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 11.93 11.97 11.90 11.90 85.0K
09:32 11.94 11.94 11.90 11.92 17.5K
09:33 11.88 11.89 11.88 11.89 10.2K
09:34 11.86 11.87 11.86 11.86 17.0K
09:35 11.85 11.87 11.82 11.82 16.0K
09:36 11.80 11.83 11.80 11.82 19.3K
09:37 11.83 11.85 11.82 11.85 14.6K
09:38 11.85 11.90 11.85 11.89 14.4K
09:39 11.88 11.88 11.87 11.87 7.8K
09:40 11.87 11.87 11.84 11.87 8.9K
09:41 11.87 11.87 11.85 11.87 22.1K
09:42 11.86 11.86 11.86 11.86 8.3K
09:43 11.86 11.86 11.84 11.86 16.6K
09:44 11.85 11.85 11.82 11.82 191.0K
09:45 11.83 11.84 11.82 11.84 42.9K
09:46 11.82 11.82 11.80 11.80 38.3K
09:47 11.79 11.79 11.77 11.77 18.3K
09:48 11.78 11.78 11.76 11.77 12.5K
09:49 11.77 11.78 11.77 11.77 7.1K
09:50 11.75 11.76 11.75 11.76 211.8K
09:51 11.77 11.81 11.77 11.81 13.0K
09:52 11.81 11.81 11.79 11.79 58.5K
09:53 11.79 11.83 11.79 11.83 19.2K
09:54 11.85 11.85 11.82 11.85 49.9K
09:55 11.85 11.85 11.85 11.85 14.2K
09:56 11.84 11.87 11.84 11.87 6.0K
09:57 11.86 11.86 11.85 11.86 35.9K
09:58 11.86 11.88 11.86 11.87 43.5K
09:59 11.88 11.88 11.87 11.87 41.8K
10:00 11.87 11.89 11.87 11.89 23.5K
10:01 11.89 11.90 11.89 11.89 46.1K
10:02 11.88 11.90 11.88 11.90 46.9K
10:03 11.90 11.91 11.90 11.90 53.8K
10:04 11.90 11.91 11.90 11.91 148.6K
10:05 11.90 11.91 11.90 11.90 24.0K
10:06 11.90 11.90 11.88 11.88 10.2K
10:07 11.87 11.89 11.87 11.89 11.9K
10:08 11.89 11.89 11.87 11.87 20.0K
10:09 11.86 11.87 11.86 11.86 12.6K
10:10 11.86 11.86 11.85 11.86 13.0K
10:11 11.86 11.87 11.85 11.85 140.7K
10:12 11.84 11.84 11.83 11.83 46.7K
10:13 11.83 11.83 11.81 11.81 54.3K
10:14 11.82 11.83 11.82 11.83 102.5K
10:15 11.82 11.82 11.81 11.82 15.8K
10:16 11.81 11.82 11.81 11.82 17.3K
10:17 11.82 11.83 11.81 11.83 19.7K
10:18 11.81 11.83 11.81 11.83 12.5K
10:19 11.81 11.81 11.80 11.80 24.1K
10:20 11.80 11.80 11.79 11.79 4.6K
10:21 11.78 11.80 11.78 11.80 21.4K
10:22 11.80 11.80 11.80 11.80 15.7K
10:23 11.80 11.80 11.79 11.79 21.9K
10:24 11.77 11.80 11.77 11.80 40.3K
10:25 11.80 11.80 11.80 11.80 7.3K
10:26 11.78 11.78 11.77 11.77 39.6K
10:27 11.77 11.78 11.77 11.78 17.9K
10:28 11.77 11.78 11.77 11.77 36.0K
10:29 11.78 11.79 11.78 11.79 5.5K
10:30 11.79 11.80 11.79 11.80 6.6K
10:31 11.80 11.80 11.79 11.79 12.8K
10:32 11.78 11.78 11.77 11.78 15.8K
10:33 11.79 11.79 11.79 11.79 12.5K
10:34 11.80 11.81 11.80 11.81 19.0K
10:35 11.81 11.81 11.79 11.79 18.5K
10:36 11.79 11.80 11.79 11.80 6.3K
10:37 11.79 11.80 11.78 11.80 23.3K
10:38 11.79 11.79 11.78 11.78 5.5K
10:39 11.78 11.79 11.78 11.79 27.1K
10:40 11.78 11.78 11.78 11.78 14.4K
10:41 11.78 11.78 11.76 11.76 54.7K
10:42 11.75 11.77 11.75 11.76 58.8K
10:43 11.76 11.76 11.76 11.76 7.1K
10:44 11.76 11.76 11.76 11.76 93.9K
10:45 11.76 11.76 11.76 11.76 37.3K
10:46 11.76 11.76 11.75 11.75 57.8K
10:47 11.75 11.75 11.74 11.75 21.0K
10:48 11.75 11.76 11.75 11.76 33.6K
10:49 11.76 11.76 11.74 11.76 20.0K
10:50 11.72 11.74 11.72 11.72 381.0K
10:51 11.72 11.74 11.72 11.74 55.8K
10:52 11.76 11.76 11.76 11.76 17.2K
10:53 11.75 11.75 11.73 11.73 16.5K
10:54 11.73 11.74 11.73 11.73 25.6K
10:55 11.72 11.72 11.71 11.72 49.8K
10:56 11.71 11.71 11.69 11.69 65.2K
10:57 11.69 11.70 11.67 11.70 82.3K
10:58 11.69 11.69 11.68 11.68 22.9K
10:59 11.66 11.66 11.65 11.66 425.2K
11:00 11.68 11.68 11.67 11.68 207.8K
11:01 11.69 11.71 11.69 11.71 33.6K
11:02 11.71 11.71 11.69 11.69 140.5K
11:03 11.70 11.72 11.70 11.72 245.3K
11:04 11.72 11.72 11.72 11.72 14.2K
11:05 11.72 11.73 11.72 11.73 75.1K
11:06 11.73 11.75 11.73 11.75 34.5K
11:07 11.76 11.76 11.76 11.76 9.6K
11:08 11.77 11.78 11.77 11.78 79.7K
11:09 11.78 11.80 11.78 11.80 32.9K
11:10 11.80 11.80 11.79 11.80 35.4K
11:11 11.79 11.80 11.79 11.80 32.1K
11:12 11.81 11.82 11.81 11.82 65.8K
11:13 11.81 11.81 11.79 11.79 43.6K
11:14 11.78 11.78 11.75 11.76 45.7K
11:15 11.75 11.75 11.74 11.74 37.3K
11:16 11.73 11.74 11.73 11.74 28.7K
11:17 11.74 11.75 11.74 11.75 40.1K
11:18 11.75 11.76 11.75 11.76 21.9K
11:19 11.76 11.76 11.76 11.76 3.2K
11:20 11.76 11.76 11.76 11.76 9.9K
11:21 11.76 11.76 11.76 11.76 5.8K
11:22 11.76 11.78 11.76 11.78 30.1K
11:23 11.78 11.78 11.78 11.78 19.6K
11:24 11.77 11.78 11.77 11.78 12.2K
11:25 11.78 11.78 11.78 11.78 22.5K
11:26 11.78 11.78 11.77 11.78 5.3K
11:27 11.78 11.78 11.77 11.77 59.5K
11:28 11.77 11.77 11.75 11.75 21.9K
11:29 11.76 11.76 11.76 11.76 15.3K
11:30 11.77 11.77 11.77 11.77 17.7K
11:31 11.76 11.76 11.74 11.75 42.8K
11:32 11.76 11.77 11.74 11.76 100.3K
11:33 11.76 11.77 11.76 11.77 23.6K
11:34 11.77 11.79 11.77 11.77 40.1K
11:35 11.77 11.77 11.76 11.76 18.6K
11:36 11.76 11.76 11.76 11.76 6.0K
11:37 11.76 11.77 11.75 11.77 43.9K
11:38 11.77 11.78 11.77 11.78 35.8K
11:39 11.78 11.79 11.77 11.78 46.5K
11:40 11.79 11.79 11.77 11.78 56.4K
11:41 11.78 11.79 11.78 11.79 17.7K
11:42 11.78 11.79 11.78 11.79 49.3K
11:43 11.79 11.79 11.79 11.79 27.1K
11:44 11.79 11.81 11.79 11.81 16.3K
11:45 11.81 11.81 11.80 11.81 14.1K
11:46 11.81 11.81 11.80 11.80 25.4K
11:47 11.81 11.81 11.79 11.79 46.8K
11:48 11.80 11.80 11.79 11.79 58.4K
11:49 11.79 11.79 11.78 11.78 26.4K
11:50 11.78 11.78 11.78 11.78 8.7K
11:51 11.78 11.79 11.77 11.78 70.5K
11:52 11.79 11.79 11.79 11.79 30.3K
11:53 11.78 11.79 11.77 11.78 59.4K
11:54 11.78 11.79 11.78 11.79 29.6K
11:55 11.80 11.81 11.80 11.81 61.2K
11:56 11.80 11.82 11.80 11.82 17.0K
11:57 11.82 11.82 11.82 11.82 25.2K
11:58 11.82 11.83 11.82 11.82 45.4K
11:59 11.81 11.81 11.81 11.81 19.3K
12:00 11.82 11.83 11.82 11.82 40.7K
12:01 11.82 11.83 11.82 11.83 14.9K
12:02 11.84 11.85 11.84 11.85 84.0K
12:03 11.86 11.86 11.85 11.85 23.4K
12:04 11.85 11.85 11.85 11.85 4.9K
12:05 11.85 11.85 11.82 11.82 79.2K
12:06 11.81 11.82 11.81 11.82 146.3K
12:07 11.82 11.82 11.80 11.81 63.2K
12:08 11.80 11.82 11.80 11.82 86.5K
12:09 11.82 11.82 11.82 11.82 100.3K
12:10 11.83 11.83 11.82 11.83 97.0K
12:11 11.84 11.84 11.82 11.82 46.3K
12:12 11.83 11.83 11.82 11.82 67.6K
12:13 11.82 11.83 11.82 11.83 21.2K
12:14 11.83 11.83 11.82 11.83 12.0K
12:15 11.83 11.83 11.83 11.83 16.6K
12:16 11.83 11.83 11.82 11.82 77.2K
12:17 11.82 11.82 11.81 11.82 7.5K
12:18 11.82 11.83 11.81 11.83 18.5K
12:19 11.83 11.83 11.81 11.81 26.0K
12:20 11.82 11.82 11.82 11.82 15.2K
12:21 11.82 11.83 11.82 11.83 87.9K
12:22 11.83 11.83 11.82 11.82 36.3K
12:23 11.82 11.82 11.81 11.82 17.8K
12:24 11.82 11.82 11.81 11.81 53.5K
12:25 11.80 11.80 11.78 11.79 31.1K
12:26 11.79 11.79 11.78 11.78 31.1K
12:27 11.79 11.79 11.78 11.79 23.6K
12:28 11.79 11.81 11.79 11.79 28.5K
12:29 11.80 11.80 11.79 11.79 22.0K
12:30 11.79 11.79 11.78 11.79 5.1K
12:31 11.79 11.79 11.77 11.77 20.1K
12:32 11.77 11.79 11.77 11.79 32.3K
12:33 11.79 11.79 11.79 11.79 4.8K
12:34 11.79 11.79 11.78 11.78 18.0K
12:35 11.78 11.79 11.78 11.79 10.7K
12:36 11.78 11.79 11.78 11.79 20.3K
12:37 11.79 11.80 11.79 11.80 38.1K
12:38 11.80 11.80 11.80 11.80 4.8K
12:39 11.79 11.79 11.79 11.79 17.7K
12:40 11.80 11.80 11.80 11.80 14.2K
12:41 11.80 11.80 11.80 11.80 16.1K
12:42 11.80 11.80 11.80 11.80 28.7K
12:43 11.80 11.80 11.80 11.80 7.6K
12:44 11.80 11.81 11.80 11.80 15.0K
12:45 11.81 11.81 11.81 11.81 88.7K
12:46 11.81 11.81 11.81 11.81 6.4K
12:47 11.81 11.82 11.81 11.82 37.5K
12:48 11.82 11.84 11.82 11.83 102.7K
12:49 11.83 11.84 11.83 11.83 31.0K
12:50 11.83 11.84 11.83 11.84 32.7K
12:51 11.84 11.84 11.83 11.83 168.4K
12:52 11.82 11.84 11.82 11.84 41.1K
12:53 11.84 11.85 11.84 11.85 17.9K
12:54 11.85 11.85 11.84 11.85 15.1K
12:55 11.85 11.85 11.83 11.83 30.5K
12:56 11.84 11.84 11.84 11.84 71.3K
12:57 11.85 11.85 11.85 11.85 6.8K
12:58 11.85 11.85 11.85 11.85 2.6K
12:59 11.85 11.85 11.84 11.84 54.9K
13:00 11.84 11.84 11.84 11.84 7.7K
13:01 11.84 11.84 11.84 11.84 12.0K
13:02 11.84 11.84 11.84 11.84 4.2K
13:03 11.84 11.84 11.84 11.84 14.2K
13:04 11.85 11.86 11.85 11.86 63.7K
13:05 11.86 11.86 11.86 11.86 6.3K
13:06 11.86 11.86 11.86 11.86 2.4K
13:07 11.86 11.86 11.86 11.86 6.2K
13:08 11.86 11.87 11.86 11.87 40.2K
13:09 11.87 11.87 11.86 11.87 12.4K
13:10 11.87 11.87 11.86 11.86 5.9K
13:11 11.87 11.87 11.85 11.86 55.6K
13:12 11.86 11.88 11.86 11.87 65.0K
13:13 11.87 11.87 11.85 11.85 40.7K
13:14 11.86 11.87 11.86 11.87 32.6K
13:15 11.87 11.87 11.87 11.87 7.5K
13:16 11.87 11.87 11.87 11.87 12.4K
13:17 11.87 11.87 11.87 11.87 11.5K
13:18 11.87 11.87 11.85 11.85 112.6K
13:19 11.86 11.86 11.85 11.85 4.1K
13:20 11.86 11.86 11.85 11.86 17.8K
13:21 11.86 11.86 11.85 11.85 77.7K
13:22 11.85 11.85 11.85 11.85 6.6K
13:23 11.85 11.85 11.83 11.83 23.1K
13:24 11.83 11.84 11.83 11.84 24.8K
13:25 11.84 11.85 11.84 11.85 9.5K
13:26 11.85 11.85 11.85 11.85 17.4K
13:27 11.85 11.85 11.82 11.83 15.2K
13:28 11.83 11.84 11.83 11.84 12.2K
13:29 11.83 11.83 11.83 11.83 16.2K
13:30 11.83 11.83 11.82 11.82 25.1K
13:31 11.82 11.83 11.82 11.82 21.8K
13:32 11.82 11.83 11.82 11.83 2.0K
13:33 11.83 11.83 11.83 11.83 19.1K
13:34 11.83 11.83 11.81 11.81 20.0K
13:35 11.81 11.83 11.81 11.83 49.7K
13:36 11.82 11.82 11.81 11.81 278.4K
13:37 11.81 11.81 11.80 11.80 49.8K
13:38 11.80 11.81 11.80 11.80 82.4K
13:39 11.80 11.80 11.80 11.80 21.7K
13:40 11.80 11.80 11.80 11.80 23.7K
13:41 11.80 11.80 11.78 11.78 17.0K
13:42 11.78 11.79 11.78 11.78 25.4K
13:43 11.78 11.79 11.78 11.79 12.4K
13:44 11.79 11.79 11.78 11.78 55.0K
13:45 11.78 11.78 11.78 11.78 28.8K
13:46 11.78 11.78 11.78 11.78 32.6K
13:47 11.78 11.79 11.78 11.79 54.4K
13:48 11.79 11.79 11.79 11.79 3.8K
13:49 11.79 11.79 11.79 11.79 9.0K
13:50 11.79 11.80 11.79 11.80 10.2K
13:51 11.80 11.80 11.80 11.80 10.6K
13:52 11.80 11.80 11.78 11.78 37.5K
13:53 11.79 11.79 11.78 11.78 64.6K
13:54 11.77 11.77 11.75 11.76 46.6K
13:55 11.76 11.76 11.74 11.76 63.7K
13:56 11.75 11.75 11.74 11.74 49.5K
13:57 11.74 11.75 11.74 11.75 30.0K
13:58 11.75 11.75 11.75 11.75 15.8K
13:59 11.75 11.75 11.75 11.75 2.8K
14:00 11.74 11.75 11.74 11.74 5.7K
14:01 11.76 11.76 11.74 11.75 29.1K
14:02 11.75 11.77 11.75 11.77 10.6K
14:03 11.78 11.78 11.76 11.77 7.5K
14:04 11.76 11.76 11.74 11.76 24.2K
14:05 11.76 11.76 11.75 11.75 6.6K
14:06 11.75 11.75 11.73 11.73 25.5K
14:07 11.73 11.73 11.69 11.69 40.0K
14:08 11.69 11.71 11.68 11.70 24.2K
14:09 11.70 11.70 11.67 11.67 8.5K
14:10 11.67 11.68 11.67 11.68 13.6K
14:11 11.68 11.68 11.67 11.68 11.1K
14:12 11.69 11.69 11.67 11.67 31.3K
14:13 11.67 11.67 11.67 11.67 27.1K
14:14 11.66 11.68 11.66 11.68 7.0K
14:15 11.67 11.68 11.67 11.67 6.1K
14:16 11.66 11.67 11.66 11.67 13.7K
14:17 11.67 11.67 11.66 11.66 33.3K
14:18 11.67 11.69 11.67 11.69 25.4K
14:19 11.69 11.69 11.69 11.69 16.5K
14:20 11.69 11.69 11.69 11.69 9.8K
14:21 11.70 11.72 11.70 11.72 16.6K
14:22 11.72 11.72 11.72 11.72 10.9K
14:23 11.72 11.72 11.71 11.72 14.6K
14:24 11.72 11.72 11.72 11.72 11.8K
14:25 11.71 11.72 11.71 11.72 13.1K
14:26 11.71 11.71 11.71 11.71 13.7K
14:27 11.71 11.71 11.71 11.71 3.9K
14:28 11.71 11.71 11.71 11.71 175.6K
14:29 11.71 11.71 11.70 11.70 91.3K
14:30 11.70 11.70 11.69 11.69 3.6K
14:31 11.70 11.70 11.68 11.68 28.5K
14:32 11.68 11.71 11.68 11.71 33.0K
14:33 11.71 11.71 11.71 11.71 13.8K
14:34 11.72 11.73 11.72 11.73 19.6K
14:35 11.73 11.74 11.73 11.74 25.3K
14:36 11.74 11.74 11.73 11.73 55.5K
14:37 11.73 11.73 11.73 11.73 26.7K
14:38 11.74 11.75 11.73 11.73 51.1K
14:39 11.74 11.74 11.73 11.74 49.0K
14:40 11.73 11.75 11.71 11.75 108.4K
14:41 11.75 11.76 11.75 11.76 51.3K
14:42 11.76 11.76 11.76 11.76 28.9K
14:43 11.76 11.77 11.76 11.77 51.9K
14:44 11.77 11.78 11.77 11.78 43.5K
14:45 11.78 11.78 11.77 11.77 16.2K
14:46 11.77 11.78 11.75 11.75 40.6K
14:47 11.75 11.75 11.74 11.75 42.7K
14:48 11.74 11.75 11.74 11.74 42.7K
14:49 11.74 11.74 11.71 11.72 78.6K
14:50 11.72 11.72 11.70 11.70 40.6K
14:51 11.71 11.73 11.71 11.72 47.5K
14:52 11.73 11.74 11.72 11.72 25.3K
14:53 11.73 11.73 11.71 11.72 25.4K
14:54 11.72 11.72 11.70 11.72 48.2K
14:55 11.72 11.74 11.72 11.73 63.8K
14:56 11.74 11.78 11.74 11.78 97.8K
14:57 11.78 11.78 11.77 11.78 74.9K
14:58 11.79 11.82 11.79 11.81 99.4K
14:59 11.81 11.81 11.80 11.80 32.0K
15:00 11.80 11.80 11.80 11.80 6.1K
15:01 11.80 11.82 11.78 11.80 93.5K
15:02 11.81 11.82 11.80 11.81 76.5K
15:03 11.81 11.81 11.79 11.79 58.8K
15:04 11.79 11.79 11.78 11.79 56.2K
15:05 11.80 11.80 11.79 11.79 28.8K
15:06 11.80 11.80 11.79 11.79 54.0K
15:07 11.79 11.79 11.79 11.79 9.9K
15:08 11.79 11.79 11.78 11.78 19.3K
15:09 11.78 11.79 11.77 11.79 45.1K
15:10 11.79 11.80 11.79 11.79 30.7K
15:11 11.79 11.79 11.78 11.78 39.3K
15:12 11.78 11.78 11.78 11.78 5.8K
15:13 11.78 11.78 11.77 11.78 16.7K
15:14 11.78 11.78 11.77 11.77 52.7K
15:15 11.77 11.77 11.75 11.75 25.7K
15:16 11.75 11.77 11.75 11.76 27.9K
15:17 11.76 11.76 11.74 11.75 45.8K
15:18 11.74 11.75 11.74 11.75 42.8K
15:19 11.75 11.75 11.73 11.73 26.7K
15:20 11.74 11.77 11.73 11.77 41.0K
15:21 11.77 11.77 11.76 11.76 44.0K
15:22 11.76 11.77 11.75 11.75 22.8K
15:23 11.76 11.78 11.76 11.76 282.1K
15:24 11.76 11.76 11.75 11.75 28.5K
15:25 11.75 11.76 11.75 11.76 70.7K
15:26 11.76 11.76 11.75 11.76 107.3K
15:27 11.76 11.76 11.73 11.73 65.5K
15:28 11.73 11.73 11.73 11.73 60.0K
15:29 11.73 11.74 11.73 11.74 31.7K
15:30 11.74 11.74 11.73 11.74 28.2K
15:31 11.74 11.74 11.73 11.74 25.6K
15:32 11.74 11.75 11.74 11.75 28.3K
15:33 11.75 11.75 11.75 11.75 9.2K
15:34 11.75 11.76 11.75 11.76 21.7K
15:35 11.76 11.76 11.74 11.74 36.4K
15:36 11.74 11.75 11.74 11.74 27.7K
15:37 11.75 11.76 11.75 11.76 27.5K
15:38 11.77 11.78 11.77 11.78 22.7K
15:39 11.79 11.79 11.78 11.78 49.2K
15:40 11.78 11.78 11.77 11.77 29.5K
15:41 11.78 11.78 11.77 11.77 27.7K
15:42 11.77 11.80 11.77 11.80 45.2K
15:43 11.79 11.84 11.79 11.84 96.3K
15:44 11.85 11.87 11.85 11.86 54.7K
15:45 11.86 11.86 11.85 11.85 23.3K
15:46 11.83 11.87 11.83 11.87 46.2K
15:47 11.87 11.87 11.85 11.86 60.1K
15:48 11.85 11.85 11.85 11.85 59.1K
15:49 11.87 11.88 11.85 11.88 46.0K
15:50 11.87 11.87 11.85 11.86 31.2K
15:51 11.85 11.85 11.82 11.83 43.3K
15:52 11.83 11.84 11.82 11.84 48.9K
15:53 11.85 11.86 11.84 11.86 54.8K
15:54 11.86 11.87 11.86 11.87 44.8K
15:55 11.87 11.88 11.87 11.87 90.5K
15:56 11.86 11.86 11.85 11.86 77.2K
15:57 11.86 11.88 11.86 11.87 121.0K
15:58 11.88 11.89 11.88 11.89 83.1K
15:59 11.89 11.90 11.89 11.90 100.9K
16:00 11.90 12.13 11.71 11.89 1,505.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles