Permian Resources (PR)

PR
🏛️ Estados Unidos →
12.38
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 14.01 14.17 14.01 14.15 127.7K
09:31 14.12 14.12 14.04 14.05 30.1K
09:32 14.04 14.07 14.01 14.06 13.7K
09:33 14.06 14.08 14.06 14.06 6.2K
09:34 14.06 14.06 14.01 14.03 28.7K
09:35 14.01 14.01 13.99 14.01 9.5K
09:36 14.00 14.01 14.00 14.01 9.8K
09:37 14.01 14.07 14.01 14.07 88.7K
09:38 14.05 14.05 14.02 14.02 34.9K
09:39 14.02 14.05 14.00 14.00 51.1K
09:40 14.01 14.02 14.00 14.00 17.3K
09:41 14.01 14.02 14.00 14.01 58.5K
09:42 14.00 14.01 14.00 14.01 35.6K
09:43 14.01 14.01 14.00 14.01 16.9K
09:44 14.03 14.03 14.01 14.01 9.5K
09:45 14.01 14.01 14.00 14.01 58.0K
09:46 14.01 14.01 13.96 13.96 55.0K
09:47 13.97 14.00 13.97 13.98 19.6K
09:48 13.96 13.97 13.95 13.95 43.2K
09:49 13.96 13.96 13.93 13.93 6.9K
09:50 13.94 13.94 13.92 13.93 23.0K
09:51 13.93 13.95 13.92 13.94 71.2K
09:52 13.93 13.94 13.92 13.92 15.8K
09:53 13.92 13.92 13.87 13.88 44.8K
09:54 13.88 13.90 13.86 13.90 31.5K
09:55 13.89 13.89 13.85 13.86 50.7K
09:56 13.87 13.88 13.87 13.87 34.0K
09:57 13.87 13.87 13.84 13.84 19.1K
09:58 13.85 13.85 13.83 13.83 17.5K
09:59 13.84 13.85 13.82 13.85 18.5K
10:00 13.84 13.84 13.80 13.80 10.8K
10:01 13.79 13.79 13.75 13.75 53.2K
10:02 13.74 13.74 13.72 13.73 30.8K
10:03 13.73 13.74 13.72 13.73 49.7K
10:04 13.73 13.73 13.70 13.72 48.3K
10:05 13.72 13.73 13.68 13.69 24.8K
10:06 13.69 13.71 13.68 13.70 33.5K
10:07 13.70 13.70 13.66 13.66 40.9K
10:08 13.66 13.71 13.66 13.71 16.4K
10:09 13.72 13.73 13.71 13.72 20.1K
10:10 13.72 13.76 13.71 13.76 35.5K
10:11 13.76 13.76 13.73 13.73 27.6K
10:12 13.73 13.77 13.73 13.77 34.7K
10:13 13.76 13.76 13.71 13.71 17.0K
10:14 13.72 13.74 13.71 13.73 6.1K
10:15 13.73 13.75 13.73 13.74 8.7K
10:16 13.73 13.75 13.73 13.75 13.6K
10:17 13.74 13.76 13.73 13.76 29.4K
10:18 13.76 13.78 13.74 13.78 33.6K
10:19 13.78 13.79 13.77 13.79 44.8K
10:20 13.79 13.84 13.79 13.83 76.4K
10:21 13.83 13.86 13.82 13.82 44.7K
10:22 13.82 13.82 13.81 13.81 18.2K
10:23 13.80 13.81 13.80 13.80 9.1K
10:24 13.81 13.81 13.78 13.79 17.5K
10:25 13.80 13.80 13.77 13.77 13.5K
10:26 13.79 13.80 13.79 13.79 16.2K
10:27 13.79 13.79 13.76 13.76 9.2K
10:28 13.75 13.76 13.73 13.73 5.0K
10:29 13.75 13.75 13.74 13.75 53.2K
10:30 13.75 13.76 13.74 13.75 29.5K
10:31 13.76 13.76 13.73 13.74 31.1K
10:32 13.74 13.75 13.74 13.75 12.0K
10:33 13.76 13.77 13.76 13.77 22.0K
10:34 13.77 13.80 13.76 13.80 24.1K
10:35 13.79 13.79 13.76 13.76 9.5K
10:36 13.75 13.76 13.75 13.76 8.3K
10:37 13.77 13.79 13.76 13.79 22.1K
10:38 13.79 13.79 13.77 13.78 17.5K
10:39 13.76 13.76 13.74 13.75 25.9K
10:40 13.75 13.75 13.72 13.73 31.7K
10:41 13.73 13.73 13.72 13.73 30.1K
10:42 13.74 13.75 13.74 13.75 10.8K
10:43 13.74 13.74 13.73 13.74 24.2K
10:44 13.73 13.73 13.72 13.72 13.2K
10:45 13.72 13.77 13.72 13.77 24.4K
10:46 13.77 13.78 13.75 13.78 9.7K
10:47 13.78 13.80 13.76 13.76 24.3K
10:48 13.75 13.76 13.73 13.73 11.7K
10:49 13.72 13.74 13.72 13.74 10.4K
10:50 13.74 13.75 13.73 13.73 17.1K
10:51 13.72 13.72 13.72 13.72 13.2K
10:52 13.73 13.76 13.73 13.76 21.3K
10:53 13.76 13.76 13.74 13.74 32.9K
10:54 13.74 13.75 13.73 13.73 18.6K
10:55 13.74 13.76 13.74 13.76 12.4K
10:56 13.77 13.77 13.75 13.75 16.0K
10:57 13.75 13.76 13.75 13.76 7.7K
10:58 13.75 13.76 13.75 13.75 17.5K
10:59 13.75 13.76 13.75 13.76 10.9K
11:00 13.76 13.78 13.76 13.77 38.2K
11:01 13.79 13.79 13.76 13.76 18.1K
11:02 13.76 13.77 13.75 13.77 126.4K
11:03 13.77 13.78 13.77 13.77 17.1K
11:04 13.76 13.77 13.76 13.76 6.9K
11:05 13.76 13.76 13.76 13.76 5.6K
11:06 13.77 13.80 13.76 13.80 24.9K
11:07 13.81 13.81 13.80 13.80 45.0K
11:08 13.80 13.81 13.80 13.80 17.8K
11:09 13.81 13.81 13.81 13.81 7.2K
11:10 13.81 13.81 13.79 13.80 21.5K
11:11 13.80 13.81 13.80 13.81 9.9K
11:12 13.81 13.81 13.79 13.79 7.6K
11:13 13.79 13.79 13.78 13.79 15.2K
11:14 13.79 13.79 13.76 13.77 4.7K
11:15 13.76 13.77 13.76 13.77 64.1K
11:16 13.77 13.77 13.72 13.72 20.1K
11:17 13.73 13.74 13.73 13.74 14.7K
11:18 13.74 13.74 13.73 13.74 3.4K
11:19 13.75 13.75 13.74 13.74 12.3K
11:20 13.74 13.76 13.74 13.76 81.4K
11:21 13.75 13.75 13.74 13.74 16.6K
11:22 13.75 13.75 13.73 13.73 6.9K
11:23 13.73 13.73 13.70 13.70 26.5K
11:24 13.70 13.70 13.66 13.66 38.3K
11:25 13.66 13.68 13.66 13.68 40.1K
11:26 13.67 13.67 13.65 13.65 57.2K
11:27 13.66 13.67 13.65 13.66 16.9K
11:28 13.66 13.68 13.66 13.66 44.6K
11:29 13.66 13.66 13.65 13.66 4.0K
11:30 13.66 13.67 13.66 13.66 10.5K
11:31 13.66 13.66 13.64 13.64 37.2K
11:32 13.65 13.66 13.64 13.64 19.5K
11:33 13.64 13.65 13.64 13.65 525.3K
11:34 13.65 13.65 13.63 13.63 8.6K
11:35 13.63 13.63 13.61 13.62 47.9K
11:36 13.62 13.62 13.62 13.62 49.5K
11:37 13.62 13.64 13.62 13.63 31.9K
11:38 13.64 13.64 13.62 13.62 14.5K
11:39 13.62 13.62 13.60 13.60 39.9K
11:40 13.60 13.60 13.59 13.60 27.3K
11:41 13.60 13.61 13.60 13.61 26.9K
11:42 13.61 13.63 13.61 13.63 66.2K
11:43 13.63 13.63 13.61 13.63 30.9K
11:44 13.63 13.65 13.63 13.65 19.8K
11:45 13.65 13.66 13.65 13.66 14.6K
11:46 13.66 13.66 13.65 13.65 13.9K
11:47 13.65 13.65 13.62 13.62 27.9K
11:48 13.63 13.64 13.63 13.63 42.2K
11:49 13.63 13.65 13.63 13.65 36.0K
11:50 13.65 13.65 13.64 13.65 29.9K
11:51 13.65 13.66 13.65 13.65 21.3K
11:52 13.66 13.66 13.66 13.66 30.5K
11:53 13.67 13.70 13.67 13.70 49.3K
11:54 13.70 13.70 13.68 13.68 16.7K
11:55 13.68 13.69 13.68 13.69 22.2K
11:56 13.70 13.71 13.70 13.71 34.4K
11:57 13.71 13.71 13.70 13.71 9.5K
11:58 13.72 13.72 13.70 13.70 26.2K
11:59 13.70 13.70 13.69 13.69 14.4K
12:00 13.69 13.72 13.69 13.71 33.6K
12:01 13.71 13.72 13.71 13.72 24.6K
12:02 13.72 13.73 13.72 13.73 22.4K
12:03 13.73 13.74 13.72 13.74 24.7K
12:04 13.74 13.74 13.73 13.73 20.4K
12:05 13.74 13.74 13.74 13.74 17.9K
12:06 13.76 13.77 13.75 13.77 33.7K
12:07 13.77 13.77 13.73 13.74 29.2K
12:08 13.74 13.74 13.74 13.74 10.8K
12:09 13.74 13.74 13.73 13.74 28.6K
12:10 13.75 13.75 13.73 13.73 36.0K
12:11 13.73 13.73 13.72 13.73 10.2K
12:12 13.72 13.74 13.72 13.72 45.1K
12:13 13.72 13.73 13.72 13.73 25.4K
12:14 13.73 13.73 13.72 13.72 23.0K
12:15 13.71 13.72 13.71 13.71 20.9K
12:16 13.71 13.72 13.70 13.71 36.6K
12:17 13.71 13.72 13.70 13.71 41.3K
12:18 13.72 13.72 13.70 13.71 19.0K
12:19 13.71 13.71 13.70 13.71 13.5K
12:20 13.71 13.71 13.70 13.71 30.6K
12:21 13.70 13.70 13.68 13.70 19.3K
12:22 13.71 13.71 13.71 13.71 12.8K
12:23 13.72 13.73 13.72 13.73 26.1K
12:24 13.73 13.73 13.72 13.72 7.6K
12:25 13.72 13.73 13.72 13.73 34.9K
12:26 13.73 13.73 13.71 13.72 35.3K
12:27 13.74 13.74 13.72 13.72 84.9K
12:28 13.72 13.73 13.71 13.72 62.7K
12:29 13.72 13.73 13.72 13.73 37.8K
12:30 13.72 13.72 13.71 13.71 14.3K
12:31 13.70 13.70 13.69 13.69 8.2K
12:32 13.68 13.70 13.68 13.70 18.9K
12:33 13.71 13.72 13.71 13.72 33.9K
12:34 13.71 13.71 13.71 13.71 9.9K
12:35 13.72 13.73 13.72 13.73 37.6K
12:36 13.73 13.74 13.72 13.72 23.7K
12:37 13.72 13.72 13.72 13.72 6.4K
12:38 13.72 13.72 13.71 13.71 7.6K
12:39 13.72 13.72 13.71 13.72 9.1K
12:40 13.71 13.71 13.70 13.71 10.1K
12:41 13.71 13.71 13.71 13.71 0.8K
12:42 13.70 13.70 13.68 13.69 18.4K
12:43 13.68 13.70 13.68 13.70 11.0K
12:44 13.70 13.71 13.70 13.71 13.3K
12:45 13.71 13.71 13.70 13.70 2.4K
12:46 13.71 13.71 13.70 13.71 9.4K
12:47 13.71 13.71 13.69 13.69 10.6K
12:48 13.69 13.70 13.69 13.70 9.5K
12:49 13.70 13.70 13.70 13.70 12.3K
12:50 13.70 13.70 13.69 13.70 17.8K
12:51 13.70 13.70 13.69 13.70 10.2K
12:52 13.69 13.70 13.69 13.70 7.3K
12:53 13.70 13.70 13.69 13.69 31.4K
12:54 13.70 13.72 13.70 13.71 23.2K
12:55 13.71 13.72 13.71 13.71 29.3K
12:56 13.71 13.72 13.70 13.71 8.8K
12:57 13.70 13.70 13.69 13.69 14.2K
12:58 13.69 13.70 13.68 13.70 20.1K
12:59 13.70 13.70 13.70 13.70 14.0K
13:00 13.71 13.71 13.68 13.68 23.1K
13:01 13.68 13.70 13.68 13.69 25.2K
13:02 13.68 13.69 13.68 13.69 28.1K
13:03 13.69 13.70 13.68 13.70 26.9K
13:04 13.70 13.70 13.69 13.70 3.1K
13:05 13.69 13.69 13.67 13.67 10.4K
13:06 13.67 13.67 13.66 13.67 12.9K
13:07 13.67 13.68 13.67 13.68 24.7K
13:08 13.68 13.68 13.67 13.68 15.9K
13:09 13.67 13.68 13.67 13.68 10.1K
13:10 13.69 13.69 13.68 13.68 35.1K
13:11 13.68 13.68 13.68 13.68 5.6K
13:12 13.67 13.68 13.67 13.68 8.3K
13:13 13.67 13.67 13.66 13.66 7.5K
13:14 13.66 13.67 13.65 13.66 15.0K
13:15 13.66 13.66 13.66 13.66 5.8K
13:16 13.66 13.67 13.66 13.67 13.2K
13:17 13.66 13.67 13.66 13.66 8.7K
13:18 13.65 13.67 13.65 13.67 12.0K
13:19 13.67 13.67 13.66 13.66 10.0K
13:20 13.65 13.65 13.65 13.65 10.5K
13:21 13.66 13.67 13.66 13.67 34.7K
13:22 13.67 13.68 13.67 13.68 57.6K
13:23 13.68 13.68 13.67 13.68 29.5K
13:24 13.68 13.68 13.66 13.66 7.6K
13:25 13.66 13.66 13.64 13.64 12.6K
13:26 13.64 13.65 13.63 13.63 12.9K
13:27 13.63 13.63 13.63 13.63 3.7K
13:28 13.62 13.62 13.62 13.62 3.5K
13:29 13.62 13.63 13.62 13.62 10.2K
13:30 13.62 13.64 13.62 13.64 20.2K
13:31 13.64 13.64 13.63 13.63 6.5K
13:32 13.63 13.63 13.63 13.63 2.9K
13:33 13.63 13.64 13.63 13.64 13.5K
13:34 13.63 13.63 13.62 13.63 6.9K
13:35 13.63 13.63 13.62 13.62 6.8K
13:36 13.62 13.62 13.61 13.61 18.8K
13:37 13.61 13.61 13.61 13.61 3.2K
13:38 13.61 13.61 13.61 13.61 5.7K
13:39 13.60 13.61 13.60 13.61 6.5K
13:40 13.61 13.62 13.61 13.62 17.1K
13:41 13.61 13.62 13.61 13.62 11.4K
13:42 13.61 13.63 13.61 13.63 13.1K
13:43 13.63 13.64 13.63 13.64 12.5K
13:44 13.64 13.64 13.63 13.64 5.7K
13:45 13.63 13.63 13.63 13.63 9.1K
13:46 13.63 13.64 13.63 13.63 10.1K
13:47 13.63 13.63 13.62 13.62 11.0K
13:48 13.62 13.63 13.62 13.63 13.3K
13:49 13.64 13.65 13.64 13.65 11.5K
13:50 13.65 13.65 13.64 13.64 16.9K
13:51 13.65 13.65 13.65 13.65 17.8K
13:52 13.65 13.65 13.65 13.65 6.0K
13:53 13.64 13.67 13.64 13.67 24.7K
13:54 13.67 13.67 13.67 13.67 3.8K
13:55 13.67 13.67 13.65 13.65 21.8K
13:56 13.66 13.66 13.66 13.66 9.4K
13:57 13.66 13.66 13.65 13.65 8.9K
13:58 13.65 13.66 13.65 13.66 11.2K
13:59 13.66 13.67 13.66 13.67 11.7K
14:00 13.67 13.67 13.66 13.66 18.1K
14:01 13.67 13.67 13.65 13.65 14.9K
14:02 13.65 13.65 13.65 13.65 6.4K
14:03 13.65 13.66 13.64 13.66 7.5K
14:04 13.65 13.65 13.64 13.64 7.6K
14:05 13.63 13.63 13.62 13.62 17.6K
14:06 13.62 13.63 13.62 13.62 22.9K
14:07 13.63 13.63 13.62 13.62 12.6K
14:08 13.63 13.63 13.63 13.63 9.3K
14:09 13.64 13.64 13.61 13.61 33.1K
14:10 13.61 13.62 13.61 13.61 9.5K
14:11 13.61 13.61 13.61 13.61 3.3K
14:12 13.61 13.61 13.60 13.60 5.4K
14:13 13.61 13.61 13.60 13.60 6.7K
14:14 13.61 13.61 13.61 13.61 13.2K
14:15 13.61 13.61 13.61 13.61 1.9K
14:16 13.61 13.61 13.60 13.61 32.3K
14:17 13.61 13.61 13.61 13.61 2.1K
14:18 13.62 13.62 13.61 13.61 11.8K
14:19 13.61 13.61 13.60 13.60 6.5K
14:20 13.61 13.61 13.60 13.61 10.7K
14:21 13.60 13.60 13.59 13.59 22.1K
14:22 13.59 13.61 13.59 13.61 57.8K
14:23 13.61 13.63 13.61 13.62 199.7K
14:24 13.62 13.62 13.62 13.62 4.2K
14:25 13.62 13.62 13.61 13.62 15.8K
14:26 13.62 13.62 13.62 13.62 11.0K
14:27 13.62 13.62 13.61 13.62 8.8K
14:28 13.62 13.62 13.61 13.62 7.0K
14:29 13.62 13.62 13.62 13.62 18.2K
14:30 13.62 13.62 13.62 13.62 9.7K
14:31 13.61 13.63 13.61 13.62 42.2K
14:32 13.62 13.63 13.62 13.63 26.0K
14:33 13.63 13.63 13.62 13.62 12.2K
14:34 13.61 13.61 13.61 13.61 17.2K
14:35 13.61 13.63 13.61 13.63 25.3K
14:36 13.63 13.64 13.63 13.64 78.4K
14:37 13.64 13.64 13.63 13.64 5.9K
14:38 13.65 13.65 13.63 13.64 17.2K
14:39 13.64 13.64 13.63 13.64 12.5K
14:40 13.64 13.65 13.64 13.64 18.1K
14:41 13.64 13.66 13.64 13.66 60.8K
14:42 13.66 13.66 13.66 13.66 5.5K
14:43 13.66 13.67 13.66 13.67 13.0K
14:44 13.67 13.67 13.67 13.67 15.0K
14:45 13.67 13.68 13.67 13.67 31.8K
14:46 13.66 13.67 13.66 13.67 8.9K
14:47 13.67 13.67 13.66 13.66 8.7K
14:48 13.67 13.67 13.67 13.67 0.9K
14:49 13.67 13.67 13.67 13.67 5.5K
14:50 13.67 13.67 13.64 13.64 23.5K
14:51 13.64 13.64 13.63 13.63 11.2K
14:52 13.63 13.63 13.63 13.63 3.2K
14:53 13.63 13.63 13.61 13.62 9.4K
14:54 13.62 13.63 13.62 13.62 16.0K
14:55 13.62 13.62 13.62 13.62 11.9K
14:56 13.62 13.62 13.62 13.62 5.1K
14:57 13.62 13.62 13.61 13.61 12.7K
14:58 13.61 13.62 13.61 13.62 14.2K
14:59 13.62 13.62 13.62 13.62 5.6K
15:00 13.62 13.63 13.62 13.62 23.2K
15:01 13.62 13.62 13.62 13.62 3.4K
15:02 13.62 13.62 13.61 13.62 10.7K
15:03 13.62 13.62 13.61 13.61 8.4K
15:04 13.62 13.63 13.61 13.61 31.1K
15:05 13.61 13.62 13.61 13.62 10.7K
15:06 13.61 13.61 13.61 13.61 8.8K
15:07 13.62 13.65 13.62 13.65 169.4K
15:08 13.65 13.65 13.64 13.65 11.5K
15:09 13.66 13.66 13.65 13.66 74.0K
15:10 13.66 13.66 13.66 13.66 2.3K
15:11 13.66 13.66 13.65 13.66 3.3K
15:12 13.66 13.66 13.65 13.66 9.2K
15:13 13.66 13.66 13.65 13.65 7.9K
15:14 13.65 13.66 13.65 13.66 25.8K
15:15 13.66 13.66 13.66 13.66 20.1K
15:16 13.66 13.67 13.66 13.66 16.1K
15:17 13.66 13.67 13.66 13.66 15.6K
15:18 13.66 13.66 13.66 13.66 6.8K
15:19 13.66 13.68 13.66 13.68 28.6K
15:20 13.68 13.68 13.67 13.67 160.8K
15:21 13.67 13.67 13.67 13.67 11.2K
15:22 13.67 13.68 13.67 13.68 30.3K
15:23 13.67 13.68 13.67 13.68 7.4K
15:24 13.68 13.70 13.68 13.69 113.9K
15:25 13.70 13.70 13.69 13.69 16.0K
15:26 13.69 13.69 13.68 13.69 6.0K
15:27 13.68 13.68 13.67 13.67 47.2K
15:28 13.67 13.68 13.67 13.68 59.1K
15:29 13.68 13.68 13.67 13.67 16.1K
15:30 13.66 13.66 13.64 13.65 31.9K
15:31 13.65 13.65 13.63 13.63 9.8K
15:32 13.63 13.63 13.61 13.61 13.7K
15:33 13.61 13.61 13.60 13.61 25.9K
15:34 13.60 13.61 13.60 13.61 7.3K
15:35 13.61 13.62 13.61 13.61 44.5K
15:36 13.61 13.61 13.60 13.60 16.4K
15:37 13.61 13.61 13.60 13.60 22.3K
15:38 13.60 13.61 13.60 13.60 33.4K
15:39 13.60 13.60 13.59 13.59 9.0K
15:40 13.59 13.60 13.59 13.59 34.3K
15:41 13.59 13.60 13.59 13.60 28.7K
15:42 13.59 13.59 13.59 13.59 10.9K
15:43 13.59 13.60 13.59 13.60 18.9K
15:44 13.60 13.60 13.60 13.60 5.3K
15:45 13.60 13.60 13.58 13.59 110.6K
15:46 13.59 13.61 13.58 13.61 41.1K
15:47 13.61 13.62 13.61 13.62 73.6K
15:48 13.62 13.63 13.62 13.63 26.1K
15:49 13.63 13.63 13.63 13.63 20.0K
15:50 13.63 13.64 13.63 13.63 32.5K
15:51 13.63 13.63 13.62 13.63 16.8K
15:52 13.63 13.64 13.62 13.63 35.6K
15:53 13.64 13.64 13.63 13.63 31.9K
15:54 13.63 13.65 13.63 13.65 68.2K
15:55 13.65 13.65 13.63 13.64 90.6K
15:56 13.64 13.66 13.63 13.66 118.5K
15:57 13.65 13.66 13.65 13.66 54.0K
15:58 13.66 13.66 13.63 13.63 218.0K
15:59 13.63 13.65 13.62 13.65 1,251.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles