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 13.94 13.94 13.93 13.93 56.8K
09:31 13.92 13.98 13.92 13.98 16.9K
09:32 13.98 14.00 13.93 13.97 38.0K
09:33 13.95 13.98 13.95 13.96 4.0K
09:34 13.98 13.98 13.96 13.98 13.4K
09:35 13.98 14.02 13.97 14.00 46.8K
09:36 13.98 13.99 13.98 13.99 1.2K
09:37 14.00 14.02 13.98 14.00 16.5K
09:38 14.00 14.00 13.97 14.00 7.5K
09:39 14.00 14.00 13.99 13.99 1.1K
09:40 14.00 14.00 13.98 13.98 8.4K
09:41 13.99 13.99 13.97 13.97 12.8K
09:42 13.96 13.97 13.96 13.96 6.0K
09:43 13.98 14.00 13.98 13.99 13.4K
09:44 14.01 14.01 14.01 14.01 1.6K
09:45 14.00 14.02 14.00 14.01 7.5K
09:46 14.01 14.02 14.01 14.02 7.5K
09:47 14.01 14.02 14.01 14.02 9.6K
09:48 14.01 14.02 14.01 14.01 11.6K
09:49 14.01 14.02 14.01 14.02 11.6K
09:50 14.02 14.02 14.02 14.02 1.8K
09:51 14.02 14.02 14.02 14.02 14.0K
09:52 14.01 14.04 14.01 14.04 23.6K
09:53 14.04 14.04 14.04 14.04 13.4K
09:54 14.05 14.05 14.04 14.05 9.2K
09:55 14.05 14.05 14.04 14.04 5.1K
09:56 14.04 14.04 14.04 14.04 34.6K
09:57 14.04 14.04 14.02 14.02 10.4K
09:58 14.02 14.02 14.01 14.02 10.8K
09:59 14.02 14.03 14.02 14.02 16.4K
10:00 14.02 14.05 14.02 14.05 24.7K
10:01 14.05 14.06 14.05 14.05 13.7K
10:02 14.04 14.06 14.04 14.06 25.2K
10:03 14.07 14.08 14.07 14.07 23.7K
10:04 14.07 14.08 14.06 14.08 18.8K
10:05 14.08 14.09 14.07 14.07 17.9K
10:06 14.07 14.08 14.07 14.08 17.3K
10:07 14.07 14.08 14.07 14.08 10.8K
10:08 14.08 14.09 14.08 14.09 8.4K
10:09 14.10 14.10 14.10 14.10 7.9K
10:10 14.09 14.09 14.08 14.09 17.7K
10:11 14.09 14.10 14.09 14.09 9.4K
10:12 14.08 14.08 14.07 14.07 11.7K
10:13 14.08 14.08 14.08 14.08 22.5K
10:14 14.09 14.10 14.08 14.10 16.1K
10:15 14.10 14.11 14.09 14.11 21.7K
10:16 14.12 14.13 14.11 14.13 44.0K
10:17 14.13 14.15 14.13 14.15 15.8K
10:18 14.15 14.16 14.14 14.15 52.1K
10:19 14.15 14.15 14.14 14.14 16.8K
10:20 14.14 14.15 14.14 14.14 21.8K
10:21 14.13 14.13 14.11 14.12 33.0K
10:22 14.13 14.13 14.12 14.12 8.8K
10:23 14.11 14.12 14.11 14.12 18.8K
10:24 14.11 14.11 14.11 14.11 15.7K
10:25 14.10 14.10 14.09 14.09 18.1K
10:26 14.08 14.08 14.05 14.05 14.6K
10:27 14.03 14.03 14.03 14.03 7.7K
10:28 14.03 14.04 14.03 14.04 7.9K
10:29 14.04 14.04 14.03 14.03 6.2K
10:30 14.03 14.05 14.03 14.04 39.4K
10:31 14.04 14.05 14.03 14.03 64.4K
10:32 14.03 14.03 14.02 14.02 13.7K
10:33 14.02 14.02 14.01 14.01 12.5K
10:34 14.01 14.01 14.00 14.01 28.6K
10:35 14.01 14.02 14.01 14.02 12.0K
10:36 14.02 14.02 14.01 14.02 20.4K
10:37 14.03 14.03 14.03 14.03 5.0K
10:38 14.03 14.03 14.03 14.03 3.3K
10:39 14.03 14.04 14.03 14.04 27.6K
10:40 14.03 14.05 14.03 14.04 52.4K
10:41 14.05 14.05 14.04 14.04 53.1K
10:42 14.04 14.06 14.03 14.06 60.4K
10:43 14.06 14.08 14.06 14.07 37.3K
10:44 14.08 14.09 14.07 14.08 21.1K
10:45 14.08 14.08 14.07 14.07 37.5K
10:46 14.07 14.08 14.06 14.06 7.6K
10:47 14.07 14.07 14.06 14.07 14.8K
10:48 14.08 14.08 14.07 14.07 7.8K
10:49 14.07 14.07 14.07 14.07 3.2K
10:50 14.06 14.07 14.06 14.07 16.3K
10:51 14.07 14.07 14.06 14.06 10.4K
10:52 14.06 14.06 14.04 14.06 25.2K
10:53 14.06 14.06 14.04 14.04 29.9K
10:54 14.05 14.05 14.05 14.05 2.5K
10:55 14.05 14.05 14.04 14.04 7.9K
10:56 14.03 14.04 14.02 14.02 5.8K
10:57 14.03 14.03 14.03 14.03 1.2K
10:58 14.03 14.03 14.01 14.01 8.0K
10:59 14.01 14.01 13.99 13.99 10.4K
11:00 13.98 13.99 13.97 13.99 22.4K
11:01 13.98 13.99 13.95 13.95 29.1K
11:02 13.95 13.97 13.95 13.97 41.1K
11:03 13.97 13.98 13.96 13.97 34.6K
11:04 13.98 13.98 13.95 13.96 25.5K
11:05 13.96 13.97 13.96 13.96 19.1K
11:06 13.96 13.96 13.95 13.95 18.4K
11:07 13.95 13.96 13.95 13.95 21.9K
11:08 13.95 13.96 13.94 13.94 32.6K
11:09 13.95 13.95 13.94 13.95 16.2K
11:10 13.95 13.95 13.93 13.94 22.8K
11:11 13.94 13.95 13.94 13.95 30.4K
11:12 13.95 13.95 13.94 13.95 5.5K
11:13 13.95 13.96 13.95 13.95 29.2K
11:14 13.95 13.95 13.94 13.95 41.8K
11:15 13.95 13.95 13.94 13.94 16.9K
11:16 13.94 13.94 13.92 13.93 6.0K
11:17 13.92 13.92 13.91 13.92 34.3K
11:18 13.92 13.93 13.91 13.91 41.9K
11:19 13.91 13.91 13.91 13.91 3.2K
11:20 13.91 13.91 13.91 13.91 9.1K
11:21 13.91 13.93 13.91 13.93 51.1K
11:22 13.93 13.95 13.92 13.94 82.3K
11:23 13.93 13.95 13.93 13.94 41.9K
11:24 13.94 13.94 13.91 13.92 31.6K
11:25 13.92 13.92 13.90 13.92 24.4K
11:26 13.91 13.93 13.91 13.93 18.2K
11:27 13.91 13.91 13.90 13.90 16.2K
11:28 13.91 13.91 13.91 13.91 5.4K
11:29 13.91 13.91 13.91 13.91 9.0K
11:30 13.91 13.91 13.91 13.91 22.2K
11:31 13.91 13.92 13.91 13.92 13.6K
11:32 13.92 13.92 13.91 13.91 16.0K
11:33 13.91 13.91 13.91 13.91 24.5K
11:34 13.91 13.91 13.90 13.91 38.9K
11:35 13.91 13.91 13.91 13.91 6.2K
11:36 13.91 13.92 13.91 13.91 40.0K
11:37 13.91 13.92 13.91 13.91 16.3K
11:38 13.92 13.92 13.91 13.91 17.2K
11:39 13.91 13.92 13.90 13.91 17.9K
11:40 13.89 13.90 13.88 13.89 14.2K
11:41 13.88 13.89 13.88 13.88 39.6K
11:42 13.88 13.89 13.88 13.89 31.4K
11:43 13.89 13.89 13.87 13.88 36.3K
11:44 13.87 13.88 13.87 13.88 19.4K
11:45 13.87 13.87 13.86 13.87 13.6K
11:46 13.86 13.86 13.85 13.86 19.4K
11:47 13.86 13.86 13.85 13.86 8.2K
11:48 13.86 13.86 13.85 13.85 52.3K
11:49 13.85 13.85 13.85 13.85 1.3K
11:50 13.85 13.85 13.85 13.85 13.7K
11:51 13.84 13.84 13.83 13.84 29.4K
11:52 13.83 13.84 13.83 13.83 9.5K
11:53 13.82 13.83 13.81 13.81 13.8K
11:54 13.82 13.82 13.81 13.82 4.5K
11:55 13.82 13.83 13.82 13.83 34.1K
11:56 13.83 13.83 13.82 13.82 6.2K
11:57 13.82 13.82 13.82 13.82 1.6K
11:58 13.82 13.83 13.82 13.82 18.8K
11:59 13.82 13.82 13.82 13.82 2.8K
12:00 13.81 13.82 13.81 13.81 18.8K
12:01 13.81 13.82 13.81 13.82 14.1K
12:02 13.82 13.83 13.81 13.83 16.7K
12:03 13.82 13.83 13.82 13.83 7.9K
12:04 13.83 13.83 13.82 13.82 6.7K
12:06 13.82 13.82 13.82 13.82 3.4K
12:07 13.82 13.82 13.81 13.82 5.4K
12:08 13.82 13.83 13.82 13.83 11.6K
12:09 13.82 13.82 13.82 13.82 1.6K
12:10 13.83 13.83 13.83 13.83 1.9K
12:11 13.83 13.83 13.82 13.83 1.6K
12:12 13.83 13.83 13.83 13.83 10.8K
12:13 13.83 13.84 13.83 13.84 10.7K
12:14 13.84 13.84 13.84 13.84 4.0K
12:15 13.84 13.84 13.83 13.83 7.5K
12:16 13.82 13.82 13.82 13.82 4.9K
12:17 13.82 13.82 13.82 13.82 4.0K
12:18 13.82 13.82 13.81 13.82 33.3K
12:19 13.82 13.82 13.80 13.80 46.8K
12:20 13.80 13.80 13.76 13.76 35.1K
12:21 13.76 13.76 13.73 13.74 17.7K
12:22 13.74 13.75 13.73 13.75 20.5K
12:23 13.76 13.77 13.75 13.75 17.8K
12:24 13.75 13.76 13.74 13.75 15.7K
12:25 13.76 13.76 13.74 13.74 13.0K
12:26 13.74 13.75 13.74 13.75 14.7K
12:27 13.76 13.77 13.76 13.76 7.5K
12:28 13.76 13.76 13.74 13.75 68.6K
12:29 13.75 13.76 13.75 13.75 5.3K
12:30 13.76 13.78 13.75 13.78 14.3K
12:31 13.77 13.78 13.77 13.78 17.1K
12:32 13.78 13.79 13.78 13.79 8.5K
12:33 13.79 13.80 13.79 13.79 4.9K
12:34 13.79 13.80 13.79 13.79 9.8K
12:35 13.80 13.80 13.80 13.80 0.7K
12:36 13.79 13.80 13.79 13.80 2.6K
12:37 13.81 13.81 13.81 13.81 14.3K
12:38 13.81 13.81 13.81 13.81 4.3K
12:39 13.81 13.81 13.81 13.81 3.5K
12:40 13.81 13.81 13.81 13.81 3.2K
12:41 13.81 13.82 13.81 13.81 13.7K
12:42 13.81 13.81 13.80 13.80 13.1K
12:43 13.79 13.79 13.79 13.79 14.6K
12:44 13.79 13.80 13.79 13.79 7.8K
12:45 13.79 13.79 13.78 13.78 3.0K
12:46 13.78 13.78 13.76 13.77 5.3K
12:47 13.76 13.76 13.75 13.75 13.3K
12:48 13.76 13.76 13.75 13.75 8.6K
12:49 13.75 13.75 13.74 13.75 6.0K
12:50 13.75 13.75 13.73 13.73 17.5K
12:51 13.74 13.75 13.74 13.75 13.2K
12:52 13.75 13.76 13.74 13.76 7.3K
12:53 13.76 13.76 13.74 13.74 12.1K
12:54 13.74 13.74 13.73 13.73 4.2K
12:55 13.73 13.73 13.73 13.73 2.4K
12:56 13.73 13.73 13.72 13.72 9.4K
12:57 13.71 13.73 13.71 13.72 31.7K
12:58 13.72 13.72 13.72 13.72 4.4K
12:59 13.72 13.72 13.71 13.72 4.5K
13:00 13.72 13.72 13.72 13.72 1.9K
13:01 13.72 13.72 13.72 13.72 3.7K
13:02 13.72 13.73 13.72 13.72 11.1K
13:03 13.73 13.73 13.72 13.72 3.7K
13:04 13.72 13.72 13.71 13.71 2.0K
13:05 13.71 13.72 13.70 13.70 9.6K
13:06 13.71 13.71 13.71 13.71 8.8K
13:07 13.72 13.72 13.70 13.71 10.2K
13:08 13.71 13.71 13.69 13.70 18.5K
13:09 13.70 13.71 13.70 13.70 14.1K
13:10 13.70 13.70 13.70 13.70 3.7K
13:11 13.71 13.71 13.71 13.71 6.9K
13:12 13.71 13.71 13.70 13.70 10.3K
13:13 13.71 13.71 13.71 13.71 1.1K
13:14 13.71 13.72 13.71 13.72 8.6K
13:15 13.72 13.72 13.71 13.71 3.2K
13:16 13.71 13.72 13.71 13.72 3.6K
13:17 13.72 13.72 13.72 13.72 2.4K
13:18 13.72 13.72 13.71 13.71 5.0K
13:19 13.72 13.72 13.72 13.72 1.5K
13:20 13.70 13.71 13.70 13.71 37.9K
13:21 13.71 13.71 13.69 13.70 8.7K
13:22 13.68 13.69 13.68 13.69 7.1K
13:23 13.69 13.71 13.69 13.71 19.3K
13:24 13.70 13.71 13.70 13.71 8.5K
13:25 13.71 13.71 13.70 13.70 13.5K
13:26 13.70 13.70 13.68 13.68 15.2K
13:27 13.69 13.69 13.69 13.69 4.1K
13:28 13.69 13.69 13.68 13.69 5.4K
13:29 13.69 13.71 13.68 13.70 19.6K
13:30 13.71 13.72 13.69 13.70 29.1K
13:31 13.70 13.70 13.69 13.70 8.8K
13:32 13.70 13.71 13.70 13.71 9.2K
13:33 13.71 13.71 13.70 13.70 5.2K
13:34 13.70 13.71 13.70 13.71 12.9K
13:35 13.70 13.72 13.70 13.72 13.8K
13:36 13.72 13.72 13.71 13.71 14.4K
13:37 13.70 13.71 13.70 13.71 3.5K
13:38 13.71 13.72 13.71 13.71 7.9K
13:39 13.71 13.71 13.71 13.71 8.8K
13:40 13.72 13.72 13.71 13.71 20.0K
13:41 13.71 13.71 13.70 13.71 6.5K
13:42 13.71 13.72 13.71 13.72 12.9K
13:43 13.71 13.71 13.71 13.71 3.2K
13:44 13.71 13.71 13.69 13.69 17.9K
13:45 13.69 13.70 13.69 13.70 6.3K
13:46 13.70 13.70 13.69 13.69 13.7K
13:47 13.68 13.68 13.68 13.68 4.8K
13:48 13.68 13.68 13.67 13.67 9.2K
13:49 13.66 13.67 13.66 13.66 7.6K
13:50 13.66 13.66 13.64 13.65 29.0K
13:51 13.65 13.65 13.64 13.64 15.1K
13:52 13.66 13.66 13.66 13.66 3.6K
13:53 13.66 13.66 13.66 13.66 1.0K
13:54 13.65 13.66 13.65 13.66 23.4K
13:55 13.65 13.66 13.65 13.66 1.5K
13:56 13.67 13.67 13.67 13.67 4.8K
13:57 13.66 13.68 13.66 13.67 8.5K
13:58 13.68 13.68 13.68 13.68 3.6K
13:59 13.67 13.68 13.66 13.66 6.3K
14:00 13.66 13.68 13.66 13.68 7.1K
14:01 13.68 13.68 13.68 13.68 4.1K
14:02 13.67 13.68 13.66 13.66 6.5K
14:03 13.65 13.66 13.65 13.66 39.5K
14:04 13.66 13.66 13.66 13.66 4.1K
14:05 13.66 13.66 13.65 13.66 5.4K
14:06 13.66 13.66 13.65 13.66 17.1K
14:07 13.66 13.66 13.64 13.65 28.4K
14:08 13.66 13.66 13.65 13.65 6.5K
14:09 13.65 13.67 13.65 13.66 18.3K
14:10 13.66 13.66 13.65 13.66 6.7K
14:11 13.65 13.66 13.65 13.66 2.2K
14:12 13.66 13.66 13.65 13.65 15.6K
14:13 13.65 13.65 13.64 13.64 11.9K
14:14 13.64 13.64 13.64 13.64 6.4K
14:15 13.64 13.64 13.62 13.64 14.8K
14:16 13.63 13.63 13.62 13.63 15.9K
14:18 13.63 13.63 13.61 13.61 15.4K
14:19 13.61 13.61 13.60 13.61 6.2K
14:20 13.61 13.61 13.60 13.60 8.5K
14:21 13.61 13.62 13.61 13.62 42.3K
14:22 13.62 13.63 13.62 13.63 13.6K
14:23 13.64 13.64 13.63 13.64 4.0K
14:24 13.64 13.65 13.63 13.65 21.4K
14:25 13.64 13.66 13.64 13.66 9.4K
14:26 13.65 13.66 13.65 13.66 8.8K
14:27 13.66 13.66 13.65 13.66 23.1K
14:28 13.67 13.68 13.67 13.67 13.7K
14:29 13.67 13.67 13.65 13.66 9.5K
14:30 13.67 13.67 13.67 13.67 6.1K
14:31 13.67 13.68 13.67 13.68 14.2K
14:32 13.68 13.69 13.68 13.69 11.9K
14:33 13.69 13.69 13.69 13.69 2.9K
14:34 13.69 13.71 13.69 13.71 8.8K
14:35 13.71 13.71 13.70 13.70 21.5K
14:36 13.70 13.71 13.70 13.71 8.3K
14:37 13.71 13.74 13.71 13.74 8.8K
14:38 13.74 13.75 13.73 13.74 23.3K
14:39 13.74 13.74 13.73 13.73 6.8K
14:40 13.73 13.73 13.73 13.73 3.1K
14:41 13.73 13.74 13.73 13.74 12.2K
14:42 13.74 13.75 13.74 13.75 6.9K
14:43 13.75 13.75 13.74 13.74 3.3K
14:44 13.75 13.75 13.74 13.74 5.9K
14:45 13.74 13.74 13.73 13.73 4.2K
14:46 13.74 13.74 13.74 13.74 5.5K
14:47 13.74 13.74 13.74 13.74 0.7K
14:48 13.74 13.75 13.74 13.74 17.4K
14:49 13.74 13.74 13.74 13.74 4.4K
14:50 13.74 13.75 13.74 13.75 8.5K
14:51 13.75 13.75 13.73 13.74 7.9K
14:52 13.74 13.75 13.74 13.75 11.9K
14:53 13.75 13.75 13.74 13.74 9.3K
14:54 13.74 13.75 13.74 13.75 10.6K
14:55 13.74 13.75 13.74 13.75 9.2K
14:56 13.75 13.75 13.75 13.75 1.4K
14:57 13.75 13.75 13.74 13.74 4.0K
14:58 13.75 13.75 13.74 13.74 2.7K
14:59 13.75 13.75 13.74 13.75 7.3K
15:00 13.74 13.74 13.74 13.74 14.8K
15:01 13.74 13.74 13.74 13.74 1.4K
15:02 13.74 13.74 13.74 13.74 6.4K
15:03 13.74 13.74 13.73 13.74 4.0K
15:04 13.75 13.75 13.75 13.75 9.9K
15:05 13.75 13.75 13.75 13.75 12.7K
15:06 13.75 13.75 13.75 13.75 3.9K
15:07 13.75 13.75 13.74 13.75 16.1K
15:08 13.75 13.76 13.75 13.75 16.2K
15:09 13.76 13.76 13.76 13.76 6.2K
15:10 13.76 13.76 13.76 13.76 6.1K
15:11 13.76 13.76 13.75 13.76 10.7K
15:12 13.76 13.77 13.76 13.77 16.6K
15:13 13.78 13.78 13.77 13.78 15.2K
15:14 13.78 13.78 13.77 13.77 21.1K
15:15 13.77 13.78 13.77 13.78 11.4K
15:16 13.77 13.78 13.77 13.78 3.6K
15:17 13.78 13.78 13.77 13.78 18.1K
15:18 13.78 13.79 13.78 13.79 22.3K
15:19 13.79 13.79 13.78 13.79 13.5K
15:20 13.79 13.79 13.78 13.78 15.2K
15:21 13.78 13.78 13.78 13.78 6.6K
15:22 13.78 13.78 13.77 13.78 9.4K
15:23 13.77 13.78 13.77 13.78 8.4K
15:24 13.78 13.78 13.77 13.78 6.9K
15:25 13.77 13.77 13.77 13.77 20.9K
15:26 13.77 13.77 13.75 13.76 30.1K
15:27 13.76 13.76 13.75 13.75 11.3K
15:28 13.75 13.75 13.75 13.75 12.3K
15:29 13.75 13.76 13.75 13.76 16.0K
15:30 13.77 13.77 13.75 13.75 31.4K
15:31 13.76 13.77 13.76 13.77 99.4K
15:32 13.78 13.78 13.76 13.77 19.9K
15:33 13.77 13.77 13.76 13.77 11.1K
15:34 13.77 13.77 13.76 13.77 12.5K
15:35 13.77 13.77 13.76 13.77 15.5K
15:36 13.77 13.77 13.75 13.77 28.5K
15:37 13.77 13.77 13.76 13.77 5.3K
15:38 13.77 13.77 13.77 13.77 5.5K
15:39 13.77 13.77 13.76 13.76 4.2K
15:40 13.77 13.77 13.76 13.76 27.4K
15:41 13.77 13.77 13.75 13.75 22.3K
15:42 13.76 13.76 13.74 13.75 21.3K
15:43 13.75 13.75 13.74 13.74 17.0K
15:44 13.75 13.75 13.74 13.75 47.8K
15:45 13.75 13.76 13.75 13.76 38.4K
15:46 13.76 13.76 13.75 13.76 14.6K
15:47 13.76 13.76 13.74 13.76 33.7K
15:48 13.75 13.75 13.75 13.75 14.6K
15:49 13.75 13.77 13.75 13.77 30.1K
15:50 13.76 13.76 13.75 13.75 48.7K
15:51 13.77 13.77 13.77 13.77 44.9K
15:52 13.77 13.78 13.77 13.78 27.8K
15:53 13.78 13.78 13.77 13.77 13.0K
15:54 13.78 13.79 13.77 13.78 125.7K
15:55 13.78 13.79 13.78 13.79 85.9K
15:56 13.78 13.80 13.78 13.80 64.4K
15:57 13.80 13.80 13.79 13.80 24.6K
15:58 13.78 13.79 13.77 13.79 245.9K
15:59 13.78 13.79 13.77 13.77 1,170.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles