Permian Resources (PR)

PR
🏛️ Estados Unidos →
12.81
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 14.16 14.17 14.05 14.05 93.2K
09:31 14.05 14.05 13.95 13.95 25.6K
09:32 14.02 14.18 14.02 14.18 37.4K
09:33 14.17 14.17 14.16 14.16 1.8K
09:34 14.13 14.15 14.13 14.14 6.0K
09:35 14.16 14.17 14.13 14.13 28.0K
09:36 14.13 14.15 14.13 14.14 12.2K
09:37 14.14 14.16 14.14 14.16 14.5K
09:38 14.16 14.18 14.15 14.18 11.0K
09:39 14.17 14.18 14.14 14.14 9.4K
09:40 14.12 14.12 14.08 14.09 7.7K
09:41 14.09 14.09 14.08 14.09 4.7K
09:42 14.09 14.13 14.09 14.13 12.1K
09:43 14.14 14.16 14.14 14.16 12.6K
09:44 14.17 14.17 14.15 14.15 2.8K
09:45 14.17 14.19 14.16 14.17 44.5K
09:46 14.16 14.16 14.15 14.15 7.6K
09:47 14.16 14.17 14.16 14.16 4.7K
09:48 14.17 14.17 14.16 14.16 5.8K
09:49 14.15 14.18 14.15 14.18 5.8K
09:50 14.18 14.20 14.17 14.20 10.5K
09:51 14.17 14.17 14.13 14.13 5.4K
09:52 14.13 14.13 14.11 14.11 6.3K
09:53 14.10 14.11 14.10 14.11 7.2K
09:54 14.13 14.14 14.13 14.13 4.9K
09:55 14.12 14.12 14.12 14.12 1.1K
09:56 14.13 14.16 14.13 14.16 13.9K
09:57 14.16 14.16 14.16 14.16 4.0K
09:58 14.18 14.19 14.18 14.19 3.1K
09:59 14.20 14.20 14.19 14.19 4.8K
10:00 14.20 14.20 14.14 14.14 16.2K
10:01 14.15 14.15 14.09 14.09 47.3K
10:02 14.10 14.13 14.10 14.11 14.7K
10:03 14.12 14.14 14.11 14.11 11.8K
10:04 14.11 14.13 14.11 14.11 12.6K
10:05 14.11 14.11 14.10 14.11 10.6K
10:06 14.11 14.14 14.11 14.14 5.7K
10:07 14.13 14.14 14.12 14.14 9.6K
10:08 14.12 14.13 14.12 14.12 17.5K
10:09 14.12 14.12 14.09 14.09 3.8K
10:10 14.10 14.10 14.09 14.10 12.0K
10:11 14.10 14.10 14.08 14.08 12.6K
10:12 14.07 14.08 14.07 14.07 47.6K
10:13 14.07 14.07 14.05 14.07 13.2K
10:14 14.04 14.04 14.04 14.04 4.5K
10:15 14.05 14.06 14.05 14.06 6.8K
10:16 14.05 14.07 14.05 14.06 6.5K
10:17 14.06 14.06 14.06 14.06 8.3K
10:18 14.05 14.05 14.03 14.04 14.3K
10:19 14.04 14.04 14.01 14.02 11.7K
10:20 14.02 14.04 14.02 14.04 11.0K
10:21 14.05 14.05 14.02 14.02 6.6K
10:22 14.02 14.04 14.02 14.03 6.1K
10:23 14.03 14.03 14.00 14.01 18.2K
10:24 14.01 14.03 14.01 14.02 24.6K
10:25 14.02 14.02 14.01 14.01 10.3K
10:26 14.00 14.00 13.97 13.97 9.9K
10:27 13.98 13.99 13.98 13.98 10.8K
10:28 13.97 13.97 13.95 13.95 19.1K
10:29 13.95 13.96 13.95 13.95 8.1K
10:30 13.95 13.96 13.94 13.96 17.7K
10:31 13.95 13.97 13.95 13.96 12.7K
10:32 13.96 13.96 13.94 13.94 14.9K
10:33 13.94 13.96 13.93 13.95 20.6K
10:34 13.94 13.94 13.91 13.92 38.5K
10:35 13.93 13.93 13.92 13.92 11.8K
10:36 13.91 13.91 13.90 13.90 8.1K
10:37 13.91 13.91 13.90 13.91 3.6K
10:38 13.91 13.92 13.91 13.92 9.1K
10:39 13.91 13.91 13.90 13.90 21.4K
10:40 13.90 13.91 13.88 13.89 26.6K
10:41 13.90 13.90 13.88 13.88 5.3K
10:42 13.88 13.88 13.87 13.87 3.7K
10:43 13.87 13.87 13.87 13.87 15.1K
10:44 13.86 13.86 13.85 13.86 19.7K
10:45 13.86 13.87 13.86 13.87 9.3K
10:46 13.86 13.86 13.83 13.84 25.5K
10:47 13.82 13.83 13.82 13.83 33.8K
10:48 13.83 13.85 13.83 13.83 26.6K
10:49 13.84 13.84 13.82 13.82 20.3K
10:50 13.83 13.83 13.81 13.82 11.1K
10:51 13.83 13.86 13.83 13.86 12.2K
10:52 13.87 13.89 13.87 13.89 4.1K
10:53 13.89 13.91 13.89 13.91 6.3K
10:54 13.90 13.91 13.90 13.90 7.8K
10:55 13.89 13.89 13.87 13.88 9.9K
10:56 13.88 13.89 13.86 13.86 23.0K
10:57 13.86 13.87 13.84 13.84 28.8K
10:58 13.85 13.85 13.83 13.83 16.1K
10:59 13.83 13.84 13.83 13.84 9.7K
11:00 13.84 13.85 13.84 13.85 10.3K
11:01 13.85 13.85 13.82 13.82 28.1K
11:02 13.82 13.83 13.82 13.82 40.4K
11:03 13.81 13.81 13.80 13.80 24.9K
11:04 13.81 13.81 13.79 13.80 9.4K
11:05 13.81 13.81 13.81 13.81 9.6K
11:06 13.81 13.83 13.80 13.83 23.3K
11:07 13.83 13.83 13.81 13.81 36.4K
11:08 13.81 13.83 13.81 13.83 37.9K
11:09 13.82 13.83 13.81 13.81 6.5K
11:10 13.80 13.80 13.77 13.79 21.7K
11:11 13.80 13.81 13.80 13.81 20.0K
11:12 13.81 13.81 13.78 13.80 36.4K
11:13 13.82 13.84 13.82 13.82 10.4K
11:14 13.82 13.83 13.82 13.82 3.8K
11:15 13.83 13.83 13.82 13.83 14.0K
11:16 13.83 13.85 13.83 13.84 12.0K
11:17 13.84 13.84 13.83 13.83 19.4K
11:18 13.83 13.84 13.83 13.84 4.8K
11:19 13.84 13.84 13.83 13.83 9.9K
11:20 13.82 13.84 13.82 13.84 7.6K
11:21 13.83 13.85 13.81 13.83 12.9K
11:22 13.83 13.83 13.82 13.82 3.2K
11:23 13.82 13.83 13.82 13.82 15.0K
11:24 13.82 13.82 13.81 13.81 11.3K
11:25 13.81 13.81 13.80 13.81 12.3K
11:26 13.81 13.81 13.78 13.79 9.6K
11:27 13.79 13.81 13.79 13.81 18.9K
11:28 13.81 13.82 13.81 13.82 6.7K
11:29 13.82 13.83 13.82 13.83 11.2K
11:30 13.83 13.83 13.82 13.82 3.4K
11:31 13.81 13.82 13.81 13.82 3.1K
11:32 13.84 13.84 13.81 13.82 6.8K
11:33 13.83 13.85 13.83 13.85 9.6K
11:34 13.85 13.85 13.84 13.84 10.9K
11:35 13.84 13.86 13.84 13.85 8.2K
11:36 13.85 13.86 13.85 13.86 10.0K
11:37 13.86 13.86 13.86 13.86 9.0K
11:38 13.87 13.89 13.87 13.89 28.7K
11:39 13.90 13.90 13.88 13.89 13.3K
11:40 13.89 13.90 13.89 13.90 11.4K
11:41 13.90 13.92 13.90 13.92 18.2K
11:42 13.91 13.93 13.91 13.91 20.3K
11:43 13.91 13.94 13.91 13.94 21.7K
11:44 13.94 13.94 13.92 13.93 18.8K
11:45 13.93 13.94 13.91 13.91 34.4K
11:46 13.90 13.91 13.90 13.90 10.8K
11:47 13.89 13.91 13.89 13.90 13.3K
11:48 13.89 13.90 13.88 13.89 12.4K
11:49 13.90 13.91 13.90 13.90 10.3K
11:50 13.90 13.90 13.89 13.89 25.7K
11:51 13.89 13.91 13.89 13.90 26.8K
11:52 13.90 13.90 13.88 13.88 22.9K
11:53 13.88 13.88 13.88 13.88 1.7K
11:54 13.88 13.88 13.86 13.86 17.0K
11:55 13.88 13.89 13.88 13.88 12.0K
11:56 13.88 13.90 13.88 13.89 13.9K
11:57 13.89 13.89 13.87 13.87 7.3K
11:58 13.87 13.87 13.87 13.87 9.0K
11:59 13.87 13.87 13.86 13.87 7.6K
12:00 13.87 13.91 13.87 13.91 10.2K
12:01 13.91 13.91 13.90 13.90 5.6K
12:02 13.90 13.91 13.90 13.90 7.7K
12:03 13.89 13.89 13.89 13.89 6.4K
12:04 13.89 13.90 13.89 13.90 6.4K
12:05 13.91 13.91 13.91 13.91 8.3K
12:06 13.92 13.92 13.91 13.92 8.1K
12:07 13.91 13.91 13.90 13.90 6.4K
12:08 13.90 13.91 13.90 13.91 1.2K
12:09 13.91 13.91 13.91 13.91 3.8K
12:10 13.91 13.92 13.90 13.90 13.3K
12:11 13.90 13.90 13.90 13.90 1.9K
12:12 13.90 13.91 13.90 13.91 3.2K
12:13 13.91 13.93 13.91 13.93 4.4K
12:14 13.91 13.92 13.91 13.91 31.1K
12:15 13.91 13.91 13.90 13.91 15.6K
12:16 13.91 13.92 13.91 13.92 21.3K
12:17 13.92 13.92 13.90 13.91 41.4K
12:18 13.90 13.91 13.90 13.90 13.9K
12:19 13.90 13.90 13.89 13.90 13.3K
12:20 13.90 13.90 13.90 13.90 2.3K
12:21 13.89 13.89 13.87 13.87 10.3K
12:22 13.87 13.87 13.86 13.87 4.5K
12:23 13.86 13.87 13.86 13.87 6.8K
12:24 13.87 13.89 13.87 13.89 8.7K
12:25 13.89 13.89 13.88 13.88 7.4K
12:26 13.88 13.89 13.88 13.89 10.8K
12:27 13.88 13.88 13.88 13.88 14.8K
12:28 13.88 13.88 13.88 13.88 2.8K
12:29 13.88 13.89 13.87 13.88 7.9K
12:30 13.89 13.90 13.89 13.89 7.5K
12:31 13.89 13.90 13.89 13.90 0.8K
12:32 13.90 13.90 13.90 13.90 3.6K
12:33 13.89 13.90 13.89 13.89 8.9K
12:34 13.89 13.89 13.88 13.88 2.3K
12:35 13.88 13.89 13.88 13.89 4.9K
12:36 13.89 13.89 13.89 13.89 0.3K
12:37 13.88 13.89 13.88 13.88 4.0K
12:38 13.89 13.89 13.88 13.89 13.3K
12:39 13.88 13.89 13.88 13.88 5.3K
12:40 13.88 13.89 13.88 13.89 10.5K
12:41 13.89 13.90 13.89 13.90 4.0K
12:42 13.90 13.90 13.89 13.89 13.7K
12:43 13.89 13.89 13.88 13.89 1.5K
12:44 13.89 13.89 13.89 13.89 4.2K
12:45 13.89 13.89 13.89 13.89 4.0K
12:46 13.88 13.89 13.88 13.89 11.8K
12:47 13.89 13.89 13.87 13.88 14.5K
12:48 13.88 13.88 13.88 13.88 2.5K
12:49 13.88 13.89 13.88 13.89 5.4K
12:50 13.89 13.89 13.89 13.89 3.9K
12:51 13.88 13.89 13.88 13.89 10.2K
12:52 13.89 13.89 13.89 13.89 5.5K
12:53 13.89 13.89 13.87 13.88 6.9K
12:54 13.88 13.89 13.88 13.89 13.7K
12:55 13.89 13.90 13.88 13.88 38.7K
12:56 13.89 13.91 13.89 13.91 18.4K
12:57 13.90 13.91 13.90 13.91 1.9K
12:58 13.92 13.92 13.92 13.92 10.8K
12:59 13.92 13.93 13.91 13.93 4.5K
13:00 13.93 13.93 13.93 13.93 4.6K
13:01 13.93 13.94 13.92 13.94 11.3K
13:02 13.94 13.94 13.92 13.92 20.5K
13:03 13.92 13.92 13.92 13.92 2.9K
13:04 13.92 13.92 13.91 13.92 13.0K
13:05 13.91 13.91 13.89 13.90 13.5K
13:06 13.90 13.90 13.90 13.90 17.8K
13:07 13.90 13.90 13.88 13.88 9.2K
13:08 13.88 13.89 13.87 13.87 16.1K
13:09 13.87 13.90 13.87 13.90 17.1K
13:10 13.90 13.90 13.89 13.89 4.3K
13:11 13.89 13.90 13.89 13.90 5.7K
13:12 13.90 13.90 13.89 13.89 9.8K
13:13 13.88 13.89 13.88 13.88 9.1K
13:14 13.88 13.89 13.87 13.87 9.9K
13:15 13.87 13.88 13.87 13.87 13.3K
13:16 13.87 13.88 13.87 13.88 7.1K
13:17 13.88 13.89 13.88 13.88 16.3K
13:18 13.88 13.88 13.85 13.86 21.2K
13:19 13.86 13.86 13.84 13.85 16.8K
13:20 13.83 13.85 13.83 13.84 14.8K
13:21 13.85 13.85 13.84 13.84 20.5K
13:22 13.84 13.84 13.84 13.84 20.7K
13:23 13.84 13.85 13.84 13.85 25.9K
13:24 13.85 13.85 13.83 13.83 3.5K
13:25 13.82 13.82 13.81 13.81 10.9K
13:26 13.82 13.82 13.81 13.81 8.4K
13:27 13.81 13.81 13.79 13.79 17.4K
13:28 13.79 13.80 13.79 13.80 3.1K
13:29 13.79 13.80 13.79 13.79 1.8K
13:30 13.80 13.80 13.79 13.79 22.0K
13:31 13.79 13.79 13.78 13.78 64.6K
13:32 13.78 13.79 13.78 13.78 35.7K
13:33 13.78 13.79 13.77 13.77 21.8K
13:34 13.76 13.77 13.76 13.77 18.4K
13:35 13.76 13.76 13.75 13.75 10.2K
13:36 13.76 13.76 13.75 13.75 9.8K
13:37 13.74 13.75 13.74 13.75 10.2K
13:38 13.75 13.76 13.75 13.76 9.2K
13:39 13.76 13.77 13.76 13.76 16.0K
13:40 13.76 13.77 13.76 13.76 12.1K
13:41 13.76 13.76 13.74 13.74 8.2K
13:42 13.74 13.74 13.72 13.72 8.6K
13:43 13.72 13.73 13.71 13.71 12.6K
13:44 13.73 13.73 13.73 13.73 4.4K
13:45 13.73 13.74 13.73 13.74 8.4K
13:46 13.73 13.73 13.72 13.72 17.6K
13:47 13.72 13.72 13.70 13.70 13.0K
13:48 13.71 13.71 13.69 13.70 27.9K
13:49 13.70 13.70 13.69 13.69 8.1K
13:50 13.71 13.73 13.71 13.73 19.5K
13:51 13.73 13.73 13.73 13.73 6.2K
13:52 13.74 13.75 13.73 13.74 20.7K
13:53 13.74 13.75 13.74 13.74 17.0K
13:54 13.75 13.75 13.74 13.74 6.8K
13:55 13.73 13.73 13.72 13.72 21.1K
13:56 13.71 13.72 13.71 13.72 12.5K
13:57 13.72 13.72 13.71 13.72 13.2K
13:58 13.72 13.75 13.72 13.75 9.8K
13:59 13.75 13.75 13.75 13.75 5.0K
14:00 13.75 13.78 13.75 13.78 19.5K
14:01 13.78 13.78 13.77 13.78 13.3K
14:02 13.77 13.78 13.77 13.77 27.4K
14:03 13.78 13.79 13.78 13.79 18.4K
14:04 13.78 13.78 13.77 13.77 15.5K
14:05 13.77 13.77 13.76 13.76 18.5K
14:06 13.76 13.77 13.76 13.76 13.4K
14:07 13.76 13.76 13.75 13.75 16.7K
14:08 13.74 13.74 13.73 13.73 13.8K
14:09 13.73 13.74 13.72 13.74 8.3K
14:10 13.75 13.75 13.74 13.75 6.8K
14:11 13.73 13.74 13.73 13.73 27.8K
14:12 13.73 13.74 13.72 13.72 13.0K
14:13 13.72 13.75 13.72 13.75 8.8K
14:14 13.75 13.75 13.75 13.75 2.4K
14:15 13.75 13.76 13.75 13.76 14.4K
14:16 13.76 13.76 13.75 13.76 11.1K
14:17 13.76 13.76 13.76 13.76 1.4K
14:18 13.76 13.76 13.75 13.76 6.2K
14:19 13.77 13.78 13.77 13.78 7.8K
14:20 13.78 13.78 13.78 13.78 7.2K
14:21 13.78 13.78 13.78 13.78 2.8K
14:22 13.78 13.79 13.78 13.78 20.1K
14:23 13.78 13.78 13.77 13.77 10.8K
14:24 13.77 13.77 13.76 13.76 9.8K
14:25 13.76 13.79 13.76 13.79 66.9K
14:26 13.79 13.79 13.79 13.79 37.8K
14:27 13.79 13.80 13.79 13.80 8.6K
14:28 13.80 13.80 13.79 13.80 20.9K
14:29 13.80 13.80 13.79 13.80 11.5K
14:30 13.80 13.81 13.80 13.80 5.1K
14:31 13.81 13.82 13.81 13.82 49.1K
14:32 13.82 13.82 13.81 13.81 11.7K
14:33 13.81 13.82 13.81 13.81 3.9K
14:34 13.81 13.82 13.81 13.82 3.2K
14:35 13.82 13.83 13.82 13.82 11.3K
14:36 13.82 13.82 13.82 13.82 11.9K
14:37 13.82 13.84 13.82 13.84 10.8K
14:38 13.83 13.84 13.83 13.84 8.8K
14:39 13.84 13.85 13.84 13.85 17.0K
14:40 13.85 13.86 13.85 13.86 5.8K
14:41 13.86 13.86 13.84 13.84 7.4K
14:42 13.84 13.85 13.83 13.84 8.0K
14:43 13.84 13.84 13.84 13.84 26.3K
14:44 13.84 13.84 13.83 13.83 17.8K
14:45 13.83 13.83 13.82 13.82 16.4K
14:46 13.83 13.85 13.83 13.85 44.2K
14:47 13.85 13.85 13.85 13.85 3.4K
14:48 13.84 13.85 13.84 13.84 14.4K
14:49 13.85 13.85 13.85 13.85 4.4K
14:50 13.85 13.85 13.84 13.84 35.7K
14:51 13.84 13.84 13.83 13.84 21.9K
14:52 13.84 13.85 13.84 13.85 40.5K
14:53 13.85 13.85 13.85 13.85 6.0K
14:54 13.86 13.86 13.85 13.85 13.9K
14:55 13.85 13.85 13.85 13.85 2.8K
14:56 13.85 13.85 13.85 13.85 7.3K
14:57 13.85 13.85 13.84 13.85 58.8K
14:58 13.84 13.85 13.84 13.85 3.4K
14:59 13.85 13.85 13.84 13.84 64.5K
15:00 13.84 13.84 13.82 13.82 18.9K
15:01 13.82 13.82 13.80 13.81 44.6K
15:02 13.82 13.83 13.81 13.83 27.4K
15:03 13.83 13.84 13.83 13.83 25.3K
15:04 13.84 13.84 13.83 13.83 6.5K
15:05 13.84 13.85 13.84 13.85 11.4K
15:06 13.85 13.86 13.85 13.86 33.9K
15:07 13.86 13.86 13.86 13.86 9.5K
15:08 13.86 13.87 13.86 13.87 13.4K
15:09 13.86 13.87 13.86 13.87 23.3K
15:10 13.87 13.87 13.87 13.87 6.1K
15:11 13.87 13.87 13.86 13.86 4.8K
15:12 13.87 13.88 13.85 13.88 19.1K
15:13 13.88 13.88 13.86 13.86 10.1K
15:14 13.87 13.87 13.87 13.87 2.9K
15:15 13.87 13.87 13.86 13.86 4.5K
15:16 13.87 13.88 13.86 13.88 22.1K
15:17 13.88 13.88 13.87 13.87 32.5K
15:18 13.87 13.88 13.87 13.88 11.1K
15:19 13.88 13.88 13.87 13.87 13.4K
15:20 13.88 13.88 13.87 13.87 22.1K
15:21 13.87 13.87 13.86 13.87 9.9K
15:22 13.87 13.88 13.87 13.88 15.6K
15:23 13.87 13.87 13.87 13.87 17.2K
15:24 13.88 13.88 13.88 13.88 9.2K
15:25 13.87 13.88 13.87 13.87 15.9K
15:26 13.87 13.87 13.86 13.86 12.0K
15:27 13.87 13.87 13.87 13.87 11.3K
15:28 13.87 13.88 13.87 13.88 9.2K
15:29 13.88 13.88 13.87 13.87 13.2K
15:30 13.88 13.88 13.87 13.87 31.8K
15:31 13.87 13.88 13.87 13.87 31.2K
15:32 13.87 13.87 13.87 13.87 20.2K
15:33 13.87 13.87 13.86 13.87 10.8K
15:34 13.87 13.87 13.87 13.87 8.4K
15:35 13.88 13.88 13.88 13.88 18.3K
15:36 13.88 13.88 13.88 13.88 9.5K
15:37 13.88 13.89 13.88 13.89 37.5K
15:38 13.89 13.89 13.89 13.89 19.2K
15:39 13.89 13.90 13.89 13.89 39.1K
15:40 13.89 13.89 13.89 13.89 15.2K
15:41 13.88 13.88 13.88 13.88 16.3K
15:42 13.88 13.88 13.88 13.88 10.2K
15:43 13.88 13.88 13.87 13.88 9.5K
15:44 13.87 13.88 13.87 13.88 9.4K
15:45 13.87 13.88 13.87 13.88 16.5K
15:46 13.88 13.89 13.87 13.89 26.2K
15:47 13.89 13.89 13.88 13.89 34.0K
15:48 13.89 13.90 13.87 13.87 52.5K
15:49 13.89 13.90 13.88 13.90 143.3K
15:50 13.90 13.90 13.85 13.85 133.8K
15:51 13.84 13.86 13.84 13.85 56.6K
15:52 13.85 13.87 13.84 13.87 44.7K
15:53 13.86 13.87 13.85 13.85 39.5K
15:54 13.87 13.88 13.87 13.88 31.1K
15:55 13.88 13.91 13.88 13.91 65.3K
15:56 13.90 13.91 13.90 13.90 99.2K
15:57 13.89 13.89 13.88 13.88 68.1K
15:58 13.89 13.89 13.88 13.89 93.2K
15:59 13.89 13.89 13.88 13.88 985.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles