Essential Utilities (WTRG)

WTRG
🏛️ Estados Unidos →
41.04
Última Actualización: 2025-10-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 38.68 38.80 38.59 38.59 16.9K
09:32 38.59 38.59 38.59 38.59 0.7K
09:33 38.62 38.62 38.56 38.56 2.2K
09:34 38.56 38.56 38.56 38.56 0.3K
09:35 38.56 38.56 38.50 38.50 2.3K
09:36 38.50 38.50 38.50 38.50 1.2K
09:37 38.37 38.39 38.35 38.39 3.2K
09:38 38.39 38.42 38.39 38.40 0.6K
09:39 38.42 38.42 38.42 38.42 0.5K
09:40 38.42 38.42 38.42 38.42 0.1K
09:41 38.37 38.37 38.37 38.37 1.5K
09:42 38.37 38.37 38.32 38.33 3.6K
09:43 38.34 38.34 38.32 38.32 2.8K
09:44 38.32 38.32 38.26 38.28 4.0K
09:45 38.28 38.29 38.28 38.29 0.4K
09:46 38.29 38.29 38.24 38.26 2.9K
09:47 38.26 38.26 38.26 38.26 0.9K
09:48 38.26 38.26 38.26 38.26 0.2K
09:49 38.26 38.27 38.26 38.27 0.9K
09:50 38.27 38.27 38.24 38.26 0.6K
09:51 38.24 38.24 38.19 38.19 4.3K
09:52 38.28 38.28 38.25 38.27 2.7K
09:53 38.27 38.27 38.27 38.27 0.7K
09:54 38.32 38.32 38.32 38.32 1.5K
09:55 38.32 38.32 38.32 38.32 0.4K
09:56 38.32 38.32 38.32 38.32 0.6K
09:57 38.48 38.48 38.48 38.48 1.5K
09:58 38.48 38.48 38.48 38.48 0.9K
09:59 38.48 38.48 38.48 38.48 0.1K
10:00 38.48 38.55 38.48 38.52 9.3K
10:01 38.52 38.52 38.52 38.52 2.5K
10:02 38.50 38.50 38.50 38.50 0.8K
10:03 38.50 38.50 38.50 38.50 1.3K
10:04 38.50 38.50 38.50 38.50 0.0K
10:05 38.53 38.53 38.53 38.53 5.8K
10:06 38.53 38.53 38.53 38.53 0.3K
10:07 38.53 38.55 38.53 38.55 12.5K
10:08 38.55 38.55 38.55 38.55 0.1K
10:09 38.55 38.55 38.55 38.55 0.7K
10:10 38.55 38.55 38.50 38.50 0.9K
10:11 38.50 38.51 38.50 38.51 2.0K
10:12 38.51 38.53 38.51 38.53 3.8K
10:13 38.53 38.53 38.53 38.53 0.8K
10:14 38.53 38.53 38.51 38.51 1.2K
10:15 38.51 38.51 38.49 38.49 1.7K
10:16 38.49 38.49 38.49 38.49 0.3K
10:17 38.45 38.45 38.45 38.45 0.9K
10:18 38.47 38.47 38.47 38.47 2.1K
10:19 38.49 38.51 38.49 38.51 1.9K
10:20 38.51 38.51 38.51 38.51 0.2K
10:21 38.51 38.51 38.51 38.51 0.6K
10:22 38.49 38.50 38.49 38.50 0.8K
10:23 38.51 38.51 38.51 38.51 0.4K
10:24 38.51 38.51 38.46 38.46 1.5K
10:25 38.46 38.46 38.46 38.46 0.5K
10:26 38.46 38.46 38.46 38.46 0.8K
10:27 38.49 38.51 38.49 38.51 2.1K
10:28 38.51 38.51 38.50 38.50 0.3K
10:29 38.50 38.50 38.50 38.50 0.3K
10:30 38.50 38.50 38.50 38.50 0.7K
10:31 38.51 38.55 38.51 38.55 3.0K
10:32 38.57 38.57 38.56 38.56 1.7K
10:33 38.56 38.58 38.56 38.58 3.5K
10:34 38.58 38.60 38.58 38.60 1.3K
10:35 38.63 38.63 38.62 38.62 1.2K
10:36 38.62 38.66 38.62 38.66 1.0K
10:37 38.66 38.66 38.66 38.66 2.2K
10:38 38.66 38.66 38.66 38.66 0.4K
10:39 38.66 38.66 38.64 38.65 1.9K
10:40 38.65 38.65 38.65 38.65 0.1K
10:41 38.65 38.65 38.65 38.65 0.3K
10:42 38.65 38.71 38.65 38.71 2.2K
10:43 38.71 38.71 38.71 38.71 0.4K
10:44 38.71 38.71 38.70 38.70 1.6K
10:45 38.70 38.75 38.70 38.75 1.5K
10:46 38.75 38.75 38.72 38.73 2.0K
10:47 38.73 38.73 38.73 38.73 0.7K
10:48 38.73 38.77 38.73 38.77 0.9K
10:49 38.77 38.77 38.77 38.77 0.3K
10:50 38.77 38.77 38.77 38.77 0.4K
10:51 38.77 38.77 38.77 38.77 0.1K
10:52 38.77 38.77 38.75 38.75 2.5K
10:53 38.75 38.79 38.75 38.79 1.2K
10:54 38.79 38.79 38.76 38.76 1.2K
10:55 38.77 38.77 38.77 38.77 0.8K
10:56 38.77 38.81 38.77 38.81 0.9K
10:57 38.81 38.81 38.81 38.81 0.7K
10:58 38.81 38.81 38.81 38.81 0.4K
10:59 38.83 38.83 38.83 38.83 1.3K
11:00 38.82 38.82 38.81 38.81 2.1K
11:01 38.80 38.82 38.80 38.82 1.7K
11:02 38.82 38.84 38.82 38.84 1.2K
11:03 38.84 38.84 38.84 38.84 0.6K
11:04 38.84 38.84 38.84 38.84 0.2K
11:05 38.84 38.84 38.84 38.84 0.1K
11:06 38.84 38.84 38.84 38.84 0.3K
11:07 38.84 38.84 38.84 38.84 0.0K
11:08 38.83 38.84 38.83 38.84 1.7K
11:09 38.84 38.84 38.84 38.84 1.7K
11:10 38.84 38.84 38.84 38.84 1.6K
11:11 38.84 38.88 38.84 38.88 3.0K
11:12 38.88 38.88 38.88 38.88 2.6K
11:13 38.88 38.88 38.88 38.88 0.1K
11:14 38.84 38.84 38.84 38.84 4.1K
11:15 38.83 38.83 38.83 38.83 1.3K
11:16 38.83 38.83 38.83 38.83 0.1K
11:17 38.83 38.83 38.83 38.83 0.3K
11:18 38.83 38.83 38.82 38.82 2.6K
11:19 38.82 38.82 38.82 38.82 0.4K
11:20 38.78 38.79 38.78 38.78 3.9K
11:21 38.78 38.78 38.78 38.78 0.6K
11:22 38.78 38.78 38.78 38.78 0.7K
11:23 38.78 38.78 38.78 38.78 0.0K
11:24 38.76 38.76 38.74 38.75 2.2K
11:25 38.76 38.76 38.76 38.76 1.5K
11:26 38.77 38.78 38.77 38.78 1.9K
11:27 38.78 38.79 38.78 38.79 1.6K
11:28 38.79 38.79 38.79 38.79 0.5K
11:29 38.79 38.84 38.79 38.84 1.8K
11:30 38.84 38.84 38.84 38.84 0.3K
11:31 38.84 38.84 38.84 38.84 2.8K
11:32 38.84 38.84 38.84 38.84 0.0K
11:33 38.84 38.84 38.84 38.84 2.3K
11:34 38.84 38.87 38.84 38.87 1.7K
11:35 38.87 38.87 38.87 38.87 0.6K
11:36 38.87 38.89 38.87 38.89 1.2K
11:37 38.89 38.89 38.89 38.89 1.3K
11:38 38.89 38.90 38.89 38.90 0.5K
11:39 38.90 38.90 38.90 38.90 0.4K
11:40 38.90 38.91 38.90 38.91 1.6K
11:41 38.91 38.91 38.91 38.91 0.5K
11:42 38.91 38.93 38.91 38.93 1.5K
11:43 38.92 38.92 38.92 38.92 1.3K
11:44 38.92 38.93 38.92 38.93 2.2K
11:45 38.93 38.93 38.93 38.93 0.3K
11:46 38.93 38.98 38.93 38.98 0.2K
11:47 38.98 38.98 38.98 38.98 0.1K
11:48 38.98 38.98 38.96 38.97 5.1K
11:49 38.95 38.95 38.94 38.94 2.5K
11:50 38.94 38.94 38.94 38.94 1.0K
11:51 38.94 38.94 38.94 38.94 0.4K
11:52 38.94 38.94 38.94 38.94 0.6K
11:53 38.94 38.94 38.94 38.94 1.0K
11:54 38.92 38.92 38.92 38.92 1.5K
11:55 38.92 38.92 38.92 38.92 0.7K
11:56 38.92 38.92 38.92 38.92 2.7K
11:57 38.92 38.92 38.91 38.91 1.1K
11:58 38.91 38.91 38.91 38.91 0.8K
11:59 38.91 38.93 38.91 38.93 1.6K
12:00 38.93 38.93 38.93 38.93 0.4K
12:01 38.91 38.91 38.91 38.91 0.2K
12:02 38.91 38.91 38.91 38.91 1.8K
12:03 38.90 38.91 38.90 38.91 1.4K
12:04 38.91 38.91 38.89 38.89 0.9K
12:05 38.89 38.89 38.89 38.89 0.5K
12:06 38.89 38.90 38.89 38.90 2.2K
12:07 38.90 38.91 38.90 38.91 0.2K
12:08 38.91 38.91 38.91 38.91 0.4K
12:09 38.91 38.91 38.91 38.91 0.8K
12:10 38.91 38.91 38.91 38.91 0.0K
12:11 38.91 38.93 38.91 38.93 3.0K
12:12 38.94 38.94 38.93 38.93 2.6K
12:13 38.98 38.98 38.98 38.98 0.7K
12:14 38.98 38.98 38.98 38.98 0.1K
12:15 38.98 39.00 38.98 39.00 0.8K
12:16 39.00 39.00 39.00 39.00 0.2K
12:17 39.00 39.00 39.00 39.00 0.4K
12:18 39.00 39.00 38.99 38.99 3.7K
12:19 38.98 39.02 38.98 39.02 4.4K
12:20 39.02 39.04 39.02 39.04 0.9K
12:21 39.03 39.03 38.96 38.96 3.3K
12:22 38.96 38.96 38.96 38.96 0.2K
12:23 38.96 38.97 38.96 38.97 0.2K
12:24 38.97 38.97 38.97 38.97 0.3K
12:25 38.97 38.97 38.97 38.97 0.4K
12:26 38.97 38.97 38.95 38.95 1.6K
12:27 38.95 38.95 38.95 38.95 2.7K
12:28 38.95 38.97 38.95 38.97 2.7K
12:29 38.97 38.99 38.97 38.99 0.7K
12:30 39.01 39.01 39.01 39.01 0.9K
12:31 39.01 39.01 39.01 39.01 0.2K
12:32 39.03 39.03 39.03 39.03 1.5K
12:33 39.03 39.03 39.03 39.03 2.5K
12:34 39.03 39.03 39.03 39.03 0.4K
12:35 39.03 39.03 39.03 39.03 0.9K
12:36 39.03 39.03 39.03 39.03 0.2K
12:37 39.03 39.03 39.03 39.03 1.3K
12:38 39.01 39.01 39.00 39.01 3.2K
12:39 39.02 39.02 39.02 39.02 0.8K
12:40 39.02 39.02 39.02 39.02 0.4K
12:41 39.02 39.02 39.02 39.02 0.2K
12:42 39.02 39.02 39.01 39.01 0.8K
12:43 39.01 39.02 39.01 39.02 2.0K
12:44 39.05 39.06 39.05 39.05 4.0K
12:45 39.05 39.05 39.05 39.05 0.1K
12:46 39.05 39.05 39.05 39.05 0.1K
12:47 39.05 39.05 39.04 39.04 0.4K
12:48 39.04 39.04 39.04 39.04 0.3K
12:49 39.04 39.04 39.04 39.04 1.8K
12:50 39.04 39.04 39.04 39.04 1.3K
12:51 39.04 39.04 39.01 39.01 0.6K
12:52 39.01 39.04 39.01 39.04 2.1K
12:53 39.04 39.04 39.04 39.04 0.2K
12:54 39.04 39.04 39.04 39.04 0.0K
12:55 39.04 39.04 39.03 39.03 1.1K
12:56 39.03 39.03 39.03 39.03 0.9K
12:57 39.03 39.03 39.03 39.03 0.4K
12:58 39.02 39.02 39.02 39.02 1.5K
12:59 39.03 39.03 39.03 39.03 1.9K
13:00 39.03 39.03 39.03 39.03 0.1K
13:01 39.03 39.03 39.02 39.02 0.8K
13:02 39.01 39.01 39.01 39.01 1.2K
13:03 39.01 39.02 39.01 39.02 1.7K
13:04 39.03 39.03 39.02 39.02 0.6K
13:05 39.02 39.02 39.02 39.02 0.7K
13:06 39.03 39.04 39.01 39.02 2.6K
13:07 39.02 39.04 39.02 39.04 1.3K
13:08 39.05 39.05 39.01 39.01 4.0K
13:09 39.02 39.02 39.02 39.02 0.2K
13:10 39.02 39.03 39.01 39.03 0.8K
13:11 39.03 39.03 39.03 39.03 0.8K
13:12 39.03 39.03 39.02 39.02 0.5K
13:13 39.02 39.05 39.02 39.03 1.5K
13:14 39.03 39.03 39.02 39.02 4.0K
13:15 39.02 39.02 39.02 39.02 0.1K
13:16 39.02 39.02 39.02 39.02 0.4K
13:17 39.02 39.03 39.02 39.03 1.0K
13:18 39.02 39.03 39.02 39.02 1.9K
13:19 39.02 39.02 39.01 39.01 2.7K
13:20 39.01 39.01 39.00 39.01 1.1K
13:21 39.02 39.02 39.01 39.01 1.7K
13:22 39.01 39.01 39.01 39.01 0.2K
13:23 39.01 39.01 39.00 39.00 0.4K
13:24 39.00 39.00 39.00 39.00 0.1K
13:25 39.01 39.01 39.01 39.01 0.9K
13:26 39.01 39.02 39.01 39.02 0.9K
13:27 39.02 39.02 39.02 39.02 0.7K
13:28 39.01 39.02 39.01 39.02 0.8K
13:29 39.01 39.02 39.01 39.02 4.0K
13:30 39.02 39.03 39.02 39.03 2.0K
13:31 39.03 39.03 39.03 39.03 0.9K
13:32 39.05 39.05 39.04 39.04 3.0K
13:33 39.04 39.04 39.04 39.04 0.1K
13:34 39.04 39.04 39.04 39.04 0.2K
13:35 39.01 39.01 39.01 39.01 8.8K
13:36 39.01 39.02 39.01 39.02 0.9K
13:37 39.02 39.02 39.01 39.01 2.0K
13:38 39.01 39.01 39.01 39.01 0.5K
13:39 39.01 39.01 39.01 39.01 0.3K
13:40 39.01 39.01 39.01 39.01 1.2K
13:41 39.01 39.02 39.01 39.02 0.8K
13:42 39.02 39.02 39.01 39.01 0.4K
13:43 39.01 39.01 39.01 39.01 0.3K
13:44 39.01 39.02 39.01 39.02 2.4K
13:45 39.02 39.02 39.02 39.02 0.1K
13:46 39.03 39.04 39.03 39.04 1.7K
13:47 39.04 39.04 39.04 39.04 0.2K
13:48 39.04 39.05 39.03 39.03 3.9K
13:49 39.03 39.03 39.03 39.03 1.2K
13:50 39.03 39.03 39.03 39.03 1.6K
13:51 39.03 39.03 39.03 39.03 0.6K
13:52 39.04 39.04 39.03 39.03 1.5K
13:53 39.03 39.03 39.03 39.03 0.3K
13:54 39.03 39.05 39.03 39.05 1.4K
13:55 39.05 39.05 39.04 39.04 0.5K
13:56 39.04 39.07 39.04 39.05 2.4K
13:57 39.05 39.05 39.05 39.05 0.4K
13:58 39.05 39.05 39.05 39.05 0.1K
13:59 39.06 39.06 39.06 39.06 2.4K
14:00 39.06 39.06 39.06 39.06 0.6K
14:01 39.06 39.08 39.06 39.08 0.3K
14:02 39.08 39.08 39.06 39.07 1.5K
14:03 39.07 39.07 39.07 39.07 0.2K
14:04 39.07 39.07 39.07 39.07 0.0K
14:05 39.07 39.07 39.07 39.07 1.2K
14:06 39.07 39.07 39.07 39.07 0.7K
14:07 39.07 39.09 39.07 39.09 2.0K
14:08 39.09 39.09 39.09 39.09 0.0K
14:09 39.09 39.09 39.08 39.08 5.3K
14:10 39.08 39.08 39.08 39.08 0.2K
14:11 39.08 39.08 39.08 39.08 0.5K
14:12 39.08 39.09 39.08 39.09 0.5K
14:13 39.08 39.08 39.08 39.08 1.2K
14:14 39.08 39.08 39.08 39.08 0.2K
14:15 39.09 39.09 39.08 39.09 2.6K
14:16 39.10 39.11 39.10 39.11 2.9K
14:17 39.11 39.11 39.09 39.09 2.9K
14:18 39.09 39.10 39.09 39.10 0.9K
14:19 39.10 39.13 39.10 39.13 2.2K
14:20 39.13 39.14 39.13 39.13 3.0K
14:21 39.12 39.14 39.12 39.14 2.1K
14:22 39.14 39.14 39.13 39.13 0.3K
14:23 39.14 39.15 39.14 39.14 3.0K
14:24 39.14 39.14 39.14 39.14 0.2K
14:25 39.14 39.14 39.14 39.14 0.9K
14:26 39.14 39.15 39.13 39.15 0.8K
14:27 39.15 39.15 39.15 39.15 0.4K
14:28 39.15 39.15 39.15 39.15 0.1K
14:29 39.14 39.14 39.14 39.14 6.0K
14:30 39.14 39.16 39.14 39.16 1.2K
14:31 39.15 39.15 39.15 39.15 0.7K
14:32 39.15 39.15 39.15 39.15 1.9K
14:33 39.15 39.15 39.15 39.15 2.9K
14:34 39.15 39.16 39.15 39.16 2.5K
14:35 39.16 39.17 39.16 39.17 1.1K
14:36 39.17 39.18 39.17 39.18 1.9K
14:37 39.18 39.20 39.18 39.19 3.4K
14:38 39.19 39.19 39.18 39.18 1.1K
14:39 39.18 39.18 39.18 39.18 0.0K
14:40 39.18 39.18 39.18 39.18 0.3K
14:41 39.22 39.22 39.22 39.22 0.6K
14:42 39.22 39.22 39.22 39.22 0.8K
14:43 39.22 39.23 39.22 39.23 3.4K
14:44 39.23 39.23 39.23 39.23 0.4K
14:45 39.23 39.24 39.23 39.23 0.3K
14:46 39.22 39.22 39.21 39.21 3.4K
14:47 39.20 39.22 39.20 39.22 1.5K
14:48 39.22 39.22 39.22 39.22 0.4K
14:49 39.22 39.24 39.22 39.23 2.8K
14:50 39.23 39.24 39.23 39.24 1.2K
14:51 39.24 39.24 39.24 39.24 0.2K
14:52 39.24 39.24 39.24 39.24 0.1K
14:53 39.24 39.24 39.24 39.24 0.3K
14:54 39.24 39.24 39.20 39.20 6.6K
14:55 39.20 39.21 39.20 39.21 2.0K
14:56 39.21 39.21 39.21 39.21 2.5K
14:57 39.21 39.22 39.21 39.22 0.7K
14:58 39.19 39.21 39.19 39.21 1.2K
14:59 39.22 39.22 39.21 39.21 2.5K
15:00 39.21 39.21 39.20 39.20 4.3K
15:01 39.21 39.21 39.21 39.21 2.4K
15:02 39.22 39.23 39.22 39.23 2.3K
15:03 39.23 39.27 39.23 39.27 2.6K
15:04 39.26 39.26 39.26 39.26 2.0K
15:05 39.25 39.25 39.22 39.22 1.4K
15:06 39.22 39.22 39.22 39.22 0.6K
15:07 39.22 39.25 39.22 39.25 2.6K
15:08 39.25 39.27 39.25 39.27 2.3K
15:09 39.27 39.27 39.26 39.26 1.9K
15:10 39.26 39.26 39.26 39.26 1.6K
15:11 39.26 39.26 39.26 39.26 2.7K
15:12 39.23 39.23 39.23 39.23 1.2K
15:13 39.24 39.24 39.24 39.24 2.4K
15:14 39.23 39.23 39.23 39.23 2.8K
15:15 39.23 39.23 39.19 39.19 2.4K
15:16 39.19 39.19 39.16 39.16 1.9K
15:17 39.16 39.17 39.16 39.17 0.5K
15:18 39.17 39.18 39.17 39.18 1.4K
15:19 39.18 39.19 39.18 39.19 1.6K
15:20 39.16 39.16 39.16 39.16 3.2K
15:21 39.16 39.16 39.16 39.16 0.9K
15:22 39.16 39.16 39.14 39.14 1.1K
15:23 39.14 39.14 39.13 39.13 1.6K
15:24 39.13 39.15 39.13 39.15 3.6K
15:25 39.15 39.15 39.14 39.14 3.2K
15:26 39.14 39.15 39.14 39.15 2.4K
15:27 39.15 39.17 39.15 39.17 0.6K
15:28 39.17 39.17 39.16 39.16 3.3K
15:29 39.16 39.18 39.16 39.18 1.6K
15:30 39.17 39.17 39.17 39.17 2.2K
15:31 39.17 39.17 39.15 39.15 4.2K
15:32 39.15 39.15 39.14 39.14 1.7K
15:33 39.14 39.14 39.11 39.11 2.8K
15:34 39.12 39.15 39.12 39.15 3.2K
15:35 39.15 39.16 39.14 39.16 5.7K
15:36 39.16 39.16 39.15 39.15 1.5K
15:37 39.15 39.17 39.15 39.16 1.6K
15:38 39.16 39.16 39.16 39.16 1.2K
15:39 39.16 39.17 39.16 39.16 2.0K
15:40 39.16 39.16 39.16 39.16 2.5K
15:41 39.13 39.14 39.11 39.11 6.1K
15:42 39.11 39.13 39.11 39.13 3.3K
15:43 39.13 39.13 39.12 39.12 3.8K
15:44 39.12 39.12 39.09 39.09 4.8K
15:45 39.09 39.09 39.09 39.09 2.0K
15:46 39.10 39.10 39.10 39.10 3.6K
15:47 39.10 39.11 39.08 39.08 7.0K
15:48 39.06 39.06 39.06 39.06 2.7K
15:49 39.06 39.07 39.06 39.07 3.8K
15:50 39.07 39.07 39.06 39.06 6.4K
15:51 39.05 39.05 39.04 39.04 3.9K
15:52 39.05 39.05 39.03 39.04 12.3K
15:53 39.06 39.07 39.06 39.07 8.1K
15:54 39.07 39.07 39.04 39.04 4.6K
15:55 39.04 39.04 39.04 39.04 3.7K
15:56 39.04 39.07 39.04 39.07 14.0K
15:57 39.07 39.08 39.06 39.07 24.0K
15:58 39.08 39.08 39.06 39.08 12.2K
15:59 39.08 39.10 39.08 39.08 21.8K
16:00 39.09 39.09 38.74 39.08 286.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles