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
2024-12-31 77.06 77.99 76.04 76.40 1.0M
2024-12-30 76.66 77.36 75.09 76.82 1.5M
2024-12-27 80.13 80.51 76.98 77.73 0.6M
2024-12-26 80.19 81.32 79.48 81.12 0.3M
2024-12-24 80.70 81.00 79.42 80.41 0.2M
2024-12-23 80.18 81.12 79.34 80.27 0.4M
2024-12-20 78.35 81.67 78.35 80.65 1.1M
2024-12-19 79.47 81.93 79.06 80.04 0.7M
2024-12-18 81.92 82.86 77.16 77.88 1.2M
2024-12-17 80.95 81.73 78.79 80.87 0.6M
2024-12-16 79.77 81.89 79.77 81.86 0.7M
2024-12-13 79.63 80.73 78.76 79.40 0.3M
2024-12-12 80.59 81.37 79.66 79.75 0.4M
2024-12-11 79.67 81.36 79.05 80.71 0.9M
2024-12-10 79.16 79.17 77.42 77.54 0.7M
2024-12-09 83.03 83.66 78.09 78.58 0.7M
2024-12-06 83.69 83.69 81.41 82.65 0.5M
2024-12-05 84.51 84.78 82.51 82.99 0.7M
2024-12-04 83.60 84.95 82.80 84.91 0.7M
2024-12-03 82.61 83.86 82.37 83.59 0.4M
2024-12-02 84.33 84.69 82.74 83.26 0.4M
2024-11-29 84.27 84.70 83.38 83.71 0.3M
2024-11-27 84.38 84.83 82.16 83.17 0.3M
2024-11-26 83.95 84.97 83.24 83.68 0.5M
2024-11-25 83.98 84.97 83.09 83.98 0.6M
2024-11-22 82.96 83.40 81.90 82.99 0.6M
2024-11-21 81.21 83.81 80.48 83.26 0.6M
2024-11-20 81.31 81.31 79.38 80.42 0.5M
2024-11-19 76.42 81.42 75.48 81.36 0.6M
2024-11-18 78.17 80.74 77.93 79.06 0.7M
2024-11-15 79.24 79.52 77.90 78.07 0.6M
2024-11-14 79.98 80.14 77.91 78.91 0.5M
2024-11-13 80.70 81.76 78.95 79.20 1.2M
2024-11-12 81.88 82.83 79.41 80.02 1.0M
2024-11-11 82.78 83.40 81.05 81.91 0.8M
2024-11-08 78.67 81.71 78.59 81.64 0.9M
2024-11-07 76.96 80.09 76.64 79.18 1.0M
2024-11-06 78.26 78.53 73.85 77.08 2.3M
2024-11-05 64.59 73.90 64.59 73.85 2.1M
2024-11-04 63.46 64.68 63.12 64.34 0.9M
2024-11-01 63.61 64.66 63.37 63.59 0.6M
2024-10-31 62.71 64.20 62.13 62.62 0.7M
2024-10-30 62.81 64.37 62.37 63.75 0.9M
2024-10-29 62.74 63.39 61.67 63.29 0.7M
2024-10-28 61.48 63.58 61.10 63.56 1.4M
2024-10-25 61.84 62.02 60.59 61.03 0.4M
2024-10-24 61.54 61.86 60.77 61.34 0.3M
2024-10-23 62.24 62.92 60.69 61.34 0.4M
2024-10-22 63.14 63.72 62.39 62.39 0.5M
2024-10-21 63.27 63.81 62.84 63.37 0.5M
2024-10-18 62.95 63.85 62.16 63.27 1.2M
2024-10-17 62.00 62.47 61.16 62.33 0.7M
2024-10-16 61.22 62.45 60.95 61.73 0.6M
2024-10-15 61.07 61.16 60.12 60.76 0.7M
2024-10-14 61.50 62.15 61.21 61.32 0.4M
2024-10-11 60.22 61.57 58.97 61.47 0.5M
2024-10-10 60.39 60.95 59.69 60.14 0.7M
2024-10-09 60.71 61.51 60.52 61.23 0.3M
2024-10-08 61.07 61.22 60.36 60.69 0.6M
2024-10-07 59.90 61.93 59.54 60.59 0.6M
2024-10-04 59.11 59.82 58.34 59.70 0.6M
2024-10-03 57.44 58.61 57.14 57.74 0.7M
2024-10-02 56.63 57.92 56.37 57.79 0.3M
2024-10-01 57.70 57.70 56.13 57.06 0.4M
2024-09-30 57.70 58.43 57.03 58.08 0.2M
2024-09-27 58.06 58.94 57.66 58.03 0.3M
2024-09-26 58.62 59.13 57.19 57.59 0.6M
2024-09-25 57.29 58.34 57.07 58.04 0.4M
2024-09-24 58.67 58.76 57.52 57.54 0.5M
2024-09-23 59.36 59.96 58.35 58.54 0.5M
2024-09-20 59.40 60.27 58.88 59.12 1.1M
2024-09-19 59.00 59.69 58.10 59.36 0.7M
2024-09-18 56.37 59.16 55.89 57.07 0.5M
2024-09-17 55.27 56.72 54.98 56.35 0.5M
2024-09-16 54.13 54.96 53.86 54.76 0.3M
2024-09-13 54.82 55.68 54.22 54.60 0.4M
2024-09-12 52.89 54.42 52.61 54.00 0.6M
2024-09-11 49.96 53.17 49.70 52.49 0.7M
2024-09-10 48.66 49.98 48.40 49.51 0.6M
2024-09-09 49.06 49.73 48.53 48.60 0.5M
2024-09-06 49.91 50.61 48.34 48.72 0.6M
2024-09-05 51.05 51.21 49.81 50.15 0.4M
2024-09-04 51.06 51.84 50.58 50.97 0.6M
2024-09-03 55.38 55.72 51.09 51.32 0.5M
2024-08-30 55.94 56.45 55.25 56.44 0.3M
2024-08-29 55.13 56.40 54.86 55.71 0.3M
2024-08-28 55.20 56.09 54.32 54.58 0.4M
2024-08-27 55.01 55.53 54.47 55.20 0.2M
2024-08-26 55.98 56.39 55.25 55.31 0.2M
2024-08-23 53.66 55.71 53.65 55.52 0.4M
2024-08-22 53.22 53.81 52.61 53.35 0.2M
2024-08-21 53.06 53.28 52.41 53.17 0.5M
2024-08-20 54.13 54.21 52.40 52.83 0.4M
2024-08-19 54.29 54.52 53.48 54.31 0.3M
2024-08-16 54.06 54.73 53.07 54.16 0.5M
2024-08-15 54.18 54.93 53.52 54.09 0.5M
2024-08-14 53.21 53.39 52.43 53.07 0.3M
2024-08-13 52.68 53.13 51.78 53.00 0.4M
2024-08-12 52.26 52.93 51.37 52.31 0.2M
2024-08-09 52.58 52.69 51.27 52.26 0.5M
2024-08-08 51.15 52.67 50.71 52.67 0.5M
2024-08-07 52.27 52.74 49.61 50.35 0.7M
2024-08-06 51.71 51.71 47.47 50.92 1.1M
2024-08-05 47.01 48.82 45.92 48.03 1.1M
2024-08-02 51.78 51.93 50.16 50.54 1.0M
2024-08-01 56.44 56.67 53.00 53.63 0.8M
2024-07-31 54.46 57.72 53.58 56.47 1.0M
2024-07-30 54.69 55.11 53.27 53.48 0.7M
2024-07-29 56.19 56.93 53.63 54.22 0.9M
2024-07-26 55.98 56.46 55.45 56.15 0.5M
2024-07-25 55.19 56.17 54.04 54.41 0.7M
2024-07-24 55.86 56.83 54.55 54.66 0.6M
2024-07-23 54.67 56.47 54.00 56.19 0.5M
2024-07-22 53.23 55.33 53.23 55.00 0.7M
2024-07-19 54.17 54.40 53.28 53.45 1.0M
2024-07-18 52.92 55.05 52.41 54.09 0.7M
2024-07-17 53.13 54.67 52.44 52.60 0.9M
2024-07-16 52.74 53.37 52.29 52.96 0.6M
2024-07-15 52.42 53.40 52.01 52.12 0.9M
2024-07-12 52.57 53.63 52.26 52.64 0.7M
2024-07-11 49.98 51.94 49.73 51.83 0.7M
2024-07-10 48.44 49.37 48.00 49.18 0.5M
2024-07-09 48.42 48.77 48.05 48.13 0.5M
2024-07-08 48.50 49.14 48.17 48.46 0.4M
2024-07-05 48.68 48.94 47.65 47.97 0.4M
2024-07-03 47.67 49.06 47.10 49.04 0.3M
2024-07-02 47.60 48.07 47.00 47.41 0.5M
2024-07-01 50.33 50.33 47.47 47.60 1.0M
2024-06-28 51.49 52.09 49.22 49.89 2.9M
2024-06-27 51.32 51.44 50.30 51.19 0.7M
2024-06-26 52.06 52.06 50.45 51.01 0.9M
2024-06-25 52.03 52.29 51.19 52.05 0.7M
2024-06-24 53.60 53.98 51.87 52.01 1.0M
2024-06-21 53.76 53.85 51.66 53.59 1.2M
2024-06-20 55.08 55.60 53.44 53.95 0.5M
2024-06-18 54.13 55.31 53.36 55.20 0.4M
2024-06-17 53.00 53.93 52.75 53.91 0.6M
2024-06-14 52.95 53.21 52.13 53.11 0.4M
2024-06-13 54.18 54.18 52.46 53.75 0.6M
2024-06-12 53.65 54.77 53.65 54.02 0.7M
2024-06-11 52.97 53.05 52.06 52.45 0.3M
2024-06-10 51.91 53.39 51.84 53.09 0.6M
2024-06-07 52.51 52.71 51.46 52.38 0.6M
2024-06-06 53.49 54.06 52.27 52.49 0.5M
2024-06-05 53.77 54.11 52.98 53.59 0.6M
2024-06-04 53.53 54.20 52.65 53.04 0.7M
2024-06-03 55.11 55.56 53.74 53.89 0.6M
2024-05-31 56.14 56.62 53.98 54.76 1.0M
2024-05-30 54.68 56.19 54.43 56.05 0.5M
2024-05-29 54.00 55.17 53.77 54.32 0.5M
2024-05-28 55.45 55.48 54.22 54.84 0.4M
2024-05-24 53.57 54.74 53.36 54.67 0.4M
2024-05-23 52.99 53.67 52.66 53.23 0.5M
2024-05-22 53.00 53.68 52.17 52.68 0.4M
2024-05-21 51.71 52.73 51.39 52.40 0.4M
2024-05-20 51.81 52.35 51.64 51.82 0.4M
2024-05-17 50.81 51.88 50.36 51.84 0.6M
2024-05-16 51.21 51.39 50.23 50.44 0.3M
2024-05-15 50.07 51.65 49.75 51.27 0.5M
2024-05-14 49.48 50.06 48.97 49.56 0.5M
2024-05-13 50.42 50.68 49.16 49.32 0.5M
2024-05-10 50.70 51.21 49.21 50.24 0.7M
2024-05-09 51.62 52.75 49.22 50.19 1.1M
2024-05-08 47.67 47.99 47.08 47.80 1.3M
2024-05-07 48.04 48.51 47.62 47.67 1.7M
2024-05-06 48.00 48.76 47.67 47.80 0.7M
2024-05-03 47.91 48.40 46.96 47.30 0.5M
2024-05-02 45.93 47.23 45.69 47.03 0.5M
2024-05-01 46.61 47.10 45.37 45.76 0.4M
2024-04-30 47.07 47.72 46.50 46.60 0.4M
2024-04-29 46.71 47.74 46.44 47.46 0.4M
2024-04-26 45.49 46.66 45.49 46.42 0.3M
2024-04-25 44.50 45.54 44.20 45.41 0.3M
2024-04-24 45.07 45.82 44.74 45.01 0.3M
2024-04-23 44.77 45.47 44.58 45.41 0.3M
2024-04-22 43.85 44.94 43.57 44.50 0.5M
2024-04-19 43.08 44.15 42.86 43.53 0.6M
2024-04-18 43.48 43.99 43.08 43.13 0.7M
2024-04-17 44.56 44.56 42.82 43.16 0.6M
2024-04-16 44.58 44.81 43.63 44.52 0.6M
2024-04-15 46.08 46.53 44.73 44.76 0.6M
2024-04-12 45.91 47.01 45.11 45.50 0.4M
2024-04-11 45.37 46.37 45.21 46.15 0.4M
2024-04-10 44.76 45.65 44.00 45.25 0.6M
2024-04-09 46.64 47.05 45.28 45.89 0.4M
2024-04-08 46.92 47.36 46.52 46.61 0.4M
2024-04-05 46.66 47.33 46.04 46.76 0.7M
2024-04-04 47.20 47.87 45.00 45.20 0.6M
2024-04-03 42.22 45.56 42.22 45.53 1.2M
2024-04-02 42.25 42.80 40.74 42.25 0.6M
2024-04-01 42.38 42.92 42.03 42.74 0.6M
2024-03-28 42.17 43.06 42.17 42.57 0.5M
2024-03-27 41.51 42.08 41.30 42.00 0.5M
2024-03-26 41.10 41.54 40.94 41.20 0.5M
2024-03-25 41.14 41.21 40.66 40.90 0.3M
2024-03-22 41.60 41.69 40.90 40.93 0.4M
2024-03-21 41.19 41.79 41.11 41.42 1.1M
2024-03-20 39.90 41.05 39.79 40.86 0.7M
2024-03-19 40.14 40.45 39.87 39.90 0.5M
2024-03-18 40.40 41.24 40.27 40.32 0.4M
2024-03-15 40.08 41.02 40.05 40.38 1.4M
2024-03-14 40.55 40.78 39.64 40.18 0.4M
2024-03-13 40.71 41.02 40.39 40.64 0.3M
2024-03-12 40.64 40.90 40.23 40.82 0.4M
2024-03-11 40.90 40.90 39.93 40.86 0.4M
2024-03-08 41.19 41.65 40.87 41.15 0.3M
2024-03-07 39.95 41.59 39.85 40.89 0.5M
2024-03-06 38.77 39.90 38.42 39.85 0.3M
2024-03-05 39.07 39.55 38.38 38.67 0.2M
2024-03-04 39.50 39.93 39.24 39.36 0.2M
2024-03-01 39.50 39.90 39.08 39.64 0.4M
2024-02-29 39.80 39.88 38.84 39.51 0.6M
2024-02-28 38.46 39.63 37.93 39.47 0.9M
2024-02-27 39.49 41.11 37.00 37.76 1.1M
2024-02-26 39.75 40.71 39.50 40.54 0.7M
2024-02-23 39.64 40.34 39.36 39.91 0.6M
2024-02-22 39.21 39.78 38.84 39.51 0.9M
2024-02-21 38.25 39.05 38.19 38.93 0.4M
2024-02-20 38.75 38.84 38.27 38.44 0.3M
2024-02-16 38.69 39.20 38.55 38.94 0.3M
2024-02-15 38.61 39.07 37.94 39.01 0.4M
2024-02-14 37.39 38.84 37.00 38.43 0.4M
2024-02-13 36.96 37.19 36.23 36.83 0.3M
2024-02-12 37.34 38.39 37.34 37.89 0.3M
2024-02-09 36.34 37.63 36.23 37.45 0.4M
2024-02-08 36.20 36.71 36.14 36.42 0.3M
2024-02-07 35.77 36.29 35.49 36.25 0.3M
2024-02-06 33.90 36.08 33.90 35.80 0.7M
2024-02-05 33.98 34.01 33.40 33.77 0.3M
2024-02-02 33.45 34.42 33.21 34.40 0.3M
2024-02-01 32.92 33.94 32.92 33.79 0.3M
2024-01-31 33.68 33.68 32.63 32.80 0.3M
2024-01-30 33.34 33.58 33.05 33.56 0.2M
2024-01-29 32.45 33.49 32.45 33.34 0.3M
2024-01-26 33.05 33.26 32.39 32.53 0.3M
2024-01-25 32.83 33.12 32.61 32.89 0.2M
2024-01-24 32.76 32.76 32.13 32.32 0.4M
2024-01-23 33.93 33.97 32.34 32.49 0.5M
2024-01-22 33.64 34.00 33.38 33.66 0.2M
2024-01-19 33.69 33.69 32.51 33.31 0.4M
2024-01-18 33.46 33.74 33.14 33.48 0.5M
2024-01-17 32.37 33.33 32.16 33.22 0.5M
2024-01-16 33.42 33.69 32.65 32.81 0.6M
2024-01-12 33.13 33.64 33.00 33.58 0.4M
2024-01-11 32.20 32.72 32.01 32.72 0.5M
2024-01-10 31.86 32.36 31.77 32.33 0.3M
2024-01-09 31.77 31.94 31.22 31.91 0.4M
2024-01-08 31.27 32.20 31.06 32.17 0.4M
2024-01-05 30.99 31.54 30.95 31.24 0.6M
2024-01-04 31.71 31.73 31.04 31.09 0.5M
2024-01-03 32.61 32.61 31.59 31.64 0.3M
2024-01-02 32.88 33.18 32.58 32.82 0.2M