Primoris (PRIM)

PRIM
🏛️ Estados Unidos →
139.11
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 23.74 24.40 23.73 23.98 0.3M
2021-12-30 24.23 24.50 23.70 23.73 0.4M
2021-12-29 24.32 24.65 24.10 24.25 0.2M
2021-12-28 24.08 24.75 24.08 24.34 0.2M
2021-12-27 24.27 24.50 23.92 24.37 0.2M
2021-12-23 24.35 24.68 24.20 24.33 0.2M
2021-12-22 23.56 24.09 23.10 24.03 0.3M
2021-12-21 23.18 23.67 23.17 23.49 0.4M
2021-12-20 22.60 22.98 22.08 22.88 0.8M
2021-12-17 23.10 23.40 22.46 23.05 0.6M
2021-12-16 24.20 24.39 22.97 23.03 0.4M
2021-12-15 23.95 24.03 22.84 23.71 0.4M
2021-12-14 24.13 24.68 23.73 23.83 0.7M
2021-12-13 24.45 24.69 24.17 24.24 0.4M
2021-12-10 24.37 24.67 24.15 24.45 0.3M
2021-12-09 24.37 24.37 23.80 24.12 0.3M
2021-12-08 24.09 24.27 23.65 24.25 0.3M
2021-12-07 23.81 24.11 23.75 23.91 0.3M
2021-12-06 22.83 23.66 22.74 23.47 0.3M
2021-12-03 22.58 22.63 21.96 22.46 0.3M
2021-12-02 21.83 22.60 21.54 22.50 0.4M
2021-12-01 23.06 23.20 21.47 21.62 0.5M
2021-11-30 23.16 23.36 22.21 22.42 0.6M
2021-11-29 24.48 24.48 23.43 23.49 0.5M
2021-11-26 24.10 24.16 23.41 23.96 0.3M
2021-11-24 25.23 25.27 24.96 24.97 0.2M
2021-11-23 25.15 25.52 24.99 25.30 0.3M
2021-11-22 25.19 25.74 25.17 25.19 0.2M
2021-11-19 25.00 25.38 24.98 25.14 0.2M
2021-11-18 26.10 26.26 25.28 25.45 0.3M
2021-11-17 25.95 26.15 25.47 25.92 0.5M
2021-11-16 25.24 26.05 25.03 26.01 0.5M
2021-11-15 25.46 25.99 24.79 25.31 0.4M
2021-11-12 25.33 25.38 24.98 25.23 0.5M
2021-11-11 24.96 25.62 23.62 25.19 0.7M
2021-11-10 26.23 27.10 26.00 26.52 0.5M
2021-11-09 29.00 29.30 26.50 26.58 0.8M
2021-11-08 29.02 29.38 28.74 28.80 0.5M
2021-11-05 27.87 28.62 27.86 28.46 0.5M
2021-11-04 27.71 27.94 27.15 27.41 0.3M
2021-11-03 26.84 27.63 26.66 27.46 0.2M
2021-11-02 27.58 27.58 26.58 26.93 0.3M
2021-11-01 27.21 27.77 27.01 27.58 0.3M
2021-10-29 26.81 27.11 26.53 26.95 0.4M
2021-10-28 26.30 26.90 26.30 26.72 0.3M
2021-10-27 27.22 27.25 26.23 26.23 0.3M
2021-10-26 27.46 27.51 27.14 27.38 0.2M
2021-10-25 27.35 27.57 27.02 27.45 0.2M
2021-10-22 27.43 27.54 27.18 27.25 0.2M
2021-10-21 27.10 27.46 27.02 27.43 0.3M
2021-10-20 25.85 27.27 25.22 27.16 0.2M
2021-10-19 26.73 26.87 26.13 26.82 0.2M
2021-10-18 26.58 26.70 26.14 26.45 0.3M
2021-10-15 27.06 27.26 26.87 26.87 0.4M
2021-10-14 26.63 26.83 26.48 26.56 0.2M
2021-10-13 26.57 26.67 26.00 26.38 0.3M
2021-10-12 26.19 26.88 26.01 26.65 0.5M
2021-10-11 26.26 26.43 26.00 26.11 0.4M
2021-10-08 25.94 26.17 25.78 26.07 0.3M
2021-10-07 25.20 25.86 25.14 25.78 0.4M
2021-10-06 24.86 25.22 24.31 24.87 0.2M
2021-10-05 24.80 25.59 24.80 25.11 0.5M
2021-10-04 24.88 25.37 24.73 25.11 0.3M
2021-10-01 24.83 25.09 24.18 24.79 0.6M
2021-09-30 25.15 25.22 24.47 24.49 0.4M
2021-09-29 25.11 25.24 24.60 25.03 0.4M
2021-09-28 25.84 25.93 24.87 24.92 0.4M
2021-09-27 25.09 26.17 25.08 25.77 0.3M
2021-09-24 24.39 25.53 24.30 25.02 1.0M
2021-09-23 23.89 24.76 23.75 24.48 1.1M
2021-09-22 25.08 25.23 23.56 23.86 1.1M
2021-09-21 25.87 26.08 24.82 24.91 0.3M
2021-09-20 25.40 25.84 25.15 25.74 0.3M
2021-09-17 25.78 26.14 25.58 26.14 0.6M
2021-09-16 26.17 26.27 25.63 25.90 0.3M
2021-09-15 25.68 26.29 25.41 26.17 0.4M
2021-09-14 26.24 26.24 25.36 25.54 0.3M
2021-09-13 26.28 26.41 25.90 26.17 0.2M
2021-09-10 26.38 26.49 25.91 25.93 0.3M
2021-09-09 26.59 26.68 26.15 26.25 0.3M
2021-09-08 26.73 26.92 26.55 26.76 0.3M
2021-09-07 26.40 26.81 26.16 26.74 0.5M
2021-09-03 26.51 26.59 26.02 26.53 0.3M
2021-09-02 26.03 26.60 25.78 26.43 0.3M
2021-09-01 25.85 26.08 25.71 25.87 0.3M
2021-08-31 25.95 26.40 25.53 25.70 1.2M
2021-08-30 25.56 25.77 25.21 25.50 0.5M
2021-08-27 24.70 25.55 24.46 25.50 0.3M
2021-08-26 25.32 25.32 24.49 24.50 0.3M
2021-08-25 25.42 25.53 24.85 25.23 0.3M
2021-08-24 24.91 25.65 24.84 25.61 0.4M
2021-08-23 24.54 24.82 24.37 24.71 0.2M
2021-08-20 24.21 24.43 23.93 24.26 0.3M
2021-08-19 24.82 24.93 24.06 24.26 0.3M
2021-08-18 24.98 25.36 24.65 24.87 0.3M
2021-08-17 25.43 25.43 24.59 25.08 0.4M
2021-08-16 26.35 26.35 25.66 25.78 0.3M
2021-08-13 26.65 26.72 26.10 26.45 0.4M
2021-08-12 27.16 27.20 26.57 26.64 0.4M
2021-08-11 26.90 27.06 26.55 26.97 0.4M
2021-08-10 25.92 26.65 25.74 26.62 0.7M
2021-08-09 26.53 26.60 25.68 25.87 0.8M
2021-08-06 27.69 28.14 26.84 26.92 0.7M
2021-08-05 26.52 27.65 26.52 27.47 0.5M
2021-08-04 28.62 29.06 26.42 26.57 1.0M
2021-08-03 29.56 30.35 29.10 30.28 0.3M
2021-08-02 30.11 30.84 29.60 29.60 0.2M
2021-07-30 30.05 30.36 29.66 29.90 0.2M
2021-07-29 29.64 30.25 29.42 30.12 0.3M
2021-07-28 28.67 29.61 28.22 29.30 0.2M
2021-07-27 28.45 28.64 28.06 28.45 0.1M
2021-07-26 28.73 29.14 28.42 28.52 0.2M
2021-07-23 28.58 29.08 28.18 28.66 0.1M
2021-07-22 28.93 29.35 28.25 28.45 0.3M
2021-07-21 28.92 29.54 28.92 29.11 0.4M
2021-07-20 27.41 28.77 27.29 28.63 0.5M
2021-07-19 27.94 28.04 27.09 27.33 0.4M
2021-07-16 29.44 29.51 28.42 28.60 0.5M
2021-07-15 28.49 29.00 28.45 28.74 0.2M
2021-07-14 29.26 29.65 28.72 28.82 0.3M
2021-07-13 29.17 29.34 28.73 29.06 0.3M
2021-07-12 29.11 29.30 28.74 29.29 0.2M
2021-07-09 28.69 29.35 28.50 29.25 0.3M
2021-07-08 27.84 28.88 27.35 28.34 0.4M
2021-07-07 28.49 28.85 28.32 28.41 0.4M
2021-07-06 29.26 29.26 28.18 28.67 0.2M
2021-07-02 29.65 29.65 29.05 29.20 0.2M
2021-07-01 29.68 30.00 29.40 29.63 0.2M
2021-06-30 28.98 29.64 28.80 29.43 0.3M
2021-06-29 29.73 29.95 28.98 29.01 0.3M
2021-06-28 30.50 30.52 29.35 29.48 0.4M
2021-06-25 30.95 31.16 30.25 30.34 1.9M
2021-06-24 29.86 30.84 29.58 30.73 0.4M
2021-06-23 29.70 29.96 29.55 29.55 0.3M
2021-06-22 29.74 29.96 29.20 29.55 0.4M
2021-06-21 29.38 30.19 29.38 29.78 0.4M
2021-06-18 29.59 29.97 28.97 29.16 0.5M
2021-06-17 31.61 31.74 29.90 30.14 0.4M
2021-06-16 31.25 31.58 30.61 31.45 0.4M
2021-06-15 31.60 31.83 31.25 31.51 0.5M
2021-06-14 32.50 32.65 31.34 31.59 0.3M
2021-06-11 33.05 33.55 32.31 32.52 0.4M
2021-06-10 33.58 34.02 32.75 32.82 0.5M
2021-06-09 33.02 33.95 32.91 33.81 0.6M
2021-06-08 32.27 33.15 31.90 32.97 0.4M
2021-06-07 32.46 32.49 32.08 32.27 0.3M
2021-06-04 32.32 32.41 31.70 32.21 0.3M
2021-06-03 31.63 32.25 31.05 32.21 0.3M
2021-06-02 32.74 32.74 31.72 31.84 0.6M
2021-06-01 32.10 32.71 31.91 32.54 0.4M
2021-05-28 31.70 31.85 31.22 31.79 0.4M
2021-05-27 31.27 31.60 31.05 31.50 0.4M
2021-05-26 30.51 30.91 30.40 30.78 0.3M
2021-05-25 31.30 31.63 30.36 30.37 0.5M
2021-05-24 31.65 31.65 31.19 31.42 0.2M
2021-05-21 31.35 31.70 31.00 31.49 0.4M
2021-05-20 30.97 31.12 30.41 30.96 0.4M
2021-05-19 31.21 31.79 30.68 31.05 0.6M
2021-05-18 32.55 32.89 31.94 31.97 0.5M
2021-05-17 31.86 32.91 31.86 32.89 0.5M
2021-05-14 31.46 32.28 31.16 32.17 0.5M
2021-05-13 30.01 31.35 30.01 31.23 0.5M
2021-05-12 31.50 31.83 30.01 30.10 0.3M
2021-05-11 31.32 32.00 31.13 31.58 0.3M
2021-05-10 32.92 32.93 32.21 32.22 0.3M
2021-05-07 32.55 33.01 31.83 32.69 0.3M
2021-05-06 32.81 33.25 31.36 32.57 0.8M
2021-05-05 33.16 33.36 32.57 32.93 0.3M
2021-05-04 33.13 33.24 32.62 33.10 0.4M
2021-05-03 33.05 33.55 32.75 33.39 0.4M
2021-04-30 33.30 33.38 32.56 32.66 0.5M
2021-04-29 33.45 33.89 33.20 33.48 0.3M
2021-04-28 33.48 33.59 33.08 33.26 0.4M
2021-04-27 33.67 33.89 33.21 33.31 0.5M
2021-04-26 34.26 34.48 33.41 33.67 0.5M
2021-04-23 33.20 34.45 33.01 33.89 0.5M
2021-04-22 33.54 33.95 33.00 33.00 0.7M
2021-04-21 33.21 33.93 33.14 33.87 0.3M
2021-04-20 34.06 34.25 33.17 33.36 0.4M
2021-04-19 34.85 34.95 33.77 34.35 0.5M
2021-04-16 35.12 35.34 34.56 34.90 0.4M
2021-04-15 35.46 35.86 34.41 34.78 0.6M
2021-04-14 35.12 36.03 35.00 35.32 1.1M
2021-04-13 33.90 34.07 32.91 33.31 0.5M
2021-04-12 34.76 34.94 33.94 34.06 0.3M
2021-04-09 34.36 34.71 33.78 34.66 0.7M
2021-04-08 33.88 34.00 32.97 33.44 0.6M
2021-04-07 34.50 34.93 33.42 33.52 0.5M
2021-04-06 34.90 35.29 34.47 34.66 0.6M
2021-04-05 34.48 34.99 33.92 34.62 0.6M
2021-04-01 33.91 33.92 32.56 33.45 0.7M
2021-03-31 33.37 33.71 32.32 33.13 1.0M
2021-03-30 31.63 32.60 31.39 32.53 0.6M
2021-03-29 32.90 33.59 31.37 31.57 0.5M
2021-03-26 32.89 33.14 31.84 32.78 1.0M
2021-03-25 31.16 32.62 30.42 32.31 0.7M
2021-03-24 32.63 33.10 31.39 31.70 1.0M
2021-03-23 32.65 32.72 31.70 31.98 1.3M
2021-03-22 33.14 33.85 32.15 32.64 0.6M
2021-03-19 34.26 34.39 32.78 33.18 1.4M
2021-03-18 34.98 35.63 33.50 33.61 2.6M
2021-03-17 38.36 38.36 36.53 36.78 0.8M
2021-03-16 40.42 40.50 39.17 39.84 0.3M
2021-03-15 41.49 41.76 39.93 40.43 0.3M
2021-03-12 40.40 41.20 40.08 41.12 0.4M
2021-03-11 40.00 40.67 38.93 40.51 0.5M
2021-03-10 38.55 39.86 38.17 39.33 0.5M
2021-03-09 37.57 38.71 37.02 38.36 0.6M
2021-03-08 37.12 37.70 36.38 37.27 0.4M
2021-03-05 35.88 36.48 34.62 36.38 0.4M
2021-03-04 36.50 36.98 34.55 35.49 0.5M
2021-03-03 34.63 37.35 34.63 36.21 0.9M
2021-03-02 35.51 35.51 34.45 34.59 0.4M
2021-03-01 34.77 35.73 34.58 35.37 0.3M
2021-02-26 34.00 34.74 33.26 33.47 0.6M
2021-02-25 35.90 36.25 34.03 34.09 0.4M
2021-02-24 35.59 35.97 34.70 35.79 0.5M
2021-02-23 33.94 36.26 33.65 34.54 1.0M
2021-02-22 32.00 33.74 31.72 33.50 0.5M
2021-02-19 31.62 32.35 31.36 32.01 0.4M
2021-02-18 32.16 32.33 31.02 31.43 0.2M
2021-02-17 32.32 32.49 31.54 32.07 0.3M
2021-02-16 31.78 32.51 31.12 32.32 0.6M
2021-02-12 31.00 31.51 30.86 31.30 0.1M
2021-02-11 31.64 31.84 30.58 31.23 0.2M
2021-02-10 31.67 31.76 31.03 31.37 0.2M
2021-02-09 32.24 32.37 31.43 31.55 0.2M
2021-02-08 32.08 32.81 32.00 32.39 0.2M
2021-02-05 31.54 31.99 31.21 31.84 0.2M
2021-02-04 30.80 31.27 30.41 31.25 0.2M
2021-02-03 30.52 31.07 30.13 30.71 0.2M
2021-02-02 30.31 30.76 29.63 30.59 0.2M
2021-02-01 29.25 30.17 28.84 30.09 0.3M
2021-01-29 30.10 30.35 29.05 29.11 0.4M
2021-01-28 30.04 30.39 29.72 30.14 0.3M
2021-01-27 29.65 30.14 28.65 29.61 0.4M
2021-01-26 31.99 31.99 29.88 30.29 0.2M
2021-01-25 31.09 31.28 30.30 30.69 0.2M
2021-01-22 30.43 31.34 30.33 31.23 0.3M
2021-01-21 31.71 31.89 30.39 30.61 0.2M
2021-01-20 31.61 31.87 31.27 31.76 0.2M
2021-01-19 31.21 31.71 30.96 31.52 0.2M
2021-01-15 30.95 31.41 30.15 30.76 0.2M
2021-01-14 31.15 31.63 30.92 31.28 0.1M
2021-01-13 31.76 32.28 30.67 30.85 0.4M
2021-01-12 30.71 31.82 30.60 31.77 0.2M
2021-01-11 30.36 30.78 30.19 30.60 0.2M
2021-01-08 31.55 31.55 29.96 30.63 0.2M
2021-01-07 31.21 31.84 30.66 31.35 0.2M
2021-01-06 29.69 31.66 29.00 31.20 0.4M
2021-01-05 27.71 28.58 27.34 28.39 0.4M
2021-01-04 27.83 28.22 26.91 27.65 0.5M