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 11.75 11.92 11.68 11.73 179.0K
09:32 11.72 11.72 11.64 11.64 25.4K
09:33 11.67 11.70 11.62 11.69 89.8K
09:34 11.69 11.69 11.65 11.65 33.5K
09:35 11.63 11.63 11.61 11.62 40.2K
09:36 11.66 11.66 11.63 11.64 17.4K
09:37 11.62 11.66 11.62 11.64 16.7K
09:38 11.65 11.72 11.65 11.72 22.8K
09:39 11.71 11.73 11.71 11.72 12.1K
09:40 11.72 11.75 11.72 11.75 10.7K
09:41 11.77 11.77 11.74 11.76 13.0K
09:42 11.76 11.76 11.75 11.76 7.0K
09:43 11.77 11.77 11.76 11.77 32.9K
09:44 11.77 11.77 11.75 11.75 7.2K
09:45 11.76 11.77 11.75 11.76 44.4K
09:46 11.76 11.80 11.76 11.80 22.9K
09:47 11.79 11.81 11.79 11.81 10.4K
09:48 11.79 11.81 11.78 11.80 17.7K
09:49 11.81 11.81 11.79 11.80 11.7K
09:50 11.80 11.81 11.79 11.80 28.2K
09:51 11.80 11.81 11.78 11.78 16.4K
09:52 11.77 11.80 11.77 11.78 48.7K
09:53 11.75 11.77 11.75 11.76 26.5K
09:54 11.76 11.76 11.76 11.76 3.7K
09:55 11.75 11.75 11.74 11.74 8.0K
09:56 11.73 11.76 11.73 11.76 25.8K
09:57 11.77 11.77 11.74 11.75 10.8K
09:58 11.75 11.75 11.72 11.72 8.1K
09:59 11.72 11.72 11.69 11.69 11.7K
10:00 11.68 11.69 11.68 11.68 22.3K
10:01 11.68 11.69 11.68 11.69 12.5K
10:02 11.68 11.69 11.68 11.69 14.0K
10:03 11.70 11.70 11.67 11.68 26.7K
10:04 11.69 11.69 11.66 11.66 22.7K
10:05 11.67 11.67 11.66 11.67 18.8K
10:06 11.67 11.69 11.67 11.69 19.6K
10:07 11.69 11.69 11.67 11.69 34.9K
10:08 11.68 11.68 11.67 11.67 13.0K
10:09 11.68 11.69 11.68 11.68 14.6K
10:10 11.70 11.73 11.70 11.73 147.5K
10:11 11.73 11.75 11.73 11.75 64.1K
10:12 11.74 11.74 11.73 11.74 25.6K
10:13 11.74 11.74 11.73 11.74 14.9K
10:14 11.74 11.75 11.74 11.74 17.6K
10:15 11.73 11.74 11.73 11.74 23.5K
10:16 11.75 11.75 11.72 11.72 25.9K
10:17 11.72 11.72 11.69 11.69 35.0K
10:18 11.69 11.69 11.69 11.69 8.9K
10:19 11.69 11.69 11.68 11.69 28.7K
10:20 11.68 11.70 11.68 11.69 19.9K
10:21 11.70 11.70 11.67 11.68 35.0K
10:22 11.68 11.68 11.67 11.67 22.1K
10:23 11.67 11.68 11.67 11.68 6.6K
10:24 11.68 11.68 11.66 11.66 19.3K
10:25 11.67 11.67 11.66 11.66 16.6K
10:26 11.66 11.68 11.66 11.68 51.5K
10:27 11.67 11.67 11.66 11.67 23.2K
10:28 11.69 11.69 11.66 11.66 156.2K
10:29 11.66 11.67 11.66 11.67 15.2K
10:30 11.67 11.67 11.66 11.66 13.7K
10:31 11.66 11.68 11.66 11.67 18.4K
10:32 11.68 11.68 11.66 11.66 10.3K
10:33 11.66 11.66 11.65 11.65 22.4K
10:34 11.65 11.65 11.64 11.65 15.3K
10:35 11.66 11.66 11.65 11.65 17.3K
10:36 11.65 11.67 11.65 11.67 6.4K
10:37 11.68 11.68 11.67 11.67 12.6K
10:38 11.68 11.68 11.67 11.67 8.0K
10:39 11.67 11.67 11.67 11.67 5.6K
10:40 11.67 11.69 11.67 11.69 26.9K
10:41 11.69 11.70 11.69 11.69 8.9K
10:42 11.70 11.72 11.70 11.71 42.0K
10:43 11.69 11.70 11.69 11.70 4.7K
10:44 11.69 11.70 11.69 11.70 7.6K
10:45 11.70 11.70 11.69 11.70 17.3K
10:46 11.70 11.72 11.70 11.72 19.3K
10:47 11.72 11.72 11.69 11.69 11.1K
10:48 11.70 11.70 11.70 11.70 4.1K
10:49 11.70 11.70 11.68 11.68 13.5K
10:50 11.67 11.67 11.67 11.67 11.1K
10:51 11.67 11.67 11.65 11.66 11.0K
10:52 11.66 11.68 11.66 11.67 16.2K
10:53 11.66 11.67 11.65 11.67 12.2K
10:54 11.67 11.67 11.67 11.67 16.0K
10:55 11.67 11.67 11.65 11.65 7.5K
10:56 11.65 11.66 11.65 11.65 11.1K
10:57 11.64 11.65 11.64 11.64 40.6K
10:58 11.64 11.64 11.62 11.62 7.6K
10:59 11.61 11.63 11.61 11.63 14.7K
11:00 11.63 11.63 11.62 11.62 13.6K
11:01 11.62 11.62 11.62 11.62 9.4K
11:02 11.63 11.63 11.61 11.62 12.2K
11:03 11.62 11.62 11.60 11.61 12.3K
11:04 11.61 11.62 11.61 11.62 18.7K
11:05 11.62 11.62 11.61 11.61 2.9K
11:06 11.62 11.64 11.62 11.64 9.8K
11:07 11.64 11.64 11.64 11.64 8.5K
11:08 11.66 11.66 11.64 11.64 25.3K
11:09 11.64 11.65 11.64 11.65 7.8K
11:10 11.65 11.65 11.65 11.65 5.4K
11:11 11.66 11.69 11.66 11.69 44.1K
11:12 11.69 11.69 11.68 11.69 4.5K
11:13 11.69 11.69 11.68 11.69 29.6K
11:14 11.68 11.71 11.68 11.69 34.5K
11:15 11.69 11.69 11.68 11.68 18.8K
11:16 11.67 11.68 11.67 11.68 9.2K
11:17 11.68 11.68 11.66 11.67 7.2K
11:18 11.67 11.68 11.67 11.68 12.9K
11:19 11.68 11.69 11.68 11.69 10.7K
11:20 11.69 11.69 11.68 11.69 27.9K
11:21 11.69 11.69 11.69 11.69 7.1K
11:22 11.69 11.69 11.69 11.69 11.7K
11:23 11.70 11.71 11.70 11.71 21.0K
11:24 11.70 11.71 11.70 11.71 38.3K
11:25 11.71 11.72 11.71 11.71 7.0K
11:26 11.71 11.71 11.71 11.71 3.8K
11:27 11.71 11.71 11.69 11.70 20.5K
11:28 11.70 11.70 11.68 11.68 10.4K
11:29 11.68 11.68 11.67 11.67 22.8K
11:30 11.68 11.68 11.68 11.68 16.9K
11:31 11.67 11.69 11.67 11.69 22.7K
11:32 11.68 11.68 11.68 11.68 5.4K
11:33 11.68 11.69 11.68 11.69 13.7K
11:34 11.69 11.69 11.68 11.69 4.1K
11:35 11.68 11.70 11.68 11.70 33.5K
11:36 11.70 11.71 11.69 11.71 9.3K
11:37 11.71 11.71 11.69 11.70 18.1K
11:38 11.70 11.71 11.70 11.71 10.5K
11:39 11.72 11.72 11.72 11.72 10.5K
11:40 11.71 11.71 11.69 11.69 12.1K
11:41 11.70 11.71 11.70 11.71 6.5K
11:42 11.71 11.71 11.70 11.70 7.4K
11:43 11.69 11.69 11.67 11.67 12.4K
11:44 11.67 11.67 11.67 11.67 2.8K
11:45 11.66 11.66 11.64 11.64 57.7K
11:46 11.64 11.64 11.64 11.64 3.2K
11:47 11.64 11.64 11.64 11.64 25.5K
11:48 11.64 11.64 11.62 11.62 9.9K
11:49 11.62 11.63 11.62 11.63 8.4K
11:50 11.63 11.64 11.63 11.64 16.1K
11:51 11.64 11.64 11.63 11.63 10.1K
11:52 11.62 11.62 11.61 11.62 14.8K
11:53 11.62 11.62 11.59 11.60 17.6K
11:54 11.60 11.60 11.58 11.59 8.6K
11:55 11.59 11.59 11.58 11.59 10.7K
11:56 11.59 11.59 11.57 11.57 18.1K
11:57 11.59 11.59 11.59 11.59 7.9K
11:58 11.58 11.58 11.57 11.57 8.5K
11:59 11.57 11.58 11.56 11.56 12.5K
12:00 11.57 11.57 11.55 11.56 20.3K
12:01 11.57 11.60 11.57 11.60 17.9K
12:02 11.60 11.61 11.60 11.61 32.0K
12:03 11.61 11.62 11.61 11.62 20.0K
12:04 11.61 11.61 11.60 11.61 21.3K
12:05 11.61 11.62 11.61 11.62 19.5K
12:06 11.61 11.63 11.61 11.62 14.1K
12:07 11.62 11.63 11.61 11.62 19.4K
12:08 11.62 11.62 11.61 11.62 29.8K
12:09 11.62 11.62 11.62 11.62 23.3K
12:10 11.62 11.63 11.62 11.63 5.1K
12:11 11.63 11.63 11.62 11.62 8.9K
12:12 11.63 11.63 11.63 11.63 1.6K
12:13 11.63 11.63 11.63 11.63 12.6K
12:14 11.64 11.65 11.63 11.65 17.5K
12:15 11.65 11.65 11.64 11.64 11.0K
12:16 11.64 11.64 11.64 11.64 8.6K
12:17 11.63 11.64 11.63 11.63 24.5K
12:18 11.63 11.63 11.62 11.63 6.2K
12:19 11.63 11.63 11.62 11.62 6.6K
12:20 11.62 11.64 11.62 11.64 18.2K
12:21 11.64 11.66 11.64 11.66 16.4K
12:22 11.66 11.66 11.65 11.65 9.7K
12:23 11.65 11.65 11.64 11.65 11.5K
12:24 11.65 11.65 11.65 11.65 9.9K
12:25 11.65 11.65 11.65 11.65 3.3K
12:26 11.65 11.65 11.64 11.64 6.5K
12:27 11.64 11.64 11.64 11.64 6.9K
12:28 11.63 11.63 11.63 11.63 10.0K
12:29 11.63 11.63 11.62 11.63 7.0K
12:30 11.63 11.63 11.63 11.63 4.6K
12:31 11.63 11.64 11.63 11.64 24.1K
12:32 11.64 11.64 11.63 11.64 4.2K
12:33 11.63 11.64 11.63 11.64 17.7K
12:34 11.65 11.65 11.64 11.64 18.0K
12:35 11.64 11.64 11.63 11.63 7.4K
12:36 11.64 11.64 11.64 11.64 21.2K
12:37 11.64 11.64 11.63 11.63 23.7K
12:38 11.63 11.63 11.63 11.63 25.9K
12:39 11.62 11.62 11.61 11.61 23.3K
12:40 11.62 11.62 11.62 11.62 8.1K
12:41 11.62 11.62 11.62 11.62 4.4K
12:42 11.62 11.62 11.62 11.62 28.6K
12:43 11.61 11.61 11.60 11.60 15.4K
12:44 11.61 11.61 11.61 11.61 2.8K
12:45 11.61 11.61 11.60 11.60 12.6K
12:46 11.60 11.60 11.59 11.59 33.0K
12:47 11.59 11.60 11.59 11.60 37.0K
12:48 11.59 11.59 11.58 11.58 30.9K
12:49 11.58 11.58 11.57 11.57 8.6K
12:50 11.57 11.59 11.57 11.58 36.1K
12:51 11.58 11.58 11.57 11.57 12.7K
12:52 11.57 11.58 11.57 11.58 11.4K
12:53 11.57 11.57 11.57 11.57 7.0K
12:54 11.57 11.57 11.55 11.55 8.7K
12:55 11.56 11.56 11.56 11.56 11.0K
12:56 11.56 11.56 11.54 11.55 11.1K
12:57 11.56 11.56 11.55 11.55 13.4K
12:58 11.55 11.55 11.54 11.55 6.2K
12:59 11.54 11.54 11.52 11.52 72.4K
13:00 11.52 11.52 11.50 11.50 47.4K
13:01 11.48 11.52 11.48 11.51 130.9K
13:02 11.51 11.52 11.51 11.51 30.7K
13:03 11.51 11.51 11.48 11.48 19.6K
13:04 11.48 11.48 11.46 11.46 28.0K
13:05 11.47 11.47 11.46 11.46 8.1K
13:06 11.46 11.46 11.46 11.46 68.6K
13:07 11.46 11.46 11.46 11.46 4.8K
13:08 11.46 11.46 11.45 11.46 16.6K
13:09 11.47 11.48 11.47 11.48 9.5K
13:10 11.48 11.48 11.46 11.46 17.0K
13:11 11.47 11.47 11.46 11.46 7.7K
13:12 11.46 11.48 11.46 11.47 8.5K
13:13 11.48 11.49 11.48 11.49 20.9K
13:14 11.49 11.49 11.49 11.49 3.1K
13:15 11.49 11.49 11.49 11.49 12.4K
13:16 11.49 11.49 11.48 11.49 3.4K
13:17 11.49 11.50 11.49 11.49 13.0K
13:18 11.49 11.49 11.47 11.48 29.6K
13:19 11.48 11.49 11.48 11.49 8.0K
13:20 11.48 11.49 11.48 11.49 27.0K
13:21 11.50 11.51 11.50 11.51 41.3K
13:22 11.51 11.51 11.50 11.50 9.9K
13:23 11.50 11.51 11.50 11.51 12.0K
13:24 11.51 11.51 11.51 11.51 7.7K
13:25 11.51 11.51 11.48 11.48 19.9K
13:26 11.48 11.48 11.47 11.47 6.8K
13:27 11.47 11.48 11.47 11.48 9.5K
13:28 11.48 11.49 11.48 11.48 6.9K
13:29 11.49 11.49 11.48 11.48 6.3K
13:30 11.47 11.47 11.46 11.47 8.3K
13:31 11.47 11.49 11.47 11.49 28.9K
13:32 11.49 11.50 11.49 11.50 18.3K
13:33 11.50 11.51 11.50 11.51 16.7K
13:34 11.50 11.50 11.48 11.48 18.0K
13:35 11.48 11.48 11.47 11.48 15.7K
13:36 11.48 11.49 11.48 11.49 39.5K
13:37 11.49 11.49 11.49 11.49 7.7K
13:38 11.49 11.49 11.48 11.48 12.6K
13:39 11.47 11.48 11.47 11.48 14.1K
13:40 11.47 11.48 11.47 11.48 12.7K
13:41 11.49 11.49 11.48 11.48 37.9K
13:42 11.48 11.48 11.48 11.48 24.6K
13:43 11.47 11.48 11.47 11.48 13.3K
13:44 11.48 11.48 11.46 11.47 27.6K
13:45 11.47 11.48 11.47 11.47 7.3K
13:46 11.48 11.49 11.48 11.48 33.2K
13:47 11.49 11.49 11.48 11.48 10.5K
13:48 11.48 11.49 11.48 11.49 24.1K
13:49 11.49 11.49 11.48 11.48 9.6K
13:50 11.49 11.50 11.49 11.50 27.4K
13:51 11.50 11.50 11.50 11.50 32.1K
13:52 11.50 11.50 11.48 11.48 22.1K
13:53 11.49 11.50 11.49 11.50 27.0K
13:54 11.50 11.51 11.49 11.49 30.3K
13:55 11.50 11.50 11.50 11.50 9.7K
13:56 11.50 11.50 11.49 11.50 9.9K
13:57 11.50 11.50 11.48 11.48 10.8K
13:58 11.48 11.49 11.48 11.49 23.4K
13:59 11.48 11.48 11.47 11.48 29.1K
14:00 11.48 11.49 11.48 11.48 23.1K
14:01 11.48 11.48 11.47 11.48 14.8K
14:02 11.48 11.48 11.47 11.48 30.9K
14:03 11.48 11.48 11.48 11.48 32.8K
14:04 11.49 11.49 11.49 11.49 14.6K
14:05 11.49 11.49 11.49 11.49 2.7K
14:06 11.49 11.49 11.47 11.47 24.3K
14:07 11.47 11.48 11.47 11.48 16.4K
14:08 11.48 11.49 11.47 11.47 21.1K
14:09 11.48 11.48 11.46 11.46 10.9K
14:10 11.47 11.47 11.46 11.46 19.1K
14:11 11.46 11.46 11.45 11.45 10.5K
14:12 11.47 11.48 11.47 11.47 24.9K
14:13 11.48 11.48 11.48 11.48 6.5K
14:14 11.48 11.48 11.46 11.47 9.9K
14:15 11.47 11.47 11.46 11.46 10.5K
14:16 11.46 11.46 11.45 11.46 7.2K
14:17 11.46 11.47 11.45 11.47 19.0K
14:18 11.47 11.47 11.47 11.47 3.1K
14:19 11.47 11.47 11.47 11.47 10.2K
14:20 11.47 11.47 11.47 11.47 4.0K
14:21 11.47 11.47 11.47 11.47 10.0K
14:22 11.46 11.47 11.46 11.47 23.0K
14:23 11.47 11.47 11.47 11.47 4.7K
14:24 11.46 11.47 11.46 11.47 6.0K
14:25 11.47 11.47 11.47 11.47 2.6K
14:26 11.47 11.47 11.46 11.47 17.8K
14:27 11.47 11.47 11.46 11.47 7.5K
14:28 11.47 11.47 11.46 11.47 10.7K
14:29 11.47 11.47 11.47 11.47 12.7K
14:30 11.47 11.49 11.47 11.49 18.9K
14:31 11.49 11.51 11.49 11.51 31.1K
14:32 11.51 11.51 11.50 11.50 55.2K
14:33 11.50 11.50 11.49 11.49 11.0K
14:34 11.49 11.50 11.47 11.50 36.5K
14:35 11.50 11.50 11.49 11.50 21.8K
14:36 11.51 11.52 11.50 11.52 23.1K
14:37 11.52 11.52 11.50 11.50 16.4K
14:38 11.51 11.51 11.50 11.50 28.8K
14:39 11.51 11.51 11.50 11.50 21.4K
14:40 11.50 11.50 11.49 11.50 5.5K
14:41 11.49 11.50 11.48 11.48 15.3K
14:42 11.48 11.48 11.48 11.48 13.5K
14:43 11.49 11.49 11.47 11.47 18.0K
14:44 11.48 11.49 11.48 11.49 12.7K
14:45 11.49 11.49 11.48 11.48 10.7K
14:46 11.49 11.49 11.48 11.48 18.7K
14:47 11.48 11.49 11.47 11.47 20.7K
14:48 11.47 11.48 11.47 11.48 9.0K
14:49 11.48 11.48 11.47 11.47 6.0K
14:50 11.47 11.48 11.47 11.47 14.2K
14:51 11.47 11.48 11.47 11.47 9.9K
14:52 11.46 11.47 11.46 11.47 11.4K
14:53 11.47 11.47 11.46 11.47 10.4K
14:54 11.47 11.47 11.46 11.46 16.1K
14:55 11.47 11.47 11.46 11.46 4.8K
14:56 11.46 11.46 11.46 11.46 22.5K
14:57 11.46 11.46 11.46 11.46 8.4K
14:58 11.46 11.46 11.45 11.46 23.8K
14:59 11.47 11.47 11.45 11.46 42.2K
15:00 11.46 11.46 11.46 11.46 7.0K
15:01 11.46 11.48 11.46 11.48 33.8K
15:02 11.48 11.49 11.48 11.49 26.6K
15:03 11.50 11.51 11.49 11.49 29.8K
15:04 11.49 11.49 11.48 11.49 7.7K
15:05 11.49 11.50 11.49 11.50 10.8K
15:06 11.50 11.51 11.50 11.51 20.6K
15:07 11.49 11.51 11.49 11.50 24.2K
15:08 11.51 11.51 11.50 11.51 9.8K
15:09 11.50 11.51 11.50 11.51 13.8K
15:10 11.50 11.51 11.50 11.51 5.0K
15:11 11.51 11.51 11.50 11.50 21.2K
15:12 11.50 11.50 11.50 11.50 4.7K
15:13 11.49 11.50 11.49 11.50 9.1K
15:14 11.49 11.51 11.49 11.50 21.9K
15:15 11.50 11.51 11.50 11.50 17.1K
15:16 11.50 11.50 11.49 11.50 12.6K
15:17 11.50 11.50 11.49 11.49 33.7K
15:18 11.49 11.50 11.49 11.50 12.7K
15:19 11.51 11.51 11.51 11.51 30.0K
15:20 11.51 11.52 11.51 11.52 13.3K
15:21 11.52 11.53 11.52 11.52 42.6K
15:22 11.52 11.53 11.52 11.53 13.2K
15:23 11.53 11.54 11.53 11.54 30.4K
15:24 11.55 11.55 11.53 11.53 40.9K
15:25 11.53 11.53 11.53 11.53 4.2K
15:26 11.52 11.53 11.52 11.52 18.8K
15:27 11.52 11.52 11.52 11.52 12.4K
15:28 11.52 11.52 11.50 11.50 21.7K
15:29 11.51 11.52 11.50 11.50 47.6K
15:30 11.50 11.50 11.50 11.50 5.6K
15:31 11.51 11.51 11.50 11.51 75.7K
15:32 11.51 11.52 11.51 11.52 16.6K
15:33 11.53 11.53 11.52 11.53 21.9K
15:34 11.53 11.54 11.53 11.54 23.0K
15:35 11.54 11.54 11.53 11.54 39.8K
15:36 11.55 11.55 11.54 11.55 61.6K
15:37 11.55 11.56 11.55 11.56 38.4K
15:38 11.56 11.58 11.56 11.56 55.5K
15:39 11.56 11.57 11.55 11.57 34.1K
15:40 11.56 11.56 11.56 11.56 14.4K
15:41 11.56 11.57 11.56 11.57 41.7K
15:42 11.57 11.57 11.55 11.55 30.2K
15:43 11.55 11.56 11.55 11.55 42.3K
15:44 11.55 11.56 11.55 11.56 36.2K
15:45 11.56 11.57 11.56 11.56 60.4K
15:46 11.57 11.57 11.57 11.57 55.6K
15:47 11.57 11.57 11.56 11.56 67.5K
15:48 11.56 11.57 11.56 11.57 68.3K
15:49 11.60 11.60 11.59 11.60 92.1K
15:50 11.60 11.60 11.59 11.59 147.8K
15:51 11.58 11.60 11.57 11.60 152.6K
15:52 11.60 11.60 11.59 11.60 129.8K
15:53 11.59 11.59 11.58 11.58 56.7K
15:54 11.58 11.59 11.58 11.59 110.8K
15:55 11.59 11.62 11.59 11.62 173.9K
15:56 11.61 11.62 11.61 11.62 180.9K
15:57 11.61 11.62 11.61 11.62 225.1K
15:58 11.62 11.63 11.62 11.63 194.1K
15:59 11.63 11.63 11.62 11.62 247.9K
16:00 11.62 11.74 11.60 11.62 1,186.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles