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 12.03 12.24 12.03 12.10 181.7K
09:32 12.09 12.09 12.03 12.03 36.9K
09:33 12.00 12.01 11.97 12.00 21.9K
09:34 12.02 12.02 11.98 11.98 27.5K
09:35 11.98 11.98 11.91 11.92 10.2K
09:36 11.92 11.93 11.90 11.90 26.6K
09:37 11.86 11.86 11.85 11.86 29.6K
09:38 11.85 11.92 11.85 11.92 15.7K
09:39 12.00 12.00 11.95 11.95 44.2K
09:40 11.97 11.98 11.95 11.95 14.8K
09:41 11.93 12.01 11.93 12.00 24.9K
09:42 11.99 12.04 11.99 12.04 9.8K
09:43 12.04 12.08 12.04 12.08 17.4K
09:44 12.09 12.13 12.09 12.13 17.2K
09:45 12.13 12.16 12.13 12.15 15.4K
09:46 12.14 12.19 12.14 12.16 22.6K
09:47 12.16 12.19 12.15 12.19 14.0K
09:48 12.21 12.24 12.21 12.23 12.2K
09:49 12.23 12.24 12.22 12.22 7.7K
09:50 12.22 12.24 12.22 12.22 6.1K
09:51 12.23 12.26 12.23 12.25 9.7K
09:52 12.25 12.27 12.25 12.27 9.2K
09:53 12.27 12.27 12.21 12.21 20.9K
09:54 12.19 12.21 12.19 12.20 14.3K
09:55 12.20 12.21 12.20 12.21 4.1K
09:56 12.20 12.20 12.16 12.16 25.9K
09:57 12.18 12.18 12.17 12.18 9.4K
09:58 12.18 12.19 12.18 12.19 5.3K
09:59 12.19 12.20 12.19 12.19 8.3K
10:00 12.18 12.19 12.18 12.18 26.2K
10:01 12.13 12.25 12.13 12.19 125.5K
10:02 12.21 12.22 12.18 12.18 22.0K
10:03 12.17 12.18 12.14 12.18 15.2K
10:04 12.17 12.17 12.15 12.15 8.2K
10:05 12.16 12.18 12.16 12.17 47.6K
10:06 12.17 12.18 12.17 12.17 18.1K
10:07 12.17 12.19 12.17 12.19 14.1K
10:08 12.19 12.19 12.16 12.17 14.6K
10:09 12.17 12.18 12.17 12.17 12.5K
10:10 12.17 12.18 12.17 12.18 11.4K
10:11 12.18 12.19 12.14 12.14 36.4K
10:12 12.13 12.14 12.10 12.10 50.4K
10:13 12.12 12.12 12.09 12.09 20.8K
10:14 12.09 12.09 12.03 12.03 28.1K
10:15 12.02 12.03 12.02 12.02 28.2K
10:16 12.01 12.01 11.98 11.98 15.3K
10:17 11.98 11.98 11.93 11.96 37.2K
10:18 11.96 11.96 11.94 11.94 14.4K
10:19 11.92 11.92 11.89 11.90 26.4K
10:20 11.89 11.92 11.89 11.92 23.0K
10:21 11.92 11.92 11.88 11.91 29.3K
10:22 11.91 11.91 11.87 11.88 14.9K
10:23 11.88 11.94 11.88 11.94 22.7K
10:24 11.95 11.95 11.93 11.94 45.8K
10:25 11.94 11.96 11.94 11.96 38.9K
10:26 11.95 11.96 11.94 11.94 23.7K
10:27 11.96 11.96 11.95 11.96 25.2K
10:28 11.97 11.98 11.96 11.96 28.6K
10:29 11.96 11.96 11.95 11.96 13.9K
10:30 11.96 11.96 11.94 11.96 18.1K
10:31 11.96 11.98 11.96 11.98 23.1K
10:32 11.98 11.99 11.96 11.96 23.0K
10:33 11.97 11.98 11.97 11.98 14.2K
10:34 11.98 11.99 11.98 11.99 15.8K
10:35 11.99 12.00 11.99 12.00 9.2K
10:36 12.00 12.01 11.99 11.99 15.5K
10:37 11.98 11.99 11.98 11.99 10.2K
10:38 12.00 12.00 11.98 11.98 10.9K
10:39 11.98 11.99 11.98 11.99 29.2K
10:40 11.99 11.99 11.98 11.99 30.7K
10:41 11.99 11.99 11.97 11.99 39.9K
10:42 12.00 12.01 12.00 12.01 87.9K
10:43 11.99 11.99 11.97 11.99 32.1K
10:44 11.99 12.02 11.99 12.02 25.6K
10:45 12.02 12.02 12.01 12.01 11.5K
10:46 12.01 12.01 11.99 11.99 18.3K
10:47 11.99 11.99 11.98 11.99 16.6K
10:48 11.99 11.99 11.98 11.98 19.5K
10:49 11.98 11.98 11.97 11.98 37.2K
10:50 11.97 11.97 11.96 11.96 6.5K
10:51 11.96 11.96 11.94 11.95 20.6K
10:52 11.95 11.95 11.94 11.94 8.8K
10:53 11.94 11.94 11.92 11.92 8.1K
10:54 11.92 11.92 11.91 11.91 23.1K
10:55 11.90 11.91 11.90 11.90 22.6K
10:56 11.89 11.89 11.88 11.89 18.5K
10:57 11.91 11.91 11.89 11.89 39.1K
10:58 11.91 11.92 11.91 11.92 22.8K
10:59 11.92 11.92 11.92 11.92 2.2K
11:00 11.93 11.94 11.93 11.94 21.2K
11:01 11.94 11.96 11.89 11.92 97.7K
11:02 11.93 11.97 11.91 11.92 71.8K
11:03 11.91 11.91 11.89 11.89 32.0K
11:04 11.88 11.90 11.88 11.90 23.0K
11:05 11.89 11.94 11.89 11.94 18.4K
11:06 11.94 11.95 11.94 11.94 17.2K
11:07 11.94 11.95 11.94 11.95 9.1K
11:08 11.95 11.96 11.95 11.96 12.3K
11:09 11.95 11.96 11.94 11.94 7.2K
11:10 11.95 11.97 11.95 11.97 37.8K
11:11 11.97 11.97 11.96 11.97 20.2K
11:12 11.96 11.97 11.96 11.97 13.0K
11:13 11.97 11.97 11.96 11.96 14.0K
11:14 11.96 11.96 11.94 11.94 4.3K
11:15 11.94 11.95 11.94 11.95 4.8K
11:16 11.95 11.95 11.94 11.94 6.3K
11:17 11.93 11.93 11.93 11.93 2.4K
11:18 11.92 11.92 11.91 11.91 6.5K
11:19 11.90 11.90 11.89 11.89 5.8K
11:20 11.89 11.90 11.88 11.88 17.8K
11:21 11.86 11.87 11.86 11.87 20.2K
11:22 11.87 11.87 11.86 11.87 11.4K
11:23 11.89 11.89 11.89 11.89 4.6K
11:24 11.87 11.87 11.81 11.84 134.8K
11:25 11.83 11.86 11.83 11.86 19.6K
11:26 11.86 11.88 11.85 11.88 11.8K
11:27 11.87 11.87 11.83 11.83 20.1K
11:28 11.83 11.83 11.80 11.81 15.4K
11:29 11.81 11.81 11.80 11.80 12.0K
11:30 11.80 11.80 11.79 11.80 20.6K
11:31 11.81 11.82 11.81 11.81 104.1K
11:32 11.80 11.82 11.80 11.82 290.1K
11:33 11.82 11.82 11.80 11.80 53.0K
11:34 11.80 11.82 11.80 11.82 54.0K
11:35 11.82 11.83 11.81 11.83 56.8K
11:36 11.82 11.84 11.82 11.82 13.1K
11:37 11.81 11.84 11.81 11.82 12.9K
11:38 11.82 11.82 11.82 11.82 5.7K
11:39 11.82 11.84 11.82 11.84 9.9K
11:40 11.83 11.83 11.83 11.83 9.9K
11:41 11.84 11.85 11.84 11.84 25.7K
11:42 11.83 11.85 11.83 11.85 11.4K
11:43 11.84 11.84 11.83 11.83 11.1K
11:44 11.83 11.83 11.80 11.80 14.6K
11:45 11.80 11.81 11.80 11.81 12.1K
11:46 11.83 11.83 11.81 11.82 17.0K
11:47 11.82 11.82 11.80 11.81 24.9K
11:48 11.80 11.80 11.76 11.77 47.6K
11:49 11.77 11.77 11.76 11.76 6.6K
11:50 11.76 11.78 11.76 11.78 5.1K
11:51 11.78 11.80 11.78 11.80 23.4K
11:52 11.81 11.81 11.80 11.80 28.8K
11:53 11.80 11.80 11.78 11.78 10.0K
11:54 11.78 11.79 11.78 11.79 14.8K
11:55 11.79 11.80 11.79 11.80 8.3K
11:56 11.81 11.82 11.81 11.82 18.4K
11:57 11.83 11.83 11.82 11.83 18.2K
11:58 11.83 11.83 11.83 11.83 12.0K
11:59 11.83 11.83 11.82 11.82 9.1K
12:00 11.81 11.81 11.81 11.81 4.5K
12:01 11.81 11.81 11.80 11.80 9.4K
12:02 11.80 11.83 11.80 11.81 55.7K
12:03 11.80 11.81 11.80 11.81 32.6K
12:04 11.81 11.82 11.80 11.82 33.1K
12:05 11.84 11.84 11.83 11.83 6.1K
12:06 11.83 11.84 11.83 11.84 19.0K
12:07 11.84 11.84 11.81 11.81 46.6K
12:08 11.81 11.81 11.81 11.81 20.4K
12:09 11.80 11.81 11.80 11.80 19.8K
12:10 11.80 11.81 11.80 11.81 42.2K
12:11 11.81 11.82 11.81 11.82 10.6K
12:12 11.84 11.84 11.81 11.81 15.8K
12:13 11.82 11.82 11.80 11.80 11.7K
12:14 11.80 11.81 11.80 11.81 6.8K
12:15 11.81 11.83 11.81 11.82 10.8K
12:16 11.82 11.82 11.81 11.82 14.2K
12:17 11.82 11.82 11.81 11.81 4.6K
12:18 11.81 11.82 11.80 11.82 15.1K
12:19 11.82 11.82 11.82 11.82 7.9K
12:20 11.81 11.81 11.81 11.81 7.2K
12:21 11.81 11.82 11.81 11.82 10.4K
12:22 11.81 11.81 11.81 11.81 21.6K
12:23 11.81 11.81 11.79 11.80 32.4K
12:24 11.80 11.81 11.80 11.81 10.0K
12:25 11.81 11.81 11.81 11.81 3.4K
12:26 11.81 11.81 11.81 11.81 4.7K
12:27 11.81 11.81 11.80 11.80 23.6K
12:28 11.80 11.81 11.80 11.81 10.1K
12:29 11.81 11.89 11.81 11.89 96.4K
12:30 11.88 11.90 11.88 11.90 22.0K
12:31 11.90 11.91 11.90 11.91 14.1K
12:32 11.90 11.90 11.88 11.89 38.2K
12:33 11.88 11.88 11.87 11.87 13.1K
12:34 11.87 11.90 11.87 11.90 13.6K
12:35 11.90 11.90 11.88 11.88 13.7K
12:36 11.88 11.89 11.88 11.89 14.6K
12:37 11.89 11.93 11.89 11.93 64.0K
12:38 11.94 11.94 11.94 11.94 46.3K
12:39 11.94 11.96 11.94 11.96 42.8K
12:40 11.96 11.96 11.95 11.96 15.6K
12:41 11.95 11.96 11.95 11.96 14.2K
12:42 11.95 11.95 11.92 11.92 24.6K
12:43 11.92 11.92 11.91 11.92 9.3K
12:44 11.92 11.93 11.92 11.93 17.0K
12:45 11.92 11.92 11.91 11.91 20.0K
12:46 11.92 11.92 11.91 11.92 9.6K
12:47 11.91 11.91 11.90 11.90 9.3K
12:48 11.90 11.92 11.90 11.90 13.9K
12:49 11.90 11.90 11.88 11.88 13.2K
12:50 11.88 11.89 11.88 11.89 276.7K
12:51 11.89 11.90 11.89 11.90 22.5K
12:52 11.90 11.90 11.90 11.90 4.3K
12:53 11.90 11.92 11.90 11.92 9.3K
12:54 11.91 11.92 11.91 11.91 7.9K
12:55 11.91 11.91 11.90 11.90 9.9K
12:56 11.90 11.91 11.90 11.91 9.4K
12:57 11.91 11.92 11.91 11.92 8.4K
12:58 11.92 11.94 11.92 11.94 12.7K
12:59 11.93 11.93 11.92 11.92 8.9K
13:00 11.92 11.93 11.92 11.93 10.1K
13:01 11.88 11.91 11.88 11.91 175.2K
13:02 11.94 11.95 11.94 11.94 17.7K
13:03 11.94 11.95 11.94 11.95 5.4K
13:04 11.94 11.94 11.94 11.94 2.0K
13:05 11.94 11.94 11.93 11.94 8.0K
13:06 11.94 11.95 11.94 11.95 16.0K
13:07 11.95 11.95 11.95 11.95 11.9K
13:08 11.95 11.95 11.95 11.95 5.2K
13:09 11.95 11.96 11.95 11.95 21.5K
13:10 11.95 11.95 11.95 11.95 8.8K
13:11 11.95 11.95 11.95 11.95 3.8K
13:12 11.95 11.95 11.94 11.94 8.1K
13:13 11.94 11.95 11.94 11.94 16.9K
13:14 11.94 11.94 11.93 11.93 13.8K
13:15 11.94 11.95 11.94 11.95 8.3K
13:16 11.95 11.95 11.93 11.94 8.4K
13:17 11.94 11.96 11.94 11.96 11.2K
13:18 11.97 11.97 11.96 11.96 3.9K
13:19 11.97 11.97 11.96 11.96 7.3K
13:20 11.96 11.96 11.96 11.96 2.0K
13:21 11.96 11.96 11.95 11.96 4.4K
13:22 11.96 11.97 11.95 11.97 13.8K
13:23 11.97 11.97 11.97 11.97 1.2K
13:24 11.97 11.97 11.96 11.96 17.6K
13:25 11.96 11.98 11.96 11.97 14.1K
13:26 11.97 11.97 11.96 11.97 9.3K
13:27 11.97 11.98 11.96 11.97 11.0K
13:28 11.97 11.97 11.97 11.97 1.4K
13:29 11.97 11.98 11.97 11.97 6.3K
13:30 11.97 11.97 11.95 11.95 4.3K
13:31 11.96 11.96 11.96 11.96 8.2K
13:32 11.96 11.96 11.95 11.95 4.5K
13:33 11.95 11.95 11.94 11.94 10.1K
13:34 11.94 11.94 11.94 11.94 4.7K
13:35 11.93 11.93 11.92 11.92 9.0K
13:36 11.91 11.91 11.91 11.91 8.6K
13:37 11.90 11.91 11.90 11.91 6.1K
13:38 11.91 11.91 11.87 11.87 4.7K
13:39 11.87 11.89 11.87 11.89 10.7K
13:40 11.89 11.90 11.89 11.90 26.8K
13:41 11.91 11.91 11.89 11.89 18.7K
13:42 11.90 11.91 11.90 11.91 6.2K
13:43 11.91 11.91 11.91 11.91 1.9K
13:44 11.91 11.93 11.91 11.93 8.4K
13:45 11.93 11.94 11.93 11.93 13.4K
13:46 11.93 11.93 11.91 11.91 7.2K
13:47 11.91 11.92 11.91 11.92 7.5K
13:48 11.92 11.92 11.91 11.91 7.0K
13:49 11.91 11.91 11.91 11.91 3.2K
13:50 11.91 11.91 11.91 11.91 8.6K
13:51 11.91 11.93 11.91 11.93 5.1K
13:52 11.93 11.93 11.92 11.93 10.4K
13:53 11.93 11.95 11.93 11.95 6.9K
13:54 11.95 11.95 11.95 11.95 2.0K
13:55 11.96 11.97 11.96 11.97 12.6K
13:56 11.97 11.97 11.96 11.96 13.6K
13:57 11.96 11.97 11.95 11.97 6.1K
13:58 11.97 11.98 11.97 11.98 12.4K
13:59 11.98 11.99 11.98 11.98 13.9K
14:00 11.98 11.98 11.97 11.97 19.9K
14:01 11.97 11.98 11.97 11.98 15.1K
14:02 11.98 11.99 11.98 11.99 6.4K
14:03 11.99 12.00 11.99 11.99 10.2K
14:04 11.99 11.99 11.97 11.97 9.5K
14:05 11.97 11.99 11.97 11.99 5.4K
14:06 11.99 12.01 11.99 12.01 22.7K
14:07 12.01 12.01 12.00 12.00 10.5K
14:08 11.99 11.99 11.99 11.99 7.2K
14:09 11.98 11.99 11.98 11.99 3.8K
14:10 11.99 11.99 11.99 11.99 1.9K
14:11 11.99 12.00 11.99 11.99 7.4K
14:12 11.99 12.00 11.99 11.99 4.8K
14:13 12.00 12.00 12.00 12.00 4.9K
14:14 12.00 12.01 12.00 12.00 13.1K
14:15 12.00 12.00 11.97 12.00 41.5K
14:16 12.00 12.01 12.00 12.01 3.0K
14:17 12.02 12.03 12.02 12.02 46.3K
14:18 12.02 12.02 12.02 12.02 7.8K
14:19 12.02 12.02 12.00 12.00 5.7K
14:20 12.00 12.00 12.00 12.00 14.9K
14:21 12.00 12.00 12.00 12.00 4.0K
14:22 12.01 12.01 12.01 12.01 5.1K
14:23 12.01 12.02 12.01 12.02 25.6K
14:24 12.00 12.00 11.97 11.97 19.7K
14:25 11.97 11.98 11.97 11.98 4.1K
14:26 11.97 11.97 11.96 11.96 7.6K
14:27 11.96 11.96 11.94 11.94 5.6K
14:28 11.95 11.95 11.95 11.95 3.2K
14:29 11.96 11.96 11.93 11.94 5.0K
14:30 11.94 11.94 11.94 11.94 12.0K
14:31 11.94 11.94 11.94 11.94 5.1K
14:32 11.94 11.95 11.93 11.95 11.7K
14:33 11.95 11.96 11.95 11.95 4.8K
14:34 11.95 11.95 11.93 11.94 8.9K
14:35 11.94 11.94 11.93 11.94 4.6K
14:36 11.95 11.95 11.95 11.95 2.3K
14:37 11.95 11.95 11.95 11.95 3.1K
14:38 11.94 11.94 11.93 11.93 21.9K
14:39 11.94 11.94 11.94 11.94 5.1K
14:40 11.93 11.94 11.93 11.94 1.5K
14:41 11.94 11.94 11.92 11.92 8.9K
14:42 11.92 11.92 11.92 11.92 9.2K
14:43 11.92 11.92 11.91 11.91 9.8K
14:44 11.91 11.92 11.91 11.92 9.1K
14:45 11.92 11.92 11.90 11.90 5.3K
14:46 11.92 11.92 11.91 11.92 18.1K
14:47 11.92 11.92 11.91 11.91 11.8K
14:48 11.91 11.92 11.91 11.92 29.8K
14:49 11.92 11.94 11.92 11.94 10.2K
14:50 11.93 11.93 11.93 11.93 5.2K
14:51 11.93 11.93 11.92 11.93 26.5K
14:52 11.93 11.93 11.93 11.93 20.1K
14:53 11.93 11.93 11.93 11.93 13.8K
14:54 11.93 11.93 11.91 11.91 21.7K
14:55 11.92 11.92 11.91 11.91 3.7K
14:56 11.93 11.93 11.93 11.93 9.4K
14:57 11.93 11.96 11.93 11.96 11.6K
14:58 11.94 11.94 11.93 11.93 33.1K
14:59 11.94 11.95 11.94 11.94 23.3K
15:00 11.95 11.95 11.93 11.93 13.9K
15:01 11.93 11.95 11.93 11.94 15.3K
15:02 11.94 11.95 11.93 11.93 13.7K
15:03 11.93 11.93 11.92 11.92 4.3K
15:04 11.92 11.92 11.91 11.91 18.8K
15:05 11.91 11.91 11.89 11.90 13.6K
15:06 11.90 11.91 11.90 11.91 14.3K
15:07 11.90 11.91 11.90 11.91 20.8K
15:08 11.91 11.91 11.90 11.90 18.5K
15:09 11.90 11.91 11.90 11.91 10.2K
15:10 11.91 11.92 11.91 11.91 12.4K
15:11 11.91 11.92 11.91 11.91 13.1K
15:12 11.91 11.92 11.91 11.92 13.5K
15:13 11.92 11.92 11.91 11.91 4.9K
15:14 11.90 11.90 11.90 11.90 11.2K
15:15 11.90 11.90 11.89 11.89 11.0K
15:16 11.89 11.89 11.89 11.89 9.3K
15:17 11.89 11.89 11.88 11.88 20.7K
15:18 11.89 11.89 11.88 11.89 24.4K
15:19 11.89 11.89 11.88 11.88 14.8K
15:20 11.89 11.89 11.87 11.88 14.8K
15:21 11.88 11.88 11.87 11.87 10.7K
15:22 11.88 11.88 11.87 11.87 11.3K
15:23 11.88 11.88 11.86 11.86 9.9K
15:24 11.85 11.86 11.85 11.85 12.1K
15:25 11.85 11.85 11.84 11.84 14.7K
15:26 11.84 11.85 11.84 11.84 13.4K
15:27 11.83 11.85 11.83 11.85 7.4K
15:28 11.85 11.85 11.85 11.85 15.9K
15:29 11.86 11.86 11.84 11.84 13.0K
15:30 11.84 11.85 11.84 11.85 11.1K
15:31 11.85 11.85 11.85 11.85 1.9K
15:32 11.86 11.88 11.86 11.88 21.3K
15:33 11.88 11.88 11.86 11.86 26.7K
15:34 11.85 11.88 11.85 11.88 18.8K
15:35 11.88 11.88 11.87 11.87 17.7K
15:36 11.87 11.87 11.84 11.85 29.4K
15:37 11.85 11.86 11.85 11.86 22.6K
15:38 11.86 11.87 11.86 11.86 24.5K
15:39 11.86 11.87 11.85 11.85 30.5K
15:40 11.85 11.86 11.85 11.86 18.1K
15:41 11.86 11.86 11.85 11.86 15.2K
15:42 11.88 11.88 11.87 11.87 11.0K
15:43 11.87 11.87 11.86 11.86 32.0K
15:44 11.86 11.88 11.86 11.88 26.4K
15:45 11.88 11.88 11.87 11.88 11.8K
15:46 11.88 11.89 11.88 11.88 55.6K
15:47 11.88 11.88 11.85 11.85 27.3K
15:48 11.86 11.89 11.86 11.88 29.9K
15:49 11.88 11.88 11.88 11.88 24.7K
15:50 11.87 11.89 11.87 11.89 39.5K
15:51 11.91 11.91 11.88 11.90 35.1K
15:52 11.89 11.89 11.88 11.88 31.0K
15:53 11.88 11.90 11.88 11.90 24.6K
15:54 11.90 11.90 11.90 11.90 32.7K
15:55 11.91 11.94 11.91 11.94 35.8K
15:56 11.91 11.93 11.91 11.92 83.6K
15:57 11.92 11.92 11.91 11.92 69.3K
15:58 11.92 11.92 11.92 11.92 109.6K
15:59 11.92 11.92 11.90 11.90 66.6K
16:00 11.91 11.91 11.89 11.90 1,081.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles