XNYS
Datos históricos de Permian Resources Corporation
Permian Resources Corporation · PR
$23.03
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:38:06 UTC
- Variación en el periodo
- +88.77%
- Máximo
- US$24.65
- 15 de septiembre de 2026
- Mínimo
- US$11.92
- 16 de octubre de 2025
- Volumen medio diario
- 11.14 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 | 22.97 | 23.39 | 22.89 | 23.03 | +0.83% | 7.15 M |
| 8 oct 2026 | 22.63 | 22.97 | 22.56 | 22.84 | +3.02% | 7.45 M |
| 7 oct 2026 | 22.80 | 22.80 | 21.94 | 22.17 | −0.81% | 7.57 M |
| 6 oct 2026 | 22.18 | 22.49 | 22.00 | 22.35 | +0.54% | 8.49 M |
| 5 oct 2026 | 22.16 | 22.60 | 21.73 | 22.23 | +0.50% | 8.5 M |
| 2 oct 2026 | 21.63 | 22.19 | 21.63 | 22.12 | +0.87% | 8.81 M |
| 1 oct 2026 | 20.94 | 21.98 | 20.94 | 21.93 | +3.84% | 9.66 M |
| 30 sep 2026 | 21.41 | 21.42 | 21.08 | 21.12 | −0.38% | 7.28 M |
| 29 sep 2026 | 20.95 | 21.28 | 20.84 | 21.20 | −0.47% | 7.91 M |
| 28 sep 2026 | 21.64 | 21.69 | 21.26 | 21.30 | −0.28% | 8.19 M |
| 25 sep 2026 | 21.57 | 21.62 | 21.27 | 21.36 | −2.24% | 9.93 M |
| 24 sep 2026 | 22.19 | 22.23 | 21.64 | 21.85 | +0.78% | 10.15 M |
| 23 sep 2026 | 21.55 | 21.95 | 21.39 | 21.68 | +1.83% | 11.25 M |
| 22 sep 2026 | 21.59 | 21.96 | 21.28 | 21.29 | −3.10% | 9.73 M |
| 21 sep 2026 | 22.53 | 22.59 | 21.92 | 21.97 | −3.47% | 9.23 M |
| 18 sep 2026 | 23.24 | 23.25 | 22.75 | 22.76 | −1.90% | 27.19 M |
| 17 sep 2026 | 22.74 | 23.31 | 22.64 | 23.20 | +1.09% | 13.53 M |
| 16 sep 2026 | 23.75 | 23.90 | 22.58 | 22.95 | −6.29% | 17.51 M |
| 15 sep 2026 | 23.90 | 24.65 | 23.90 | 24.49 | +3.07% | 10.41 M |
| 14 sep 2026 | 24.22 | 24.51 | 23.70 | 23.76 | −0.08% | 10.78 M |
| 11 sep 2026 | 23.58 | 23.83 | 23.25 | 23.78 | +0.34% | 6.55 M |
| 10 sep 2026 | 24.12 | 24.20 | 23.39 | 23.70 | +0.34% | 8.77 M |
| 9 sep 2026 | 24.00 | 24.06 | 23.59 | 23.62 | −0.13% | 7.22 M |
| 8 sep 2026 | 23.77 | 23.93 | 23.50 | 23.65 | +1.24% | 9.41 M |
| 4 sep 2026 | 23.50 | 23.57 | 23.20 | 23.36 | −1.60% | 6.39 M |
| 3 sep 2026 | 23.86 | 23.99 | 23.66 | 23.74 | −0.34% | 5.84 M |
| 2 sep 2026 | 23.60 | 24.04 | 23.56 | 23.82 | +0.13% | 6.6 M |
| 1 sep 2026 | 23.91 | 23.91 | 23.35 | 23.79 | +2.15% | 11.48 M |
| 31 ago 2026 | 23.22 | 23.56 | 22.96 | 23.29 | +2.60% | 8.85 M |
| 28 ago 2026 | 23.35 | 23.50 | 22.67 | 22.70 | −2.07% | 8.56 M |
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.