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
09:30 13.69 13.69 13.66 13.66 104.5K
09:31 13.66 13.66 13.57 13.62 65.1K
09:32 13.61 13.61 13.56 13.56 8.2K
09:33 13.58 13.60 13.57 13.60 23.5K
09:34 13.60 13.63 13.60 13.63 8.0K
09:35 13.62 13.62 13.57 13.57 16.7K
09:36 13.57 13.59 13.57 13.59 23.3K
09:37 13.59 13.59 13.57 13.57 49.4K
09:38 13.59 13.62 13.58 13.61 16.3K
09:39 13.62 13.64 13.62 13.63 16.7K
09:40 13.63 13.64 13.63 13.64 19.9K
09:41 13.63 13.63 13.61 13.61 9.8K
09:42 13.62 13.63 13.60 13.60 18.7K
09:43 13.60 13.60 13.59 13.59 13.5K
09:44 13.57 13.58 13.57 13.58 6.8K
09:45 13.57 13.58 13.56 13.57 5.7K
09:46 13.58 13.58 13.56 13.56 6.5K
09:47 13.55 13.58 13.54 13.58 23.2K
09:48 13.58 13.59 13.56 13.59 12.6K
09:49 13.59 13.59 13.58 13.59 10.5K
09:50 13.60 13.61 13.59 13.59 20.0K
09:51 13.59 13.60 13.59 13.59 15.8K
09:52 13.59 13.59 13.58 13.58 4.6K
09:53 13.58 13.59 13.58 13.59 7.3K
09:54 13.59 13.59 13.57 13.59 11.5K
09:55 13.59 13.59 13.59 13.59 20.7K
09:56 13.59 13.59 13.58 13.59 9.4K
09:57 13.58 13.61 13.58 13.61 18.9K
09:58 13.61 13.61 13.60 13.61 285.8K
09:59 13.61 13.62 13.61 13.62 13.4K
10:00 13.62 13.64 13.62 13.64 48.9K
10:01 13.64 13.64 13.60 13.62 38.4K
10:02 13.62 13.62 13.62 13.62 4.9K
10:03 13.62 13.63 13.61 13.63 18.1K
10:04 13.63 13.65 13.63 13.64 28.2K
10:05 13.64 13.68 13.64 13.68 44.0K
10:06 13.67 13.68 13.67 13.68 15.1K
10:07 13.68 13.70 13.68 13.70 22.4K
10:08 13.71 13.71 13.68 13.71 36.8K
10:09 13.71 13.72 13.70 13.70 22.6K
10:10 13.70 13.71 13.69 13.71 29.3K
10:11 13.70 13.71 13.69 13.71 31.4K
10:12 13.71 13.71 13.70 13.70 18.4K
10:13 13.70 13.71 13.69 13.71 11.3K
10:14 13.71 13.71 13.71 13.71 27.0K
10:15 13.71 13.71 13.70 13.71 13.6K
10:16 13.72 13.72 13.70 13.72 33.1K
10:17 13.72 13.72 13.70 13.72 22.0K
10:18 13.72 13.72 13.70 13.72 35.6K
10:19 13.71 13.72 13.71 13.72 5.9K
10:20 13.72 13.72 13.71 13.71 9.0K
10:21 13.72 13.72 13.70 13.71 13.2K
10:22 13.72 13.72 13.71 13.71 9.1K
10:23 13.71 13.72 13.71 13.72 12.0K
10:24 13.72 13.72 13.70 13.71 12.4K
10:25 13.71 13.71 13.70 13.70 6.0K
10:26 13.71 13.72 13.71 13.71 23.8K
10:27 13.72 13.72 13.71 13.71 12.7K
10:28 13.72 13.72 13.70 13.72 47.0K
10:29 13.72 13.73 13.71 13.73 18.6K
10:30 13.72 13.72 13.71 13.71 14.8K
10:31 13.71 13.71 13.70 13.70 11.4K
10:32 13.71 13.71 13.69 13.70 23.8K
10:33 13.70 13.71 13.70 13.71 32.3K
10:34 13.71 13.71 13.70 13.71 10.4K
10:35 13.71 13.73 13.71 13.72 26.8K
10:36 13.72 13.73 13.71 13.71 37.5K
10:37 13.71 13.71 13.71 13.71 5.4K
10:38 13.71 13.71 13.70 13.70 5.8K
10:39 13.70 13.71 13.69 13.71 22.3K
10:40 13.71 13.71 13.70 13.71 32.9K
10:41 13.71 13.71 13.70 13.70 44.2K
10:42 13.70 13.71 13.70 13.71 6.5K
10:43 13.70 13.70 13.69 13.70 11.3K
10:44 13.70 13.70 13.69 13.69 9.0K
10:45 13.70 13.70 13.70 13.70 3.3K
10:46 13.70 13.70 13.69 13.69 36.0K
10:47 13.69 13.69 13.68 13.69 6.2K
10:48 13.68 13.68 13.67 13.68 16.9K
10:49 13.68 13.68 13.68 13.68 9.3K
10:50 13.68 13.69 13.67 13.68 36.1K
10:51 13.68 13.68 13.67 13.68 7.9K
10:52 13.68 13.68 13.68 13.68 80.3K
10:53 13.68 13.68 13.68 13.68 6.8K
10:54 13.71 13.72 13.71 13.72 51.4K
10:55 13.73 13.73 13.71 13.72 73.5K
10:56 13.72 13.72 13.70 13.71 16.0K
10:57 13.71 13.71 13.70 13.71 20.5K
10:58 13.71 13.71 13.70 13.71 20.7K
10:59 13.71 13.73 13.71 13.73 54.4K
11:00 13.72 13.73 13.72 13.73 73.9K
11:01 13.73 13.74 13.72 13.74 40.2K
11:02 13.73 13.74 13.73 13.74 40.9K
11:03 13.74 13.74 13.74 13.74 6.6K
11:04 13.74 13.74 13.73 13.74 47.7K
11:05 13.74 13.74 13.73 13.74 11.0K
11:06 13.74 13.74 13.73 13.74 8.9K
11:07 13.74 13.74 13.73 13.74 3.5K
11:08 13.74 13.74 13.74 13.74 1.7K
11:09 13.74 13.74 13.74 13.74 8.6K
11:10 13.73 13.74 13.73 13.73 34.2K
11:11 13.73 13.74 13.73 13.73 19.5K
11:12 13.74 13.74 13.74 13.74 6.8K
11:13 13.73 13.74 13.73 13.74 3.8K
11:14 13.74 13.74 13.73 13.74 17.0K
11:15 13.74 13.74 13.74 13.74 6.2K
11:16 13.74 13.74 13.74 13.74 2.5K
11:17 13.74 13.74 13.74 13.74 7.3K
11:18 13.74 13.74 13.74 13.74 7.0K
11:19 13.74 13.74 13.73 13.74 11.3K
11:20 13.74 13.74 13.74 13.74 5.3K
11:21 13.74 13.75 13.74 13.75 11.9K
11:22 13.75 13.76 13.75 13.76 32.2K
11:23 13.76 13.76 13.76 13.76 6.2K
11:24 13.76 13.76 13.75 13.75 19.0K
11:25 13.75 13.75 13.75 13.75 4.4K
11:26 13.75 13.75 13.75 13.75 2.3K
11:27 13.75 13.76 13.75 13.76 27.4K
11:28 13.76 13.78 13.76 13.78 43.9K
11:29 13.78 13.78 13.76 13.77 38.7K
11:30 13.77 13.77 13.77 13.77 2.6K
11:31 13.77 13.77 13.76 13.77 40.8K
11:32 13.77 13.77 13.75 13.76 56.0K
11:33 13.74 13.75 13.74 13.75 18.7K
11:34 13.75 13.75 13.74 13.74 7.4K
11:35 13.74 13.75 13.74 13.75 27.2K
11:36 13.75 13.75 13.75 13.75 2.9K
11:37 13.75 13.75 13.75 13.75 4.1K
11:38 13.74 13.76 13.74 13.76 12.4K
11:39 13.76 13.76 13.76 13.76 5.2K
11:40 13.76 13.78 13.76 13.78 42.4K
11:41 13.78 13.78 13.77 13.78 60.6K
11:42 13.78 13.78 13.78 13.78 7.4K
11:43 13.78 13.79 13.78 13.79 15.0K
11:44 13.79 13.80 13.78 13.80 42.7K
11:45 13.80 13.80 13.79 13.80 18.4K
11:46 13.80 13.80 13.79 13.80 10.1K
11:47 13.79 13.80 13.79 13.80 52.7K
11:48 13.79 13.80 13.79 13.80 8.4K
11:49 13.80 13.80 13.80 13.80 3.7K
11:50 13.80 13.80 13.80 13.80 5.8K
11:51 13.80 13.82 13.80 13.82 37.3K
11:52 13.83 13.83 13.81 13.82 31.7K
11:53 13.82 13.82 13.81 13.82 12.7K
11:54 13.82 13.82 13.82 13.82 11.7K
11:55 13.82 13.82 13.82 13.82 14.1K
11:56 13.82 13.82 13.81 13.81 5.2K
11:57 13.82 13.82 13.80 13.80 34.3K
11:58 13.81 13.81 13.81 13.81 6.0K
11:59 13.81 13.81 13.81 13.81 1.2K
12:00 13.81 13.81 13.81 13.81 4.3K
12:01 13.81 13.81 13.80 13.80 4.5K
12:02 13.81 13.81 13.80 13.80 61.6K
12:03 13.80 13.80 13.79 13.80 22.3K
12:04 13.80 13.80 13.79 13.79 15.4K
12:05 13.79 13.79 13.78 13.78 9.3K
12:06 13.79 13.79 13.79 13.79 5.9K
12:07 13.79 13.79 13.79 13.79 6.7K
12:08 13.79 13.79 13.78 13.79 11.6K
12:09 13.79 13.79 13.77 13.77 26.9K
12:10 13.76 13.77 13.76 13.76 22.6K
12:11 13.75 13.76 13.75 13.76 10.4K
12:12 13.76 13.76 13.75 13.76 7.8K
12:13 13.76 13.76 13.75 13.76 3.7K
12:14 13.76 13.76 13.76 13.76 2.3K
12:15 13.76 13.76 13.76 13.76 3.1K
12:16 13.76 13.76 13.76 13.76 7.7K
12:17 13.76 13.76 13.76 13.76 7.1K
12:18 13.76 13.76 13.76 13.76 1.9K
12:19 13.76 13.76 13.74 13.75 27.1K
12:20 13.75 13.75 13.75 13.75 2.9K
12:21 13.75 13.75 13.75 13.75 3.2K
12:22 13.75 13.75 13.75 13.75 1.6K
12:23 13.75 13.75 13.74 13.75 22.0K
12:24 13.75 13.75 13.73 13.73 31.7K
12:25 13.74 13.74 13.74 13.74 5.6K
12:26 13.74 13.74 13.73 13.74 9.5K
12:27 13.74 13.74 13.74 13.74 3.5K
12:28 13.74 13.74 13.74 13.74 2.1K
12:29 13.74 13.75 13.74 13.75 28.8K
12:30 13.74 13.75 13.74 13.75 28.1K
12:31 13.75 13.77 13.74 13.77 56.2K
12:32 13.76 13.76 13.75 13.76 16.4K
12:33 13.76 13.76 13.75 13.76 4.0K
12:34 13.76 13.76 13.76 13.76 1.7K
12:35 13.76 13.76 13.76 13.76 19.3K
12:36 13.76 13.76 13.75 13.76 13.7K
12:37 13.76 13.76 13.75 13.76 4.8K
12:38 13.76 13.76 13.76 13.76 0.9K
12:39 13.76 13.76 13.76 13.76 3.7K
12:40 13.75 13.76 13.75 13.76 14.9K
12:41 13.76 13.76 13.76 13.76 4.9K
12:42 13.76 13.76 13.76 13.76 3.3K
12:43 13.76 13.76 13.75 13.76 5.9K
12:44 13.76 13.76 13.76 13.76 2.3K
12:45 13.76 13.76 13.76 13.76 8.3K
12:46 13.76 13.76 13.75 13.75 44.6K
12:47 13.75 13.76 13.75 13.76 26.3K
12:48 13.75 13.75 13.73 13.73 32.3K
12:49 13.73 13.73 13.72 13.73 2.1K
12:50 13.73 13.73 13.73 13.73 19.9K
12:51 13.74 13.75 13.73 13.75 16.1K
12:52 13.75 13.75 13.74 13.75 3.9K
12:53 13.75 13.76 13.75 13.76 10.0K
12:54 13.76 13.76 13.75 13.76 10.3K
12:55 13.76 13.76 13.76 13.76 3.9K
12:56 13.76 13.76 13.76 13.76 6.0K
12:57 13.76 13.76 13.76 13.76 10.7K
12:58 13.76 13.76 13.76 13.76 3.5K
12:59 13.76 13.76 13.76 13.76 12.6K
13:00 13.76 13.76 13.76 13.76 8.5K
13:01 13.76 13.76 13.76 13.76 26.0K
13:02 13.76 13.77 13.76 13.77 24.7K
13:03 13.77 13.77 13.76 13.76 80.2K
13:04 13.76 13.76 13.75 13.75 3.4K
13:05 13.76 13.76 13.75 13.75 12.2K
13:06 13.74 13.75 13.74 13.74 5.4K
13:07 13.74 13.75 13.74 13.74 55.2K
13:08 13.74 13.74 13.73 13.73 3.0K
13:09 13.74 13.74 13.73 13.74 2.2K
13:10 13.74 13.74 13.73 13.73 12.9K
13:11 13.73 13.73 13.72 13.73 6.7K
13:12 13.72 13.73 13.72 13.73 2.1K
13:13 13.73 13.73 13.73 13.73 2.2K
13:14 13.72 13.73 13.72 13.73 61.5K
13:15 13.73 13.73 13.71 13.71 19.7K
13:16 13.72 13.72 13.72 13.72 1.3K
13:17 13.72 13.72 13.71 13.71 7.9K
13:18 13.72 13.73 13.72 13.72 15.0K
13:19 13.72 13.73 13.72 13.73 30.8K
13:20 13.73 13.73 13.72 13.72 44.6K
13:21 13.73 13.73 13.72 13.72 45.1K
13:22 13.72 13.72 13.72 13.72 9.9K
13:23 13.72 13.72 13.71 13.72 3.2K
13:24 13.72 13.72 13.71 13.72 1.9K
13:25 13.72 13.72 13.71 13.72 12.7K
13:26 13.72 13.72 13.71 13.72 10.0K
13:27 13.72 13.72 13.70 13.70 23.0K
13:28 13.70 13.71 13.70 13.70 7.4K
13:29 13.71 13.71 13.71 13.71 14.1K
13:30 13.71 13.72 13.70 13.71 22.1K
13:31 13.72 13.72 13.70 13.71 53.1K
13:32 13.71 13.71 13.71 13.71 3.3K
13:33 13.71 13.72 13.70 13.70 25.1K
13:34 13.71 13.71 13.71 13.71 4.3K
13:35 13.71 13.72 13.70 13.71 8.1K
13:36 13.72 13.72 13.71 13.71 21.0K
13:37 13.70 13.71 13.70 13.71 5.1K
13:38 13.71 13.71 13.70 13.71 22.5K
13:39 13.71 13.71 13.70 13.71 7.7K
13:40 13.71 13.72 13.71 13.71 36.1K
13:41 13.72 13.72 13.71 13.71 5.9K
13:42 13.72 13.72 13.70 13.70 11.3K
13:43 13.71 13.72 13.71 13.72 18.7K
13:44 13.72 13.72 13.71 13.71 45.1K
13:45 13.71 13.72 13.70 13.72 50.9K
13:46 13.72 13.72 13.70 13.71 45.6K
13:47 13.71 13.71 13.71 13.71 5.3K
13:48 13.71 13.71 13.69 13.69 34.2K
13:49 13.70 13.71 13.70 13.71 56.4K
13:50 13.71 13.71 13.70 13.71 7.1K
13:51 13.71 13.71 13.70 13.71 16.4K
13:52 13.71 13.71 13.70 13.71 10.3K
13:53 13.71 13.71 13.70 13.71 5.7K
13:54 13.71 13.71 13.70 13.70 5.3K
13:55 13.71 13.71 13.69 13.69 77.5K
13:56 13.69 13.69 13.67 13.67 54.2K
13:57 13.68 13.68 13.67 13.68 30.8K
13:58 13.68 13.68 13.68 13.68 38.8K
13:59 13.69 13.69 13.69 13.69 10.0K
14:00 13.69 13.69 13.68 13.69 19.9K
14:01 13.68 13.69 13.68 13.69 17.8K
14:02 13.69 13.70 13.69 13.70 12.3K
14:03 13.69 13.70 13.69 13.70 6.1K
14:04 13.69 13.70 13.69 13.69 13.1K
14:05 13.70 13.70 13.69 13.69 41.8K
14:06 13.71 13.71 13.71 13.71 9.5K
14:07 13.71 13.71 13.69 13.70 85.4K
14:08 13.70 13.70 13.69 13.69 5.0K
14:09 13.69 13.69 13.67 13.68 42.0K
14:10 13.67 13.68 13.66 13.66 33.7K
14:11 13.67 13.67 13.66 13.67 30.2K
14:12 13.66 13.68 13.66 13.68 24.9K
14:13 13.67 13.68 13.67 13.68 6.0K
14:14 13.68 13.68 13.67 13.67 1.8K
14:15 13.68 13.69 13.68 13.68 10.6K
14:16 13.69 13.69 13.69 13.69 19.3K
14:17 13.69 13.69 13.69 13.69 4.2K
14:18 13.69 13.70 13.69 13.70 51.2K
14:19 13.69 13.70 13.69 13.70 13.4K
14:20 13.70 13.70 13.68 13.68 51.6K
14:21 13.68 13.69 13.67 13.69 29.6K
14:22 13.69 13.69 13.68 13.69 3.3K
14:23 13.69 13.70 13.69 13.70 11.6K
14:24 13.70 13.70 13.69 13.70 11.7K
14:25 13.70 13.70 13.69 13.70 3.3K
14:26 13.70 13.70 13.69 13.70 23.4K
14:27 13.70 13.70 13.70 13.70 7.5K
14:28 13.70 13.70 13.70 13.70 5.2K
14:29 13.70 13.70 13.68 13.68 24.7K
14:30 13.69 13.69 13.68 13.68 25.0K
14:31 13.68 13.68 13.67 13.67 5.8K
14:32 13.67 13.69 13.67 13.68 40.5K
14:33 13.69 13.69 13.68 13.69 8.4K
14:34 13.70 13.70 13.69 13.70 34.1K
14:35 13.70 13.70 13.69 13.70 12.5K
14:36 13.70 13.70 13.70 13.70 4.7K
14:37 13.70 13.71 13.69 13.70 35.2K
14:38 13.71 13.71 13.70 13.70 6.1K
14:39 13.71 13.71 13.70 13.71 14.8K
14:40 13.71 13.71 13.70 13.71 27.6K
14:41 13.71 13.71 13.71 13.71 14.4K
14:42 13.71 13.71 13.71 13.71 34.8K
14:43 13.71 13.71 13.70 13.71 6.5K
14:44 13.71 13.71 13.70 13.70 17.8K
14:45 13.71 13.71 13.70 13.71 30.5K
14:46 13.71 13.72 13.71 13.72 19.6K
14:47 13.72 13.72 13.71 13.71 28.2K
14:48 13.72 13.72 13.72 13.72 11.5K
14:49 13.72 13.72 13.71 13.72 8.6K
14:50 13.72 13.72 13.71 13.72 4.9K
14:51 13.71 13.72 13.71 13.72 7.2K
14:52 13.72 13.72 13.71 13.72 4.3K
14:53 13.71 13.72 13.70 13.70 36.9K
14:54 13.71 13.71 13.71 13.71 9.1K
14:55 13.71 13.72 13.70 13.71 17.6K
14:56 13.72 13.73 13.72 13.73 14.2K
14:57 13.73 13.73 13.72 13.73 10.4K
14:58 13.73 13.73 13.72 13.72 37.8K
14:59 13.72 13.72 13.71 13.72 7.3K
15:00 13.72 13.72 13.72 13.72 10.1K
15:01 13.72 13.72 13.71 13.72 9.6K
15:02 13.71 13.72 13.71 13.72 33.5K
15:03 13.72 13.72 13.71 13.72 8.3K
15:04 13.72 13.72 13.70 13.70 27.7K
15:05 13.72 13.72 13.71 13.72 22.3K
15:06 13.72 13.72 13.72 13.72 9.1K
15:07 13.72 13.72 13.71 13.72 5.2K
15:08 13.72 13.75 13.72 13.72 200.9K
15:09 13.73 13.74 13.72 13.74 39.6K
15:10 13.74 13.74 13.73 13.73 6.3K
15:11 13.74 13.74 13.74 13.74 10.4K
15:12 13.74 13.74 13.73 13.73 28.2K
15:13 13.73 13.73 13.71 13.71 16.5K
15:14 13.72 13.72 13.71 13.72 9.4K
15:15 13.72 13.72 13.71 13.71 20.3K
15:16 13.71 13.71 13.70 13.70 17.2K
15:17 13.70 13.70 13.69 13.70 6.8K
15:18 13.70 13.70 13.70 13.70 12.8K
15:19 13.70 13.70 13.69 13.70 15.1K
15:20 13.70 13.70 13.70 13.70 13.8K
15:21 13.69 13.70 13.69 13.70 10.1K
15:22 13.70 13.70 13.69 13.70 11.3K
15:23 13.70 13.70 13.68 13.69 26.1K
15:24 13.69 13.69 13.68 13.68 13.9K
15:25 13.69 13.69 13.68 13.68 10.1K
15:26 13.69 13.70 13.68 13.68 52.7K
15:27 13.69 13.70 13.68 13.69 34.4K
15:28 13.70 13.71 13.70 13.71 26.9K
15:29 13.71 13.71 13.70 13.71 16.2K
15:30 13.71 13.71 13.69 13.70 40.8K
15:31 13.71 13.72 13.71 13.72 25.2K
15:32 13.72 13.73 13.71 13.73 30.1K
15:33 13.73 13.73 13.72 13.73 9.2K
15:34 13.73 13.73 13.71 13.72 31.8K
15:35 13.72 13.72 13.71 13.71 11.2K
15:36 13.72 13.72 13.71 13.72 11.1K
15:37 13.72 13.72 13.71 13.72 24.9K
15:38 13.72 13.72 13.71 13.72 25.2K
15:39 13.72 13.72 13.71 13.72 23.0K
15:40 13.72 13.72 13.72 13.72 33.7K
15:41 13.72 13.72 13.70 13.70 76.1K
15:42 13.70 13.70 13.70 13.70 19.8K
15:43 13.70 13.70 13.69 13.69 28.7K
15:44 13.69 13.69 13.68 13.69 48.5K
15:45 13.69 13.69 13.67 13.68 47.1K
15:46 13.68 13.68 13.68 13.68 20.9K
15:47 13.68 13.68 13.68 13.68 60.1K
15:48 13.68 13.69 13.68 13.69 29.5K
15:49 13.69 13.69 13.68 13.69 66.3K
15:50 13.68 13.69 13.67 13.69 80.2K
15:51 13.69 13.69 13.68 13.68 53.5K
15:52 13.68 13.68 13.67 13.67 47.0K
15:53 13.68 13.68 13.68 13.68 51.2K
15:54 13.68 13.69 13.67 13.67 114.8K
15:55 13.67 13.68 13.66 13.67 145.9K
15:56 13.67 13.67 13.66 13.67 186.6K
15:57 13.67 13.67 13.66 13.66 146.0K
15:58 13.66 13.67 13.65 13.67 238.9K
15:59 13.66 13.66 13.60 13.62 2,286.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles