Mercados españoles cerrados en 2 hrs 15 min

Permian Resources Corporation (PR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,02-0,25 (-1,45%)
Al cierre: 04:00PM EDT
17,12 +0,10 (+0,59%)
Antes de la apertura: 09:14AM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202417,4217,4416,9317,0217,029.675.200
08 may 202417,1317,4216,8817,2717,2713.753.000
07 may 202417,3817,6217,2617,5517,557.205.300
06 may 202417,0517,5217,0517,3717,376.257.000
03 may 202416,8317,1116,7116,9316,935.316.600
02 may 202416,4916,8516,4516,7216,726.998.500
01 may 202416,7116,8116,2116,4416,446.199.300
30 abr 202417,5017,5116,7316,7516,756.960.100
29 abr 202417,3317,5617,2517,5517,554.943.800
26 abr 202417,3317,4917,1717,3817,385.323.100
25 abr 202417,2117,4017,1317,3317,335.161.300
24 abr 202417,3517,4917,1617,2617,268.767.700
23 abr 202417,0817,3616,9217,1817,185.850.300
22 abr 202417,0817,4116,9117,1717,176.808.700
19 abr 202417,1317,4217,0617,0817,086.980.900
18 abr 202417,6117,6717,1017,1817,187.268.500
17 abr 202417,6717,8317,3617,5417,546.988.600
16 abr 202417,5717,7517,2717,6117,619.142.100
15 abr 202417,7518,0617,5917,6917,698.023.500
12 abr 202418,2418,2817,5617,7317,737.085.600
11 abr 202418,0718,1217,7317,8117,816.280.600
10 abr 202417,9818,2717,8218,0418,049.176.000
09 abr 202417,9918,2517,9318,0818,0814.732.800
08 abr 202417,9818,0317,6417,7817,788.345.900
05 abr 202417,7518,0717,7117,9317,937.173.700
04 abr 202417,8818,0317,6717,7217,729.772.300
03 abr 202417,5517,9117,5517,8117,816.601.100
02 abr 202417,7317,8317,4117,5317,537.166.900
01 abr 202417,7517,8317,4817,7217,725.819.800
28 mar 202417,3017,7417,2517,6617,6611.143.500
27 mar 202417,1017,3016,9817,1517,1513.998.300
26 mar 202417,3217,4017,0917,1317,137.181.600
25 mar 202417,2317,4517,2217,2917,297.893.900
22 mar 202417,3617,4317,0317,1517,1514.205.800
21 mar 202417,0617,3316,9817,2917,2912.980.500
20 mar 202416,7017,0816,6217,0517,058.552.200
19 mar 202416,5316,9216,5316,7916,797.642.700
18 mar 202416,5016,7916,3016,5516,559.617.100
15 mar 202416,2816,5916,2816,4816,4817.842.900
14 mar 202416,3416,4316,0816,3816,3810.427.200
13 mar 202416,2516,5016,2316,2716,2712.094.800
12 mar 202415,9016,0515,7316,0416,0410.602.400
12 mar 20240.15 Dividendo
11 mar 202415,8116,0315,6016,0315,886.773.700
08 mar 202415,8516,1115,7415,9615,817.221.100
07 mar 202415,8116,0515,6715,9115,7611.974.600
06 mar 202415,7815,7815,5415,6315,4822.711.400
05 mar 202415,5715,7715,4915,5715,4213.771.700
04 mar 202415,6415,8515,4415,5715,4223.688.400
01 mar 202415,7616,3115,7616,0515,9015.635.900
29 feb 202415,5415,7815,4315,5615,4114.016.800
28 feb 202415,8015,9215,2515,5215,3717.930.400
27 feb 202415,3315,4115,1415,2115,079.145.400
26 feb 202414,9815,2414,8515,2015,0611.667.100
23 feb 202414,8215,0814,7615,0514,918.335.700
22 feb 202414,6415,1014,5915,0214,889.318.200
21 feb 202414,3914,8914,3714,7214,5811.022.400
20 feb 202414,5314,7314,3514,4414,308.978.600
16 feb 202414,5014,7214,3414,5514,416.737.600
15 feb 202414,1014,7014,0814,5014,3610.321.700
14 feb 202414,0014,1913,7714,0413,918.144.200
13 feb 202413,8414,1313,7013,8613,7310.024.800
12 feb 202413,5014,1813,4913,9813,8512.684.300
09 feb 202413,5913,6513,3613,4313,306.266.500
08 feb 202413,2413,5713,2313,5213,399.779.600
07 feb 202413,2013,3113,0813,2513,136.033.100
06 feb 202412,9013,2412,8413,1313,015.748.400
05 feb 202412,8012,9912,5912,8712,756.111.600
02 feb 202413,2513,2812,8312,9012,789.413.100
01 feb 202413,6113,6813,2113,3413,226.840.500
31 ene 202413,9513,9613,4813,4813,357.965.100
30 ene 202413,4814,0013,4313,9413,819.380.800
29 ene 202413,5413,6013,3113,6013,475.554.200
26 ene 202413,6813,7513,3913,6313,504.996.300
25 ene 202413,4513,6813,2213,6813,5510.991.700
24 ene 202413,3913,4213,0713,2613,1417.502.000
23 ene 202413,1913,3713,0913,2613,146.419.400
22 ene 202413,1913,4413,1513,2713,155.602.700
19 ene 202413,2513,2712,9913,2113,096.436.400
18 ene 202412,9813,2712,7513,2313,118.751.100
17 ene 202412,6613,0112,6312,9712,859.528.400
16 ene 202413,2413,3212,8412,8812,768.651.500
12 ene 202413,6013,6213,2713,3613,236.766.500
11 ene 202413,1713,2613,0513,2413,124.919.300
10 ene 202413,2113,2512,9913,1112,995.580.300
09 ene 202413,4313,4512,9813,2113,097.126.100
08 ene 202413,1913,4212,9113,4213,299.021.400
05 ene 202413,2913,5513,2013,4913,368.149.900
04 ene 202413,9013,9613,2313,2413,128.599.400
03 ene 202413,5913,9413,4713,8413,716.262.400
02 ene 202413,8113,9313,5413,6513,528.875.200
29 dic 202313,5513,7213,4713,6013,479.940.100
28 dic 202313,8313,8313,5413,5713,447.501.200
27 dic 202313,9114,0113,7713,9113,786.958.600
26 dic 202313,6814,0013,5113,9213,798.217.900
22 dic 202313,5713,6513,4313,5213,397.779.900
21 dic 202313,2913,5013,1913,4713,3419.616.300
20 dic 202313,4513,6513,1913,2013,0811.014.300
19 dic 202312,9813,3712,9113,3513,2326.234.900
18 dic 202313,5613,6813,4113,4413,317.848.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...