Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,090.75 +10.75 (+0.26%) Dow Futures
33,100.00 +56.00 (+0.17%) Nasdaq Futures
13,124.25 +42.25 (+0.32%) Russell 2000 Futures
1,785.00 +4.90 (+0.28%) Crude Oil
74.40 +0.03 (+0.04%) Gold
1,996.20 -1.50 (-0.08%)
Permian Resources Corporation (PR.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Follow
At close: 10:17AM CST
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Mar 27, 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 9 |
| Mar 24, 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Mar 23, 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 38 |
| Mar 22, 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Mar 21, 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 9 |
| Mar 17, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 50 |
| Mar 16, 2023 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| Mar 15, 2023 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| Mar 14, 2023 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| Mar 13, 2023 | 190.00 | 195.00 | 190.00 | 194.00 | 194.00 | 650 |
| Mar 10, 2023 | - | - | - | - | - | - |
| Mar 09, 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| Mar 08, 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| Mar 07, 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 15 |
| Mar 06, 2023 | 215.00 | 215.00 | 212.00 | 212.00 | 212.00 | 538 |
| Mar 03, 2023 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| Mar 02, 2023 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| Mar 01, 2023 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| Feb 28, 2023 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| Feb 27, 2023 | 207.70 | 211.00 | 207.00 | 211.00 | 211.00 | 7,811 |
| Feb 24, 2023 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 502 |
| Feb 23, 2023 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | - |
| Feb 22, 2023 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | - |
| Feb 21, 2023 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | - |
| Feb 20, 2023 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | - |
| Feb 17, 2023 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | - |
| Feb 16, 2023 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | - |
| Feb 15, 2023 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | - |
| Feb 14, 2023 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | - |
| Feb 13, 2023 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | 375 |
| Feb 10, 2023 | 188.21 | 188.21 | 188.21 | 188.21 | 188.21 | 21 |
| Feb 09, 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Feb 08, 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Feb 07, 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Feb 03, 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Feb 02, 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Feb 01, 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Jan 31, 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Jan 30, 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Jan 27, 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Jan 26, 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Jan 25, 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Jan 24, 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Jan 23, 2023 | 202.28 | 203.00 | 202.28 | 203.00 | 203.00 | 1,026 |
| Jan 20, 2023 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| Jan 19, 2023 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 5 |
| Jan 18, 2023 | 190.00 | 190.00 | 189.00 | 190.00 | 190.00 | 29 |
| Jan 17, 2023 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 21 |
| Jan 16, 2023 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Jan 13, 2023 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | 240 |
| Jan 12, 2023 | 175.50 | 183.00 | 175.50 | 183.00 | 183.00 | 83 |
| Jan 11, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 21 |
| Jan 10, 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Jan 09, 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 12 |
| Jan 06, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Jan 05, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Jan 04, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Jan 03, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Jan 02, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Dec 30, 2022 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Dec 29, 2022 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Dec 28, 2022 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Dec 27, 2022 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Dec 26, 2022 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Dec 23, 2022 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Dec 22, 2022 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Dec 21, 2022 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 7 |
| Dec 20, 2022 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
| Dec 19, 2022 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
| Dec 16, 2022 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
| Dec 15, 2022 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
| Dec 14, 2022 | 180.93 | 181.20 | 180.93 | 181.20 | 181.20 | 509 |
| Dec 13, 2022 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | - |
| Dec 09, 2022 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | - |
| Dec 08, 2022 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | - |
| Dec 07, 2022 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | 79 |
| Dec 06, 2022 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | 17 |
| Dec 05, 2022 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - |
| Dec 02, 2022 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - |
| Dec 01, 2022 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - |
| Nov 30, 2022 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - |
| Nov 29, 2022 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | 11 |
| Nov 28, 2022 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 420 |
| Nov 25, 2022 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 10 |
| Nov 24, 2022 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Nov 23, 2022 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Nov 22, 2022 | 201.70 | 203.00 | 201.70 | 203.00 | 203.00 | 498 |
| Nov 18, 2022 | 208.05 | 208.05 | 208.05 | 208.05 | 208.05 | - |
| Nov 17, 2022 | 208.05 | 208.05 | 208.05 | 208.05 | 208.05 | 25,914 |
| Nov 16, 2022 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Nov 15, 2022 | 215.00 | 215.00 | 200.00 | 200.00 | 200.00 | 1,542 |
| Nov 14, 2022 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Nov 11, 2022 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Nov 10, 2022 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Nov 09, 2022 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Nov 08, 2022 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Nov 07, 2022 | 200.28 | 204.00 | 200.28 | 204.00 | 204.00 | 505 |
| Nov 04, 2022 | 200.28 | 200.28 | 200.28 | 200.28 | 200.28 | 26 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
