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 12.69 12.82 12.61 12.64 59.9K
09:32 12.62 12.63 12.60 12.63 15.1K
09:33 12.63 12.63 12.58 12.58 6.3K
09:34 12.58 12.58 12.56 12.56 12.4K
09:35 12.56 12.58 12.56 12.58 2.6K
09:36 12.58 12.58 12.56 12.56 5.2K
09:37 12.55 12.55 12.54 12.55 20.7K
09:38 12.55 12.57 12.54 12.57 6.8K
09:39 12.58 12.59 12.56 12.58 3.7K
09:40 12.58 12.58 12.56 12.56 10.1K
09:41 12.56 12.58 12.56 12.58 10.0K
09:42 12.57 12.57 12.56 12.57 29.0K
09:43 12.57 12.58 12.55 12.55 12.2K
09:44 12.55 12.56 12.55 12.56 10.1K
09:45 12.55 12.56 12.54 12.56 6.0K
09:46 12.56 12.60 12.56 12.60 15.9K
09:47 12.61 12.61 12.59 12.59 33.1K
09:48 12.58 12.59 12.56 12.58 28.0K
09:49 12.56 12.58 12.55 12.58 21.0K
09:50 12.59 12.59 12.56 12.58 61.8K
09:51 12.58 12.60 12.58 12.59 3.4K
09:52 12.57 12.57 12.56 12.57 10.8K
09:53 12.57 12.57 12.57 12.57 5.2K
09:54 12.58 12.59 12.58 12.58 9.2K
09:55 12.58 12.59 12.58 12.58 2.3K
09:56 12.58 12.58 12.53 12.53 51.2K
09:57 12.53 12.53 12.51 12.51 32.4K
09:58 12.51 12.51 12.49 12.49 85.1K
09:59 12.49 12.53 12.49 12.53 70.9K
10:00 12.53 12.53 12.51 12.51 8.3K
10:01 12.51 12.55 12.51 12.54 81.5K
10:02 12.54 12.54 12.54 12.54 3.9K
10:03 12.55 12.55 12.53 12.53 30.3K
10:04 12.53 12.54 12.53 12.53 12.5K
10:05 12.52 12.53 12.51 12.52 20.1K
10:06 12.52 12.55 12.52 12.55 17.3K
10:07 12.55 12.55 12.53 12.53 15.4K
10:08 12.53 12.55 12.53 12.55 15.0K
10:09 12.55 12.55 12.54 12.54 20.6K
10:10 12.53 12.55 12.53 12.55 13.4K
10:11 12.55 12.56 12.55 12.55 7.0K
10:12 12.56 12.56 12.54 12.54 6.4K
10:13 12.53 12.54 12.53 12.54 18.5K
10:14 12.54 12.54 12.52 12.52 8.3K
10:15 12.51 12.53 12.51 12.53 17.3K
10:16 12.53 12.54 12.53 12.54 19.5K
10:17 12.55 12.55 12.54 12.55 17.9K
10:18 12.54 12.55 12.54 12.55 102.5K
10:19 12.54 12.55 12.54 12.55 61.9K
10:20 12.55 12.55 12.55 12.55 1.5K
10:21 12.56 12.57 12.56 12.57 5.3K
10:22 12.58 12.60 12.58 12.60 7.3K
10:23 12.60 12.60 12.59 12.60 10.4K
10:24 12.60 12.62 12.60 12.62 4.4K
10:25 12.62 12.62 12.61 12.61 3.3K
10:26 12.61 12.61 12.59 12.60 10.8K
10:27 12.60 12.61 12.60 12.61 3.7K
10:28 12.61 12.63 12.61 12.63 6.1K
10:29 12.62 12.62 12.62 12.62 6.0K
10:30 12.62 12.62 12.62 12.62 2.4K
10:31 12.63 12.64 12.63 12.64 21.4K
10:32 12.64 12.65 12.64 12.65 2.4K
10:33 12.65 12.65 12.65 12.65 14.3K
10:34 12.65 12.66 12.65 12.66 2.6K
10:35 12.64 12.64 12.62 12.62 11.0K
10:36 12.62 12.63 12.60 12.61 23.6K
10:37 12.62 12.62 12.61 12.62 30.5K
10:38 12.63 12.65 12.63 12.65 15.5K
10:39 12.66 12.66 12.66 12.66 20.4K
10:40 12.66 12.66 12.66 12.66 6.0K
10:41 12.66 12.66 12.65 12.65 31.1K
10:42 12.65 12.66 12.65 12.66 16.1K
10:43 12.65 12.65 12.63 12.63 11.6K
10:44 12.64 12.64 12.63 12.63 36.1K
10:45 12.63 12.63 12.62 12.62 13.2K
10:46 12.61 12.61 12.60 12.60 21.5K
10:47 12.60 12.61 12.60 12.61 4.3K
10:48 12.61 12.61 12.61 12.61 3.5K
10:49 12.61 12.62 12.60 12.62 38.2K
10:50 12.62 12.63 12.62 12.62 25.2K
10:51 12.62 12.62 12.60 12.61 18.1K
10:52 12.61 12.63 12.61 12.62 17.2K
10:53 12.63 12.63 12.63 12.63 28.4K
10:54 12.63 12.64 12.63 12.63 29.7K
10:55 12.63 12.64 12.63 12.64 6.4K
10:56 12.64 12.67 12.64 12.67 26.3K
10:57 12.67 12.67 12.66 12.66 9.6K
10:58 12.66 12.66 12.64 12.64 11.7K
10:59 12.64 12.64 12.63 12.63 5.4K
11:00 12.63 12.64 12.63 12.64 7.4K
11:01 12.65 12.65 12.64 12.65 29.5K
11:02 12.65 12.65 12.64 12.64 1.7K
11:03 12.64 12.64 12.64 12.64 2.9K
11:04 12.63 12.64 12.63 12.63 12.8K
11:05 12.63 12.64 12.62 12.64 3.8K
11:06 12.64 12.64 12.64 12.64 0.6K
11:07 12.63 12.65 12.63 12.64 35.7K
11:08 12.65 12.65 12.64 12.65 27.4K
11:09 12.65 12.66 12.65 12.66 24.6K
11:10 12.66 12.66 12.64 12.64 11.6K
11:11 12.64 12.65 12.64 12.64 6.9K
11:12 12.63 12.63 12.62 12.63 21.9K
11:13 12.63 12.63 12.63 12.63 0.6K
11:14 12.63 12.65 12.63 12.65 26.2K
11:15 12.65 12.65 12.63 12.63 9.5K
11:16 12.64 12.64 12.64 12.64 8.8K
11:17 12.65 12.65 12.63 12.63 30.0K
11:18 12.63 12.63 12.63 12.63 4.7K
11:19 12.63 12.63 12.63 12.63 1.1K
11:20 12.63 12.63 12.63 12.63 2.4K
11:21 12.63 12.65 12.63 12.65 38.4K
11:22 12.65 12.65 12.64 12.64 4.6K
11:23 12.65 12.65 12.64 12.65 18.3K
11:24 12.65 12.65 12.65 12.65 1.5K
11:25 12.65 12.65 12.64 12.64 16.3K
11:26 12.64 12.64 12.64 12.64 2.0K
11:27 12.66 12.66 12.66 12.66 14.7K
11:28 12.67 12.68 12.67 12.68 33.2K
11:29 12.67 12.67 12.67 12.67 5.5K
11:30 12.67 12.67 12.66 12.66 3.7K
11:31 12.66 12.67 12.66 12.67 19.1K
11:32 12.67 12.67 12.67 12.67 3.2K
11:33 12.66 12.66 12.63 12.63 40.3K
11:34 12.63 12.63 12.63 12.63 10.0K
11:35 12.62 12.62 12.61 12.62 49.9K
11:36 12.62 12.62 12.62 12.62 6.2K
11:37 12.63 12.63 12.62 12.63 33.0K
11:38 12.62 12.64 12.61 12.64 35.5K
11:39 12.63 12.63 12.62 12.62 12.0K
11:40 12.62 12.63 12.62 12.63 4.1K
11:41 12.64 12.64 12.63 12.64 20.3K
11:42 12.64 12.64 12.63 12.63 12.3K
11:43 12.63 12.63 12.63 12.63 1.3K
11:44 12.63 12.63 12.62 12.62 17.1K
11:45 12.62 12.63 12.62 12.63 5.0K
11:46 12.63 12.63 12.63 12.63 1.4K
11:47 12.63 12.63 12.63 12.63 3.5K
11:48 12.62 12.63 12.62 12.63 22.4K
11:49 12.63 12.63 12.63 12.63 17.2K
11:50 12.63 12.63 12.63 12.63 8.5K
11:51 12.63 12.64 12.62 12.62 22.4K
11:52 12.62 12.62 12.61 12.61 21.4K
11:53 12.62 12.62 12.62 12.62 2.5K
11:54 12.62 12.62 12.59 12.60 22.6K
11:55 12.60 12.61 12.60 12.61 13.6K
11:56 12.61 12.62 12.61 12.62 24.2K
11:57 12.62 12.62 12.62 12.62 0.9K
11:58 12.62 12.62 12.62 12.62 8.9K
11:59 12.62 12.62 12.60 12.61 21.7K
12:00 12.61 12.61 12.61 12.61 1.9K
12:01 12.61 12.61 12.61 12.61 1.3K
12:02 12.61 12.61 12.60 12.60 6.7K
12:03 12.60 12.60 12.60 12.60 8.4K
12:04 12.60 12.60 12.60 12.60 19.6K
12:05 12.60 12.60 12.60 12.60 13.0K
12:06 12.60 12.60 12.60 12.60 3.4K
12:07 12.61 12.62 12.61 12.62 29.0K
12:08 12.62 12.62 12.62 12.62 2.0K
12:09 12.62 12.62 12.62 12.62 0.6K
12:10 12.62 12.62 12.62 12.62 4.4K
12:11 12.62 12.62 12.62 12.62 1.8K
12:12 12.62 12.62 12.62 12.62 1.6K
12:13 12.62 12.63 12.62 12.62 8.6K
12:14 12.62 12.63 12.62 12.63 3.3K
12:15 12.63 12.63 12.63 12.63 4.8K
12:16 12.63 12.63 12.63 12.63 11.8K
12:17 12.61 12.61 12.60 12.60 10.1K
12:18 12.60 12.60 12.58 12.58 7.1K
12:19 12.58 12.58 12.57 12.58 53.6K
12:20 12.58 12.59 12.58 12.59 13.1K
12:21 12.59 12.60 12.58 12.60 24.3K
12:22 12.60 12.60 12.58 12.58 93.7K
12:23 12.59 12.59 12.57 12.58 179.3K
12:24 12.58 12.58 12.57 12.58 22.3K
12:25 12.58 12.58 12.58 12.58 2.0K
12:26 12.57 12.58 12.57 12.57 41.0K
12:27 12.58 12.58 12.57 12.57 56.9K
12:28 12.57 12.57 12.55 12.56 58.4K
12:29 12.56 12.56 12.53 12.53 141.8K
12:30 12.54 12.54 12.52 12.52 35.0K
12:31 12.53 12.54 12.52 12.54 45.9K
12:32 12.52 12.54 12.52 12.53 21.7K
12:33 12.54 12.55 12.53 12.55 16.7K
12:34 12.54 12.54 12.54 12.54 6.4K
12:35 12.54 12.56 12.53 12.56 8.1K
12:36 12.55 12.56 12.55 12.56 15.1K
12:37 12.56 12.57 12.55 12.57 19.7K
12:38 12.58 12.59 12.55 12.55 24.3K
12:39 12.56 12.56 12.56 12.56 3.2K
12:40 12.56 12.57 12.56 12.57 11.5K
12:41 12.57 12.58 12.57 12.58 8.4K
12:42 12.58 12.58 12.58 12.58 21.3K
12:43 12.58 12.58 12.57 12.58 5.9K
12:44 12.56 12.56 12.56 12.56 27.6K
12:45 12.56 12.56 12.55 12.55 10.4K
12:46 12.54 12.54 12.54 12.54 16.7K
12:47 12.54 12.54 12.53 12.53 11.3K
12:48 12.53 12.54 12.52 12.52 18.7K
12:49 12.53 12.54 12.53 12.54 16.7K
12:50 12.53 12.53 12.52 12.52 14.0K
12:51 12.52 12.52 12.51 12.51 13.7K
12:52 12.51 12.52 12.51 12.51 16.4K
12:53 12.51 12.52 12.51 12.52 16.4K
12:54 12.52 12.52 12.51 12.51 5.2K
12:55 12.51 12.52 12.51 12.51 14.6K
12:56 12.51 12.51 12.51 12.51 1.9K
12:57 12.51 12.52 12.51 12.52 7.9K
12:58 12.52 12.52 12.52 12.52 1.1K
12:59 12.52 12.52 12.52 12.52 3.9K
13:00 12.53 12.53 12.52 12.52 42.3K
13:01 12.53 12.54 12.53 12.54 164.5K
13:02 12.55 12.56 12.54 12.54 16.7K
13:03 12.54 12.55 12.53 12.55 10.8K
13:04 12.56 12.56 12.56 12.56 10.0K
13:05 12.56 12.57 12.55 12.56 10.7K
13:06 12.57 12.58 12.57 12.58 7.2K
13:07 12.58 12.59 12.58 12.59 4.1K
13:08 12.59 12.59 12.59 12.59 6.8K
13:09 12.59 12.59 12.59 12.59 1.1K
13:10 12.59 12.60 12.59 12.60 9.7K
13:11 12.60 12.60 12.59 12.59 14.7K
13:12 12.59 12.59 12.59 12.59 4.3K
13:13 12.58 12.58 12.57 12.57 3.4K
13:14 12.58 12.58 12.58 12.58 0.7K
13:15 12.58 12.58 12.56 12.57 6.7K
13:16 12.57 12.57 12.56 12.56 1.1K
13:17 12.56 12.57 12.56 12.57 1.3K
13:18 12.57 12.57 12.55 12.56 5.5K
13:19 12.56 12.58 12.56 12.58 24.7K
13:20 12.58 12.58 12.57 12.57 8.3K
13:21 12.58 12.59 12.58 12.58 25.7K
13:22 12.58 12.58 12.57 12.57 3.3K
13:23 12.57 12.60 12.57 12.60 19.3K
13:24 12.60 12.61 12.60 12.61 43.2K
13:25 12.62 12.62 12.60 12.60 38.4K
13:26 12.60 12.60 12.59 12.60 5.9K
13:27 12.60 12.61 12.60 12.61 84.0K
13:28 12.60 12.64 12.60 12.62 83.2K
13:29 12.64 12.64 12.62 12.64 240.3K
13:30 12.64 12.64 12.63 12.63 19.5K
13:31 12.65 12.66 12.65 12.66 34.3K
13:32 12.66 12.66 12.65 12.65 5.9K
13:33 12.65 12.66 12.65 12.66 13.9K
13:34 12.66 12.66 12.66 12.66 39.5K
13:35 12.67 12.67 12.66 12.67 100.7K
13:36 12.66 12.67 12.66 12.67 36.0K
13:37 12.67 12.67 12.67 12.67 48.8K
13:38 12.68 12.68 12.67 12.68 189.4K
13:39 12.68 12.68 12.66 12.66 43.9K
13:40 12.66 12.68 12.66 12.68 25.3K
13:41 12.68 12.68 12.67 12.67 28.1K
13:42 12.66 12.66 12.64 12.64 45.8K
13:43 12.64 12.65 12.64 12.64 23.5K
13:44 12.64 12.64 12.63 12.63 12.5K
13:45 12.63 12.63 12.62 12.62 8.7K
13:46 12.62 12.62 12.62 12.62 2.1K
13:47 12.62 12.62 12.62 12.62 1.9K
13:48 12.62 12.62 12.61 12.61 5.0K
13:49 12.61 12.61 12.59 12.60 14.1K
13:50 12.60 12.60 12.60 12.60 1.3K
13:51 12.60 12.60 12.59 12.60 3.2K
13:52 12.59 12.61 12.59 12.61 15.0K
13:53 12.61 12.61 12.60 12.60 15.7K
13:54 12.60 12.61 12.60 12.61 3.5K
13:55 12.61 12.61 12.59 12.59 13.4K
13:56 12.59 12.59 12.59 12.59 0.7K
13:57 12.59 12.61 12.59 12.61 10.6K
13:58 12.60 12.60 12.60 12.60 10.1K
13:59 12.60 12.62 12.60 12.62 38.6K
14:00 12.62 12.62 12.61 12.61 9.7K
14:01 12.61 12.64 12.61 12.64 49.1K
14:02 12.64 12.65 12.64 12.64 16.7K
14:03 12.64 12.64 12.63 12.63 4.6K
14:04 12.62 12.62 12.62 12.62 12.3K
14:05 12.62 12.63 12.62 12.63 13.4K
14:06 12.64 12.64 12.64 12.64 9.4K
14:07 12.64 12.65 12.64 12.65 7.7K
14:08 12.65 12.65 12.64 12.64 17.4K
14:09 12.65 12.65 12.65 12.65 9.4K
14:10 12.65 12.65 12.65 12.65 4.6K
14:11 12.65 12.66 12.65 12.66 22.1K
14:12 12.66 12.67 12.66 12.67 17.2K
14:13 12.67 12.67 12.65 12.65 23.7K
14:14 12.65 12.66 12.65 12.66 36.9K
14:15 12.66 12.67 12.66 12.67 14.2K
14:16 12.67 12.67 12.67 12.67 5.5K
14:17 12.67 12.68 12.67 12.68 13.6K
14:18 12.68 12.68 12.67 12.67 21.5K
14:19 12.67 12.68 12.65 12.68 36.5K
14:20 12.67 12.69 12.66 12.69 45.3K
14:21 12.68 12.68 12.67 12.67 7.8K
14:22 12.66 12.68 12.66 12.68 21.1K
14:23 12.68 12.68 12.67 12.67 17.7K
14:24 12.67 12.67 12.66 12.66 26.6K
14:25 12.66 12.67 12.66 12.67 10.5K
14:26 12.67 12.68 12.67 12.68 8.4K
14:27 12.68 12.68 12.67 12.68 2.3K
14:28 12.68 12.68 12.67 12.67 32.1K
14:29 12.66 12.67 12.65 12.66 22.5K
14:30 12.67 12.67 12.67 12.67 7.7K
14:31 12.67 12.67 12.66 12.67 21.4K
14:32 12.67 12.68 12.67 12.68 7.0K
14:33 12.68 12.68 12.68 12.68 6.8K
14:34 12.68 12.68 12.68 12.68 3.1K
14:35 12.68 12.68 12.66 12.66 36.4K
14:36 12.66 12.67 12.66 12.67 10.5K
14:37 12.67 12.67 12.66 12.66 8.2K
14:38 12.66 12.67 12.66 12.67 16.2K
14:39 12.67 12.68 12.67 12.68 11.9K
14:40 12.68 12.68 12.67 12.68 3.1K
14:41 12.68 12.68 12.66 12.66 17.3K
14:42 12.66 12.66 12.66 12.66 4.4K
14:43 12.66 12.67 12.66 12.66 15.2K
14:44 12.66 12.67 12.66 12.67 18.8K
14:45 12.66 12.66 12.66 12.66 16.5K
14:46 12.66 12.67 12.66 12.67 13.2K
14:47 12.67 12.67 12.67 12.67 2.3K
14:48 12.67 12.67 12.66 12.67 16.8K
14:49 12.66 12.66 12.66 12.66 16.1K
14:50 12.66 12.67 12.66 12.67 23.7K
14:51 12.67 12.67 12.67 12.67 5.0K
14:52 12.67 12.67 12.67 12.67 3.1K
14:53 12.67 12.68 12.67 12.67 27.5K
14:54 12.67 12.68 12.67 12.68 10.9K
14:55 12.68 12.68 12.68 12.68 5.6K
14:56 12.68 12.68 12.68 12.68 2.4K
14:57 12.68 12.68 12.67 12.67 16.5K
14:58 12.67 12.68 12.67 12.68 19.8K
14:59 12.68 12.68 12.67 12.67 18.0K
15:00 12.67 12.67 12.67 12.67 5.3K
15:01 12.67 12.67 12.67 12.67 1.6K
15:02 12.67 12.67 12.67 12.67 1.5K
15:03 12.67 12.68 12.67 12.68 10.3K
15:04 12.69 12.69 12.68 12.68 24.5K
15:05 12.68 12.69 12.68 12.68 27.0K
15:06 12.68 12.68 12.68 12.68 13.1K
15:07 12.67 12.68 12.67 12.68 32.7K
15:08 12.67 12.67 12.66 12.67 11.3K
15:09 12.67 12.69 12.67 12.69 37.0K
15:10 12.69 12.69 12.68 12.68 8.4K
15:11 12.68 12.68 12.68 12.68 4.5K
15:12 12.68 12.68 12.68 12.68 3.0K
15:13 12.68 12.69 12.67 12.69 19.3K
15:14 12.68 12.69 12.68 12.69 11.4K
15:15 12.69 12.69 12.69 12.69 5.3K
15:16 12.68 12.69 12.68 12.68 17.5K
15:17 12.68 12.68 12.68 12.68 3.6K
15:18 12.68 12.68 12.68 12.68 4.8K
15:19 12.69 12.69 12.69 12.69 10.1K
15:20 12.69 12.69 12.69 12.69 6.8K
15:21 12.69 12.69 12.68 12.68 17.5K
15:22 12.68 12.68 12.68 12.68 2.1K
15:23 12.68 12.68 12.68 12.68 4.4K
15:24 12.69 12.69 12.69 12.69 9.3K
15:25 12.69 12.69 12.69 12.69 4.4K
15:26 12.69 12.70 12.69 12.70 22.5K
15:27 12.70 12.70 12.70 12.70 19.3K
15:28 12.69 12.69 12.69 12.69 41.2K
15:29 12.69 12.69 12.69 12.69 7.5K
15:30 12.70 12.70 12.70 12.70 11.7K
15:31 12.70 12.70 12.68 12.68 25.2K
15:32 12.68 12.68 12.68 12.68 8.1K
15:33 12.68 12.68 12.66 12.67 44.0K
15:34 12.67 12.68 12.67 12.68 20.8K
15:35 12.68 12.69 12.68 12.69 22.0K
15:36 12.69 12.69 12.69 12.69 20.5K
15:37 12.70 12.70 12.70 12.70 62.7K
15:38 12.70 12.70 12.70 12.70 19.2K
15:39 12.70 12.71 12.68 12.69 49.5K
15:40 12.69 12.69 12.69 12.69 6.4K
15:41 12.68 12.68 12.67 12.67 27.1K
15:42 12.67 12.68 12.67 12.67 24.3K
15:43 12.66 12.66 12.66 12.66 6.6K
15:44 12.66 12.66 12.66 12.66 5.6K
15:45 12.66 12.66 12.65 12.65 63.7K
15:46 12.66 12.66 12.66 12.66 27.3K
15:47 12.66 12.66 12.64 12.65 38.7K
15:48 12.65 12.65 12.65 12.65 36.0K
15:49 12.64 12.64 12.64 12.64 47.3K
15:50 12.63 12.64 12.63 12.64 41.5K
15:51 12.63 12.65 12.63 12.64 54.5K
15:52 12.64 12.64 12.63 12.63 56.8K
15:53 12.63 12.63 12.62 12.63 65.0K
15:54 12.63 12.63 12.62 12.63 55.1K
15:55 12.63 12.63 12.63 12.63 36.8K
15:56 12.63 12.65 12.63 12.65 65.5K
15:57 12.65 12.65 12.65 12.65 84.0K
15:58 12.64 12.64 12.64 12.64 108.1K
15:59 12.64 12.65 12.64 12.64 83.4K
16:00 12.64 12.68 12.60 12.61 2,091.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles