XNAS
Datos históricos de PrimeEnergy Resources Corporation
PrimeEnergy Resources Corporation · PNRG
$216.28
▲ +0.63 (+0.29%)
Última operación · 10/10/2026, 18:05:08 UTC
- Variación en el periodo
- +43.27%
- Máximo
- US$278.90
- 19 de mayo de 2026
- Mínimo
- US$126.40
- 30 de octubre de 2025
- Volumen medio diario
- 0.07 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 213.65 | 218.70 | 212.89 | 214.87 | +1.59% | 56,893.03 |
| 8 oct 2026 | 211.00 | 214.06 | 207.52 | 211.50 | +0.92% | 84,995.955 |
| 7 oct 2026 | 208.32 | 213.14 | 206.80 | 209.57 | −0.32% | 63,000.409 |
| 6 oct 2026 | 207.30 | 212.70 | 206.75 | 210.25 | +0.28% | 130,203.469 |
| 5 oct 2026 | 203.65 | 210.06 | 200.53 | 209.67 | +2.45% | 55,993.116 |
| 2 oct 2026 | 199.17 | 208.58 | 199.17 | 204.66 | +1.61% | 35,478.203 |
| 1 oct 2026 | 198.11 | 203.88 | 197.91 | 201.42 | +1.98% | 46,456.143 |
| 30 sep 2026 | 199.78 | 202.00 | 197.50 | 197.50 | −1.02% | 38,978.405 |
| 29 sep 2026 | 204.59 | 205.06 | 199.54 | 199.54 | −3.50% | 36,079.47 |
| 28 sep 2026 | 209.35 | 209.43 | 204.72 | 206.78 | −0.91% | 50,204.311 |
| 25 sep 2026 | 209.08 | 211.79 | 205.00 | 208.67 | −1.03% | 88,452.878 |
| 24 sep 2026 | 201.23 | 214.26 | 200.63 | 210.85 | +7.21% | 160,717.621 |
| 23 sep 2026 | 202.34 | 202.34 | 192.91 | 196.67 | −1.34% | 179,185.875 |
| 22 sep 2026 | 207.40 | 207.40 | 199.24 | 199.35 | −4.38% | 167,974.337 |
| 21 sep 2026 | 209.75 | 211.00 | 207.10 | 208.49 | −1.29% | 93,001.126 |
| 18 sep 2026 | 211.17 | 215.28 | 208.24 | 211.21 | −0.48% | 93,252.43 |
| 17 sep 2026 | 208.99 | 212.23 | 206.66 | 212.23 | +2.07% | 76,671.443 |
| 16 sep 2026 | 210.25 | 210.49 | 205.52 | 207.92 | −2.57% | 55,445.465 |
| 15 sep 2026 | 209.52 | 218.00 | 209.52 | 213.40 | +1.19% | 94,682.638 |
| 14 sep 2026 | 212.42 | 215.92 | 210.38 | 210.89 | −0.10% | 58,628.062 |
| 11 sep 2026 | 211.29 | 214.34 | 209.22 | 211.11 | −1.59% | 51,037.472 |
| 10 sep 2026 | 217.90 | 217.91 | 212.49 | 214.51 | −0.18% | 92,229.386 |
| 9 sep 2026 | 218.65 | 219.35 | 214.02 | 214.89 | −0.29% | 75,298.706 |
| 8 sep 2026 | 217.35 | 222.52 | 210.47 | 215.52 | −0.84% | 170,842.009 |
| 4 sep 2026 | 215.01 | 217.52 | 209.04 | 217.35 | +0.93% | 74,803.286 |
| 3 sep 2026 | 216.04 | 220.99 | 212.57 | 215.35 | −0.32% | 74,841.461 |
| 2 sep 2026 | 215.66 | 223.55 | 215.01 | 216.04 | −0.83% | 75,761.071 |
| 1 sep 2026 | 213.40 | 219.90 | 210.08 | 217.84 | +3.20% | 204,586.387 |
| 31 ago 2026 | 215.83 | 215.83 | 209.73 | 211.08 | +0.66% | 170,295.862 |
| 28 ago 2026 | 206.34 | 210.39 | 203.20 | 209.70 | −0.38% | 161,314.367 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.