47 11.48 37.0K
11:29 11.48 11.48 11.48 11.48 14.8K
11:30 11.48 11.48 11.47 11.48 20.2K
11:31 11.48 11.48 11.47 11.47 15.7K
11:32 11.47 11.47 11.46 11.46 6.8K
11:33 11.47 11.48 11.47 11.47 13.2K
11:34 11.47 11.49 11.47 11.49 8.0K
11:35 11.49 11.49 11.49 11.49 2.7K
11:36 11.49 11.49 11.48 11.49 26.7K
11:37 11.50 11.50 11.48 11.48 17.6K
11:38 11.47 11.47 11.46 11.46 5.0K
11:39 11.46 11.48 11.46 11.47 12.5K
11:40 11.46 11.47 11.46 11.46 9.0K
11:41 11.46 11.46 11.44 11.44 13.0K
11:42 11.43 11.44 11.43 11.44 15.4K
11:43 11.44 11.44 11.42 11.43 6.3K
11:44 11.43 11.44 11.43 11.44 10.1K
11:45 11.44 11.44 11.43 11.43 18.1K
11:46 11.45 11.45 11.45 11.45 18.0K
11:47 11.45 11.46 11.44 11.46 22.4K
11:48 11.47 11.47 11.46 11.47 6.4K
11:49 11.47 11.47 11.47 11.47 7.9K
11:50 11.47 11.49 11.46 11.49 45.1K
11:51 11.49 11.50 11.49 11.50 10.6K
11:52 11.50 11.53 11.50 11.53 17.8K
11:53 11.51 11.51 11.50 11.51 32.9K
11:54 11.51 11.51 11.49 11.49 52.0K
11:55 11.49 11.49 11.48 11.49 19.4K
11:56 11.49 11.49 11.48 11.49 8.9K
11:57 11.49 11.51 11.49 11.50 39.6K
11:58 11.51 11.51 11.49 11.49 15.3K
11:59 11.50 11.50 11.48 11.48 62.8K
12:00 11.47 11.49 11.47 11.49 49.3K
12:01 11.49 11.50 11.48 11.50 56.0K
12:02 11.50 11.50 11.49 11.49 19.5K
12:03 11.50 11.50 11.49 11.49 28.1K
12:04 11.49 11.50 11.49 11.50 10.2K
12:05 11.50 11.51 11.50 11.51 20.2K
12:06 11.50 11.50 11.49 11.49 88.6K
12:07 11.49 11.49 11.48 11.48 92.4K
12:08 11.48 11.49 11.48 11.49 24.1K
12:09 11.49 11.50 11.48 11.50 14.7K
12:10 11.50 11.51 11.50 11.51 22.5K
12:11 11.51 11.52 11.51 11.52 53.3K
12:12 11.53 11.53 11.52 11.52 15.2K
12:13 11.52 11.52 11.50 11.50 60.0K
12:14 11.50 11.50 11.49 11.49 15.6K
12:15 11.49 11.50 11.49 11.50 19.7K
12:16 11.50 11.52 11.50 11.52 22.2K
12:17 11.52 11.52 11.49 11.49 21.1K
12:18 11.50 11.50 11.50 11.50 2.5K
12:19 11.50 11.51 11.49 11.50 43.2K
12:20 11.50 11.51 11.50 11.51 19.6K
12:21 11.51 11.51 11.50 11.50 19.0K
12:22 11.50 11.51 11.50 11.50 25.6K
12:23 11.50 11.50 11.50 11.50 5.3K
12:24 11.49 11.49 11.49 11.49 30.5K
12:25 11.49 11.51 11.49 11.51 44.8K
12:26 11.51 11.51 11.51 11.51 5.1K
12:27 11.51 11.52 11.51 11.51 29.6K
12:28 11.51 11.51 11.49 11.49 12.4K
12:29 11.49 11.50 11.49 11.50 26.0K
12:30 11.50 11.50 11.50 11.50 4.6K
12:31 11.50 11.51 11.50 11.50 26.4K
12:32 11.50 11.52 11.50 11.52 12.3K
12:33 11.52 11.52 11.52 11.52 11.4K
12:34 11.51 11.52 11.51 11.51 11.9K
12:35 11.51 11.53 11.51 11.53 17.7K
12:36 11.53 11.53 11.50 11.50 17.1K
12:37 11.50 11.51 11.50 11.51 5.0K
12:38 11.50 11.50 11.49 11.49 32.0K
12:39 11.48 11.50 11.48 11.49 30.9K
12:40 11.48 11.50 11.48 11.50 19.5K
12:41 11.49 11.49 11.49 11.49 10.2K
12:42 11.49 11.51 11.49 11.51 23.3K
12:43 11.52 11.53 11.52 11.53 70.3K
12:44 11.54 11.55 11.54 11.54 164.7K
12:45 11.54 11.55 11.54 11.55 12.1K
12:46 11.55 11.55 11.52 11.52 15.6K
12:47 11.53 11.53 11.51 11.51 25.9K
12:48 11.51 11.52 11.51 11.52 11.4K
12:49 11.52 11.53 11.51 11.53 59.2K
12:50 11.53 11.54 11.53 11.54 12.5K
12:51 11.54 11.55 11.54 11.55 7.8K
12:52 11.55 11.57 11.55 11.56 49.2K
12:53 11.56 11.56 11.56 11.56 11.2K
12:54 11.56 11.58 11.56 11.58 19.5K
12:55 11.59 11.59 11.59 11.59 210.3K
12:56 11.58 11.59 11.58 11.59 57.1K
12:57 11.59 11.60 11.58 11.59 20.9K
12:58 11.59 11.59 11.58 11.58 11.9K
12:59 11.58 11.59 11.58 11.59 22.7K
13:00 11.59 11.59 11.58 11.58 26.3K
13:01 11.55 11.58 11.55 11.57 83.3K
13:02 11.59 11.59 11.57 11.57 45.8K
13:03 11.58 11.60 11.58 11.60 19.7K
13:04 11.60 11.60 11.59 11.59 39.3K
13:05 11.59 11.59 11.58 11.58 11.3K
13:06 11.58 11.59 11.57 11.59 12.0K
13:07 11.59 11.60 11.59 11.60 32.4K
13:08 11.60 11.63 11.60 11.63 61.2K
13:09 11.62 11.62 11.62 11.62 30.8K
13:10 11.61 11.61 11.60 11.61 12.7K
13:11 11.61 11.61 11.60 11.60 14.7K
13:12 11.60 11.60 11.60 11.60 23.4K
13:13 11.60 11.60 11.60 11.60 17.6K
13:14 11.60 11.61 11.59 11.60 31.5K
13:15 11.61 11.61 11.60 11.60 50.8K
13:16 11.61 11.61 11.59 11.61 25.9K
13:17 11.61 11.62 11.61 11.62 14.5K
13:18 11.62 11.64 11.62 11.63 57.2K
13:19 11.63 11.63 11.62 11.63 5.0K
13:20 11.63 11.64 11.63 11.64 24.7K
13:21 11.64 11.64 11.62 11.62 39.9K
13:22 11.62 11.63 11.62 11.62 19.7K
13:23 11.64 11.64 11.63 11.63 17.0K
13:24 11.63 11.63 11.60 11.60 47.2K
13:25 11.60 11.60 11.60 11.60 24.1K
13:26 11.60 11.61 11.60 11.61 15.3K
13:27 11.61 11.61 11.60 11.60 17.2K
13:28 11.60 11.62 11.60 11.62 32.4K
13:29 11.62 11.64 11.62 11.64 26.6K
13:30 11.64 11.64 11.64 11.64 5.1K
13:31 11.60 11.60 11.58 11.60 153.0K
13:32 11.58 11.58 11.56 11.56 18.4K
13:33 11.55 11.57 11.55 11.57 16.8K
13:34 11.55 11.55 11.53 11.53 14.8K
13:35 11.54 11.55 11.53 11.54 39.6K
13:36 11.54 11.55 11.54 11.54 30.3K
13:37 11.54 11.55 11.54 11.55 16.7K
13:38 11.55 11.57 11.55 11.57 34.6K
13:39 11.57 11.57 11.55 11.55 68.7K
13:40 11.54 11.55 11.54 11.54 39.3K
13:41 11.54 11.54 11.51 11.52 61.8K
13:42 11.51 11.52 11.51 11.52 39.6K
13:43 11.53 11.55 11.53 11.54 70.5K
13:44 11.53 11.54 11.53 11.54 24.8K
13:45 11.53 11.53 11.52 11.52 27.5K
13:46 11.52 11.52 11.52 11.52 15.7K
13:47 11.52 11.52 11.50 11.50 26.6K
13:48 11.50 11.50 11.47 11.47 31.8K
13:49 11.48 11.49 11.48 11.49 18.4K
13:50 11.48 11.49 11.47 11.47 25.8K
13:51 11.48 11.48 11.45 11.46 26.4K
13:52 11.46 11.48 11.45 11.47 66.3K
13:53 11.47 11.48 11.47 11.47 64.4K
13:54 11.48 11.50 11.48 11.50 52.0K
13:55 11.49 11.49 11.46 11.46 17.6K
13:56 11.47 11.47 11.44 11.44 18.4K
13:57 11.44 11.44 11.41 11.41 13.6K
13:58 11.39 11.40 11.37 11.37 36.3K
13:59 11.39 11.40 11.38 11.40 26.2K
14:00 11.39 11.39 11.37 11.37 9.1K
14:01 11.39 11.46 11.39 11.41 110.2K
14:02 11.40 11.40 11.38 11.38 38.9K
14:03 11.38 11.38 11.38 11.38 10.6K
14:04 11.39 11.39 11.38 11.38 16.8K
14:05 11.39 11.39 11.38 11.39 31.3K
14:06 11.40 11.40 11.39 11.39 22.2K
14:07 11.39 11.40 11.39 11.40 13.4K
14:08 11.40 11.40 11.39 11.39 24.1K
14:09 11.39 11.39 11.38 11.38 14.6K
14:10 11.38 11.41 11.38 11.41 16.1K
14:11 11.41 11.43 11.41 11.42 29.5K
14:12 11.42 11.42 11.42 11.42 11.6K
14:13 11.42 11.42 11.42 11.42 7.7K
14:14 11.42 11.42 11.41 11.41 12.1K
14:15 11.42 11.43 11.42 11.42 21.5K
14:16 11.43 11.43 11.42 11.42 12.3K
14:17 11.42 11.42 11.41 11.41 7.9K
14:18 11.41 11.41 11.40 11.41 8.3K
14:19 11.41 11.41 11.39 11.39 27.9K
14:20 11.40 11.41 11.40 11.41 18.0K
14:21 11.41 11.41 11.39 11.40 16.6K
14:22 11.40 11.43 11.40 11.43 23.0K
14:23 11.43 11.43 11.42 11.43 12.3K
14:24 11.43 11.45 11.43 11.44 7.2K
14:25 11.45 11.45 11.44 11.44 11.4K
14:26 11.44 11.44 11.42 11.44 20.8K
14:27 11.44 11.44 11.44 11.44 9.0K
14:28 11.44 11.45 11.43 11.43 33.2K
14:29 11.44 11.44 11.42 11.42 42.6K
14:30 11.42 11.42 11.41 11.41 12.3K
14:31 11.40 11.42 11.40 11.41 28.2K
14:32 11.42 11.43 11.41 11.41 19.6K
14:33 11.41 11.43 11.41 11.43 9.4K
14:34 11.43 11.44 11.42 11.42 26.7K
14:35 11.42 11.44 11.42 11.43 29.0K
14:36 11.42 11.42 11.41 11.41 21.6K
14:37 11.40 11.42 11.40 11.41 13.1K
14:38 11.41 11.41 11.40 11.40 15.0K
14:39 11.39 11.39 11.38 11.38 10.0K
14:40 11.39 11.40 11.39 11.39 23.7K
14:41 11.39 11.40 11.39 11.39 29.7K
14:42 11.38 11.40 11.38 11.40 63.6K
14:43 11.41 11.43 11.40 11.43 97.2K
14:44 11.42 11.42 11.42 11.42 17.9K
14:45 11.42 11.42 11.40 11.40 19.8K
14:46 11.41 11.42 11.41 11.42 18.0K
14:47 11.41 11.42 11.41 11.42 24.5K
14:48 11.42 11.42 11.41 11.41 12.7K
14:49 11.41 11.41 11.41 11.41 9.7K
14:50 11.41 11.41 11.41 11.41 5.4K
14:51 11.41 11.41 11.40 11.40 26.3K
14:52 11.40 11.42 11.40 11.41 25.9K
14:53 11.41 11.41 11.40 11.40 13.3K
14:54 11.40 11.40 11.39 11.39 27.9K
14:55 11.39 11.41 11.39 11.41 25.4K
14:56 11.41 11.43 11.41 11.41 51.7K
14:57 11.42 11.43 11.42 11.42 13.3K
14:58 11.41 11.43 11.41 11.43 51.1K
14:59 11.41 11.42 11.41 11.41 110.8K
15:00 11.41 11.41 11.40 11.40 30.3K
15:01 11.40 11.42 11.40 11.42 25.7K
15:02 11.43 11.44 11.43 11.44 40.6K
15:03 11.45 11.46 11.44 11.46 25.0K
15:04 11.45 11.45 11.45 11.45 33.1K
15:05 11.44 11.44 11.42 11.42 26.4K
15:06 11.42 11.43 11.42 11.43 32.2K
15:07 11.43 11.43 11.40 11.40 22.7K
15:08 11.39 11.40 11.39 11.40 45.0K
15:09 11.40 11.40 11.39 11.39 65.2K
15:10 11.38 11.39 11.38 11.38 29.4K
15:11 11.38 11.38 11.37 11.37 10.7K
15:12 11.37 11.38 11.37 11.37 18.2K
15:13 11.37 11.40 11.37 11.40 50.8K
15:14 11.40 11.42 11.40 11.42 26.4K
15:15 11.42 11.43 11.42 11.42 39.6K
15:16 11.41 11.42 11.40 11.42 42.3K
15:17 11.42 11.42 11.40 11.40 17.2K
15:18 11.41 11.42 11.41 11.41 26.5K
15:19 11.40 11.40 11.39 11.39 28.4K
15:20 11.39 11.40 11.38 11.38 42.2K
15:21 11.37 11.37 11.36 11.36 40.6K
15:22 11.37 11.40 11.37 11.40 94.8K
15:23 11.40 11.40 11.40 11.40 121.9K
15:24 11.40 11.41 11.40 11.41 39.3K
15:25 11.40 11.40 11.37 11.37 31.2K
15:26 11.37 11.37 11.35 11.35 20.4K
15:27 11.36 11.36 11.35 11.35 29.2K
15:28 11.35 11.36 11.34 11.36 28.4K
15:29 11.36 11.36 11.35 11.35 44.8K
15:30 11.34 11.35 11.34 11.35 26.2K
15:31 11.37 11.39 11.37 11.38 79.5K
15:32 11.38 11.38 11.37 11.37 77.2K
15:33 11.39 11.41 11.39 11.41 42.4K
15:34 11.41 11.42 11.41 11.41 42.3K
15:35 11.41 11.43 11.40 11.42 40.8K
15:36 11.42 11.44 11.42 11.44 15.5K
15:37 11.44 11.44 11.41 11.41 56.1K
15:38 11.41 11.41 11.41 11.41 21.4K
15:39 11.42 11.42 11.42 11.42 17.9K
15:40 11.42 11.43 11.42 11.43 26.3K
15:41 11.43 11.43 11.42 11.43 77.8K
15:42 11.43 11.44 11.43 11.44 59.4K
15:43 11.44 11.44 11.43 11.43 39.0K
15:44 11.43 11.44 11.43 11.44 30.4K
15:45 11.44 11.44 11.43 11.43 69.4K
15:46 11.44 11.46 11.44 11.46 63.2K
15:47 11.44 11.44 11.41 11.41 100.2K
15:48 11.41 11.41 11.40 11.40 89.9K
15:49 11.40 11.42 11.40 11.42 34.2K
15:50 11.41 11.43 11.41 11.43 22.9K
15:51 11.44 11.44 11.41 11.43 157.0K
15:52 11.44 11.47 11.44 11.47 82.7K
15:53 11.47 11.47 11.45 11.45 150.7K
15:54 11.45 11.45 11.44 11.45 60.9K
15:55 11.45 11.51 11.45 11.51 250.1K
15:56 11.49 11.49 11.46 11.48 257.7K
15:57 11.48 11.51 11.48 11.51 137.8K
15:58 11.52 11.52 11.52 11.52 446.6K
15:59 11.52 11.52 11.52 11.52 220.5K
16:00 11.52 11.59 11.35 11.50 1,998.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles