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 13.40 13.54 13.40 13.53 91.1K
09:31 13.53 13.60 13.53 13.54 40.1K
09:32 13.54 13.58 13.54 13.56 13.6K
09:33 13.56 13.60 13.56 13.58 80.7K
09:34 13.59 13.61 13.58 13.61 86.9K
09:35 13.61 13.63 13.61 13.61 10.0K
09:36 13.64 13.64 13.62 13.62 24.5K
09:37 13.62 13.62 13.59 13.62 6.5K
09:38 13.62 13.65 13.62 13.64 31.5K
09:39 13.65 13.67 13.65 13.67 70.5K
09:40 13.67 13.70 13.67 13.69 18.9K
09:41 13.70 13.71 13.69 13.70 29.9K
09:42 13.71 13.72 13.69 13.70 99.0K
09:43 13.70 13.71 13.70 13.71 20.9K
09:44 13.72 13.73 13.71 13.72 31.6K
09:45 13.72 13.72 13.68 13.68 54.1K
09:46 13.71 13.71 13.70 13.71 9.7K
09:47 13.70 13.73 13.70 13.73 33.4K
09:48 13.72 13.74 13.72 13.73 19.8K
09:49 13.73 13.78 13.73 13.78 114.6K
09:50 13.79 13.79 13.77 13.79 137.4K
09:51 13.79 13.81 13.78 13.79 48.6K
09:52 13.80 13.82 13.80 13.81 23.5K
09:53 13.82 13.82 13.79 13.80 81.1K
09:54 13.80 13.81 13.79 13.81 39.2K
09:55 13.81 13.81 13.80 13.80 54.1K
09:56 13.79 13.80 13.78 13.79 26.8K
09:57 13.79 13.79 13.77 13.79 7.2K
09:58 13.79 13.81 13.79 13.81 40.7K
09:59 13.82 13.84 13.81 13.83 78.4K
10:00 13.86 13.87 13.83 13.83 73.9K
10:01 13.83 13.83 13.80 13.81 46.6K
10:02 13.81 13.81 13.80 13.80 15.4K
10:03 13.80 13.81 13.79 13.81 12.0K
10:04 13.80 13.80 13.80 13.80 16.6K
10:05 13.80 13.82 13.80 13.82 19.8K
10:06 13.83 13.84 13.83 13.84 44.1K
10:07 13.84 13.84 13.83 13.84 15.9K
10:08 13.84 13.84 13.83 13.84 28.5K
10:09 13.84 13.85 13.84 13.85 24.6K
10:10 13.88 13.92 13.88 13.91 87.3K
10:11 13.91 13.92 13.91 13.92 43.4K
10:12 13.92 13.92 13.91 13.91 28.6K
10:13 13.90 13.90 13.87 13.87 17.1K
10:14 13.87 13.87 13.86 13.87 24.0K
10:15 13.87 13.87 13.85 13.85 16.9K
10:16 13.85 13.87 13.84 13.86 54.7K
10:17 13.86 13.87 13.86 13.87 28.4K
10:18 13.86 13.87 13.86 13.87 8.3K
10:19 13.87 13.88 13.86 13.86 15.9K
10:20 13.86 13.88 13.86 13.88 23.2K
10:21 13.88 13.89 13.85 13.87 39.5K
10:22 13.86 13.88 13.85 13.88 39.3K
10:23 13.88 13.89 13.87 13.87 22.5K
10:24 13.87 13.90 13.87 13.90 29.7K
10:25 13.90 13.92 13.90 13.92 46.8K
10:26 13.92 13.93 13.91 13.93 158.8K
10:27 13.93 13.94 13.92 13.93 33.8K
10:28 13.93 13.93 13.91 13.91 56.3K
10:29 13.92 13.97 13.85 13.96 745.2K
10:30 13.94 13.97 13.92 13.92 153.5K
10:31 13.92 13.98 13.92 13.97 100.3K
10:32 13.96 13.99 13.96 13.98 42.4K
10:33 13.97 13.99 13.97 13.98 57.3K
10:34 13.98 13.98 13.96 13.96 29.3K
10:35 13.95 13.95 13.92 13.92 47.3K
10:36 13.92 13.96 13.92 13.95 26.6K
10:37 13.95 13.95 13.93 13.93 22.0K
10:38 13.92 13.93 13.92 13.92 13.8K
10:39 13.93 13.93 13.92 13.93 21.9K
10:40 13.94 13.94 13.92 13.93 29.6K
10:41 13.92 13.96 13.92 13.94 172.0K
10:42 13.93 13.95 13.93 13.94 393.2K
10:43 13.95 13.97 13.95 13.96 118.8K
10:44 13.96 13.96 13.95 13.96 73.2K
10:45 13.94 13.95 13.93 13.94 19.0K
10:46 13.94 13.96 13.94 13.95 14.7K
10:47 13.95 13.96 13.94 13.96 107.6K
10:48 13.95 13.95 13.94 13.94 25.6K
10:49 13.95 13.97 13.95 13.96 12.8K
10:50 13.95 13.95 13.93 13.94 16.8K
10:51 13.93 13.95 13.93 13.95 24.2K
10:52 13.94 13.95 13.93 13.94 12.4K
10:53 13.94 13.94 13.91 13.92 26.8K
10:54 13.92 13.93 13.91 13.91 13.9K
10:55 13.91 13.92 13.91 13.91 29.8K
10:56 13.91 13.91 13.90 13.90 9.3K
10:57 13.91 13.91 13.91 13.91 9.1K
10:58 13.91 13.91 13.90 13.91 16.2K
10:59 13.91 13.92 13.91 13.92 10.6K
11:00 13.92 13.92 13.91 13.92 37.5K
11:01 13.92 13.92 13.90 13.91 27.1K
11:02 13.90 13.91 13.90 13.90 19.1K
11:03 13.89 13.91 13.89 13.89 22.1K
11:04 13.89 13.89 13.88 13.88 24.7K
11:05 13.89 13.90 13.89 13.90 37.5K
11:06 13.90 13.92 13.90 13.92 16.1K
11:07 13.90 13.90 13.88 13.88 21.1K
11:08 13.89 13.89 13.88 13.89 4.8K
11:09 13.88 13.89 13.88 13.88 3.3K
11:10 13.88 13.89 13.88 13.89 10.3K
11:11 13.89 13.90 13.89 13.90 16.7K
11:12 13.90 13.90 13.88 13.88 23.3K
11:13 13.88 13.88 13.87 13.88 10.6K
11:14 13.88 13.88 13.87 13.88 17.7K
11:15 13.88 13.88 13.87 13.88 15.4K
11:16 13.88 13.88 13.87 13.87 16.2K
11:17 13.87 13.88 13.87 13.88 5.0K
11:18 13.87 13.87 13.86 13.87 10.9K
11:19 13.87 13.87 13.86 13.86 18.3K
11:20 13.87 13.87 13.86 13.86 6.3K
11:21 13.86 13.87 13.86 13.86 6.6K
11:22 13.86 13.87 13.86 13.87 10.5K
11:23 13.87 13.89 13.87 13.89 36.0K
11:24 13.89 13.90 13.89 13.89 24.5K
11:25 13.89 13.89 13.87 13.88 36.0K
11:26 13.88 13.88 13.88 13.88 6.5K
11:27 13.88 13.88 13.87 13.88 17.5K
11:28 13.87 13.87 13.87 13.87 7.1K
11:29 13.87 13.87 13.86 13.86 7.2K
11:30 13.86 13.86 13.85 13.85 7.9K
11:31 13.85 13.87 13.85 13.86 18.5K
11:32 13.86 13.87 13.86 13.86 9.3K
11:33 13.87 13.87 13.86 13.86 13.9K
11:34 13.86 13.87 13.83 13.83 13.9K
11:35 13.83 13.83 13.83 13.83 5.2K
11:36 13.83 13.83 13.82 13.82 14.0K
11:37 13.83 13.85 13.83 13.85 7.3K
11:38 13.84 13.85 13.84 13.85 3.3K
11:39 13.85 13.85 13.84 13.84 16.5K
11:40 13.85 13.85 13.85 13.85 14.1K
11:41 13.85 13.85 13.83 13.83 20.0K
11:42 13.83 13.83 13.83 13.83 7.5K
11:43 13.83 13.84 13.83 13.84 2.5K
11:44 13.84 13.85 13.84 13.85 8.8K
11:45 13.84 13.85 13.84 13.84 14.9K
11:46 13.84 13.84 13.83 13.83 12.1K
11:47 13.84 13.84 13.83 13.83 13.3K
11:48 13.83 13.84 13.83 13.83 14.5K
11:49 13.83 13.84 13.83 13.84 8.7K
11:50 13.83 13.85 13.83 13.85 11.2K
11:51 13.85 13.85 13.84 13.84 10.7K
11:52 13.83 13.83 13.83 13.83 10.7K
11:53 13.83 13.84 13.83 13.84 15.9K
11:54 13.83 13.84 13.83 13.83 16.0K
11:55 13.83 13.83 13.82 13.83 20.5K
11:56 13.83 13.83 13.83 13.83 2.7K
11:57 13.83 13.85 13.83 13.85 24.3K
11:58 13.85 13.85 13.85 13.85 4.6K
11:59 13.85 13.85 13.83 13.83 24.3K
12:00 13.83 13.83 13.82 13.83 6.5K
12:01 13.82 13.82 13.81 13.81 6.9K
12:02 13.81 13.82 13.81 13.81 22.5K
12:03 13.81 13.83 13.81 13.82 14.2K
12:04 13.82 13.83 13.82 13.83 12.1K
12:05 13.82 13.83 13.82 13.83 35.5K
12:06 13.83 13.85 13.83 13.85 35.2K
12:07 13.85 13.85 13.84 13.84 25.7K
12:08 13.84 13.85 13.84 13.84 298.2K
12:09 13.84 13.84 13.83 13.84 16.5K
12:10 13.84 13.84 13.81 13.81 15.7K
12:11 13.82 13.83 13.82 13.83 8.5K
12:12 13.82 13.82 13.82 13.82 30.1K
12:13 13.82 13.82 13.82 13.82 5.8K
12:14 13.82 13.82 13.81 13.82 15.2K
12:15 13.82 13.82 13.81 13.82 11.4K
12:16 13.82 13.82 13.81 13.81 16.3K
12:17 13.81 13.82 13.81 13.81 11.2K
12:18 13.82 13.82 13.81 13.82 20.3K
12:19 13.82 13.82 13.82 13.82 3.0K
12:20 13.82 13.82 13.82 13.82 2.2K
12:21 13.82 13.83 13.82 13.83 19.1K
12:22 13.82 13.82 13.81 13.82 10.6K
12:23 13.81 13.81 13.81 13.81 6.9K
12:24 13.81 13.81 13.80 13.81 26.9K
12:25 13.81 13.81 13.80 13.80 50.3K
12:26 13.80 13.82 13.80 13.82 32.7K
12:27 13.82 13.83 13.82 13.83 9.3K
12:28 13.84 13.86 13.84 13.86 156.8K
12:29 13.86 13.87 13.84 13.85 85.9K
12:30 13.85 13.86 13.84 13.84 60.2K
12:31 13.84 13.84 13.83 13.83 184.0K
12:32 13.83 13.84 13.82 13.84 5.8K
12:33 13.84 13.85 13.84 13.85 10.6K
12:34 13.85 13.85 13.85 13.85 3.5K
12:35 13.85 13.86 13.85 13.85 32.1K
12:36 13.84 13.84 13.82 13.82 13.0K
12:37 13.82 13.84 13.82 13.84 15.3K
12:38 13.84 13.85 13.84 13.84 16.6K
12:39 13.85 13.85 13.84 13.84 19.0K
12:40 13.84 13.84 13.84 13.84 5.4K
12:41 13.85 13.85 13.84 13.85 8.9K
12:42 13.85 13.86 13.85 13.85 47.5K
12:43 13.85 13.85 13.83 13.85 10.9K
12:44 13.85 13.85 13.84 13.84 14.7K
12:45 13.85 13.86 13.85 13.86 12.6K
12:46 13.85 13.85 13.85 13.85 6.3K
12:47 13.85 13.87 13.85 13.87 18.6K
12:48 13.85 13.86 13.85 13.85 118.8K
12:49 13.86 13.86 13.85 13.85 62.7K
12:50 13.85 13.86 13.85 13.86 26.8K
12:51 13.86 13.87 13.86 13.86 118.2K
12:52 13.86 13.87 13.86 13.87 44.1K
12:53 13.87 13.88 13.87 13.88 7.3K
12:54 13.87 13.87 13.87 13.87 3.7K
12:55 13.87 13.87 13.86 13.86 24.7K
12:56 13.87 13.87 13.86 13.86 18.5K
12:57 13.86 13.88 13.86 13.86 32.6K
12:58 13.87 13.87 13.87 13.87 15.3K
12:59 13.87 13.87 13.87 13.87 2.6K
13:00 13.87 13.88 13.87 13.87 13.9K
13:01 13.86 13.88 13.86 13.88 8.4K
13:02 13.87 13.88 13.84 13.88 115.3K
13:03 13.88 13.90 13.88 13.88 53.2K
13:04 13.88 13.88 13.87 13.88 14.5K
13:05 13.87 13.88 13.86 13.86 9.6K
13:06 13.87 13.88 13.86 13.88 12.8K
13:07 13.87 13.87 13.86 13.86 9.8K
13:08 13.87 13.87 13.87 13.87 14.0K
13:09 13.86 13.88 13.86 13.87 17.4K
13:10 13.88 13.88 13.87 13.87 13.7K
13:11 13.87 13.88 13.87 13.87 13.8K
13:12 13.87 13.88 13.87 13.88 21.0K
13:13 13.88 13.88 13.85 13.86 12.7K
13:14 13.86 13.87 13.85 13.86 23.3K
13:15 13.87 13.87 13.86 13.87 14.4K
13:16 13.87 13.87 13.86 13.86 7.9K
13:17 13.86 13.87 13.86 13.86 21.9K
13:18 13.85 13.86 13.85 13.86 4.7K
13:19 13.85 13.86 13.85 13.85 5.3K
13:20 13.85 13.85 13.83 13.83 13.1K
13:21 13.82 13.85 13.82 13.85 83.7K
13:22 13.86 13.87 13.86 13.86 20.7K
13:23 13.86 13.87 13.85 13.87 161.7K
13:24 13.86 13.87 13.86 13.86 15.0K
13:25 13.86 13.87 13.85 13.86 15.2K
13:26 13.85 13.85 13.85 13.85 10.5K
13:27 13.84 13.84 13.82 13.82 4.2K
13:28 13.82 13.82 13.80 13.81 14.1K
13:29 13.81 13.81 13.81 13.81 31.2K
13:30 13.82 13.83 13.82 13.82 95.8K
13:31 13.81 13.83 13.81 13.83 153.1K
13:32 13.83 13.84 13.83 13.83 14.2K
13:33 13.83 13.84 13.83 13.84 11.2K
13:34 13.83 13.83 13.83 13.83 6.7K
13:35 13.83 13.83 13.83 13.83 2.9K
13:36 13.82 13.82 13.81 13.81 53.0K
13:37 13.81 13.81 13.81 13.81 5.9K
13:38 13.81 13.82 13.81 13.81 17.9K
13:39 13.80 13.80 13.80 13.80 10.9K
13:40 13.80 13.80 13.79 13.79 16.3K
13:41 13.78 13.78 13.77 13.77 16.7K
13:42 13.77 13.78 13.77 13.78 15.0K
13:43 13.77 13.77 13.76 13.77 10.2K
13:44 13.77 13.77 13.75 13.75 16.8K
13:45 13.75 13.75 13.74 13.74 16.1K
13:46 13.73 13.73 13.72 13.72 18.9K
13:47 13.72 13.75 13.72 13.75 46.5K
13:48 13.75 13.75 13.74 13.74 30.4K
13:49 13.75 13.75 13.74 13.74 8.0K
13:50 13.73 13.73 13.73 13.73 8.6K
13:51 13.73 13.73 13.72 13.72 6.9K
13:52 13.72 13.72 13.71 13.71 8.9K
13:53 13.71 13.71 13.71 13.71 17.0K
13:54 13.71 13.72 13.71 13.71 76.3K
13:55 13.71 13.71 13.70 13.70 10.6K
13:56 13.71 13.71 13.70 13.70 13.0K
13:57 13.69 13.70 13.69 13.70 36.8K
13:58 13.70 13.70 13.70 13.70 35.3K
13:59 13.71 13.72 13.71 13.71 59.4K
14:00 13.70 13.70 13.69 13.69 22.1K
14:01 13.69 13.69 13.68 13.69 19.3K
14:02 13.69 13.72 13.69 13.72 38.6K
14:03 13.72 13.72 13.68 13.68 58.4K
14:04 13.67 13.67 13.66 13.66 4.6K
14:05 13.67 13.68 13.67 13.68 13.3K
14:06 13.67 13.69 13.67 13.68 29.9K
14:07 13.69 13.69 13.68 13.69 12.4K
14:08 13.69 13.69 13.68 13.68 11.4K
14:09 13.68 13.68 13.64 13.64 99.3K
14:10 13.64 13.66 13.64 13.65 24.9K
14:11 13.66 13.66 13.65 13.65 5.5K
14:12 13.65 13.66 13.65 13.66 3.5K
14:13 13.65 13.65 13.64 13.65 8.6K
14:14 13.65 13.65 13.64 13.64 23.3K
14:15 13.64 13.64 13.64 13.64 14.4K
14:16 13.64 13.64 13.64 13.64 16.6K
14:17 13.63 13.63 13.62 13.62 1.6K
14:18 13.63 13.63 13.63 13.63 13.8K
14:19 13.63 13.63 13.63 13.63 2.4K
14:20 13.63 13.64 13.63 13.64 10.8K
14:21 13.63 13.63 13.63 13.63 3.3K
14:22 13.62 13.63 13.62 13.63 3.8K
14:23 13.63 13.63 13.62 13.62 8.2K
14:24 13.61 13.62 13.61 13.62 4.9K
14:25 13.62 13.64 13.62 13.64 18.1K
14:26 13.63 13.63 13.62 13.63 13.8K
14:27 13.63 13.63 13.63 13.63 10.7K
14:28 13.63 13.63 13.63 13.63 3.1K
14:29 13.63 13.63 13.62 13.62 8.0K
14:30 13.62 13.63 13.62 13.63 5.8K
14:31 13.64 13.64 13.64 13.64 8.2K
14:32 13.65 13.65 13.64 13.64 8.2K
14:33 13.64 13.64 13.64 13.64 12.2K
14:34 13.65 13.65 13.65 13.65 5.0K
14:35 13.65 13.65 13.65 13.65 2.2K
14:36 13.66 13.66 13.66 13.66 7.7K
14:37 13.66 13.66 13.64 13.64 8.8K
14:38 13.64 13.66 13.64 13.66 8.3K
14:39 13.65 13.65 13.65 13.65 74.7K
14:40 13.65 13.65 13.64 13.64 4.7K
14:41 13.64 13.64 13.63 13.63 9.8K
14:42 13.63 13.64 13.63 13.64 7.7K
14:43 13.64 13.64 13.63 13.63 5.8K
14:44 13.63 13.64 13.63 13.64 6.4K
14:45 13.65 13.66 13.65 13.65 22.3K
14:46 13.66 13.66 13.66 13.66 5.6K
14:47 13.66 13.66 13.66 13.66 5.2K
14:48 13.65 13.66 13.65 13.65 23.5K
14:49 13.64 13.64 13.64 13.64 5.1K
14:50 13.64 13.64 13.64 13.64 3.1K
14:51 13.63 13.63 13.63 13.63 4.2K
14:52 13.63 13.63 13.63 13.63 12.9K
14:53 13.63 13.63 13.63 13.63 6.4K
14:54 13.63 13.64 13.63 13.63 20.5K
14:55 13.63 13.63 13.61 13.61 23.3K
14:56 13.62 13.62 13.60 13.60 33.9K
14:57 13.60 13.60 13.60 13.60 8.2K
14:58 13.61 13.63 13.61 13.63 14.2K
14:59 13.63 13.63 13.62 13.62 10.0K
15:00 13.62 13.63 13.62 13.63 11.0K
15:01 13.62 13.62 13.61 13.62 28.0K
15:02 13.62 13.62 13.61 13.61 13.1K
15:03 13.60 13.61 13.60 13.61 21.7K
15:04 13.62 13.62 13.62 13.62 2.6K
15:05 13.62 13.62 13.62 13.62 4.4K
15:06 13.61 13.61 13.61 13.61 18.7K
15:07 13.61 13.61 13.61 13.61 15.9K
15:08 13.60 13.61 13.60 13.61 6.9K
15:09 13.60 13.61 13.60 13.61 3.8K
15:10 13.61 13.62 13.61 13.62 12.4K
15:11 13.62 13.62 13.62 13.62 7.4K
15:12 13.62 13.62 13.60 13.61 14.9K
15:13 13.62 13.62 13.61 13.62 17.4K
15:14 13.62 13.62 13.62 13.62 3.6K
15:15 13.62 13.62 13.62 13.62 5.5K
15:16 13.62 13.64 13.62 13.64 17.9K
15:17 13.64 13.64 13.64 13.64 15.8K
15:18 13.63 13.64 13.63 13.64 14.5K
15:19 13.64 13.64 13.63 13.63 8.6K
15:20 13.62 13.62 13.61 13.62 15.2K
15:21 13.61 13.61 13.60 13.61 14.8K
15:22 13.61 13.62 13.61 13.62 8.8K
15:23 13.61 13.63 13.60 13.63 136.6K
15:24 13.63 13.64 13.63 13.64 205.8K
15:25 13.65 13.65 13.58 13.63 257.4K
15:26 13.65 13.67 13.64 13.64 86.8K
15:27 13.63 13.64 13.63 13.63 25.8K
15:28 13.63 13.65 13.63 13.63 100.2K
15:29 13.64 13.65 13.64 13.64 22.5K
15:30 13.64 13.64 13.64 13.64 11.7K
15:31 13.65 13.65 13.64 13.64 23.4K
15:32 13.64 13.66 13.64 13.66 18.9K
15:33 13.66 13.67 13.66 13.67 16.1K
15:34 13.67 13.67 13.66 13.66 11.5K
15:35 13.66 13.66 13.65 13.66 17.8K
15:36 13.66 13.66 13.65 13.66 23.1K
15:37 13.66 13.67 13.66 13.67 20.9K
15:38 13.67 13.67 13.66 13.66 18.3K
15:39 13.66 13.68 13.66 13.68 36.7K
15:40 13.66 13.67 13.66 13.66 47.4K
15:41 13.66 13.68 13.66 13.66 41.2K
15:42 13.66 13.69 13.66 13.69 49.4K
15:43 13.69 13.69 13.66 13.67 17.8K
15:44 13.67 13.67 13.66 13.66 15.6K
15:45 13.67 13.67 13.66 13.67 23.2K
15:46 13.67 13.67 13.65 13.65 35.6K
15:47 13.64 13.65 13.64 13.64 51.9K
15:48 13.64 13.64 13.64 13.64 28.1K
15:49 13.64 13.64 13.63 13.63 22.4K
15:50 13.60 13.61 13.60 13.61 63.1K
15:51 13.62 13.63 13.61 13.63 67.8K
15:52 13.63 13.64 13.63 13.64 25.0K
15:53 13.64 13.64 13.63 13.63 35.6K
15:54 13.63 13.64 13.63 13.64 62.4K
15:55 13.63 13.63 13.61 13.61 144.9K
15:56 13.59 13.61 13.59 13.61 180.6K
15:57 13.61 13.61 13.60 13.60 70.9K
15:58 13.60 13.61 13.59 13.60 203.2K
15:59 13.60 13.60 13.59 13.60 1,389.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles