Essential Utilities (WTRG)

WTRG
🏛️ Estados Unidos →
39.38
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 39.00 39.00 38.69 39.00 13.0K
09:32 39.00 39.00 39.00 39.00 0.0K
09:33 39.00 39.00 39.00 39.00 0.1K
09:34 39.00 39.00 39.00 39.00 0.1K
09:35 39.00 39.00 38.95 38.95 0.8K
09:36 38.95 38.95 38.95 38.95 0.0K
09:37 38.95 38.95 38.95 38.95 0.6K
09:38 38.95 38.95 38.95 38.95 0.0K
09:39 38.94 38.94 38.94 38.94 1.8K
09:40 38.94 39.02 38.94 39.02 2.6K
09:41 39.02 39.02 39.02 39.02 0.3K
09:42 39.02 39.02 38.99 38.99 0.4K
09:43 38.99 38.99 38.99 38.99 0.7K
09:44 38.99 38.99 38.99 38.99 5.4K
09:45 38.99 38.99 38.99 38.99 0.4K
09:46 38.99 39.04 38.97 39.04 6.8K
09:47 39.04 39.04 39.04 39.04 0.5K
09:48 39.07 39.07 39.07 39.07 0.1K
09:49 39.07 39.07 39.07 39.07 0.2K
09:50 39.07 39.10 39.07 39.10 1.9K
09:51 39.10 39.10 39.06 39.09 4.5K
09:52 39.06 39.06 39.03 39.05 2.7K
09:53 39.03 39.05 39.03 39.05 2.9K
09:54 39.05 39.05 39.05 39.05 0.4K
09:55 39.07 39.12 39.04 39.04 3.8K
09:56 39.04 39.08 39.04 39.08 1.0K
09:57 39.08 39.12 39.08 39.12 13.6K
09:58 39.14 39.14 39.12 39.12 10.5K
09:59 39.12 39.13 39.12 39.13 0.5K
10:00 39.13 39.14 39.11 39.14 3.6K
10:01 39.08 39.08 39.03 39.03 3.8K
10:02 39.11 39.12 39.10 39.12 5.9K
10:03 39.12 39.13 39.09 39.13 1.5K
10:04 39.13 39.13 39.10 39.10 1.3K
10:05 39.10 39.10 39.10 39.10 0.2K
10:06 39.06 39.08 39.06 39.08 0.8K
10:07 39.08 39.09 39.05 39.05 1.9K
10:08 39.06 39.07 39.05 39.06 5.5K
10:09 39.06 39.06 39.04 39.04 0.5K
10:10 39.04 39.09 39.04 39.09 5.0K
10:11 39.09 39.11 39.09 39.11 4.1K
10:12 39.11 39.11 39.10 39.10 0.4K
10:13 39.10 39.11 39.07 39.08 9.8K
10:14 39.08 39.13 39.08 39.13 6.0K
10:15 39.13 39.13 39.11 39.11 0.4K
10:16 39.11 39.11 39.11 39.11 1.0K
10:17 39.11 39.16 39.11 39.16 7.5K
10:18 39.16 39.16 39.14 39.14 2.8K
10:19 39.14 39.18 39.14 39.18 5.8K
10:20 39.18 39.18 39.16 39.16 4.2K
10:21 39.19 39.25 39.19 39.25 8.7K
10:22 39.25 39.25 39.25 39.25 0.5K
10:23 39.25 39.32 39.25 39.32 0.7K
10:24 39.32 39.32 39.32 39.32 0.5K
10:25 39.32 39.32 39.32 39.32 4.8K
10:26 39.32 39.33 39.32 39.33 2.3K
10:27 39.33 39.35 39.33 39.35 3.7K
10:28 39.35 39.35 39.34 39.34 1.8K
10:29 39.29 39.29 39.27 39.27 1.4K
10:30 39.27 39.29 39.27 39.29 1.3K
10:31 39.29 39.30 39.29 39.30 2.4K
10:32 39.33 39.33 39.33 39.33 0.9K
10:33 39.33 39.39 39.33 39.39 2.1K
10:34 39.38 39.38 39.37 39.37 2.0K
10:35 39.37 39.37 39.34 39.34 0.9K
10:36 39.34 39.38 39.34 39.37 3.5K
10:37 39.37 39.41 39.37 39.38 3.8K
10:38 39.38 39.38 39.38 39.38 0.8K
10:39 39.33 39.33 39.33 39.33 0.3K
10:40 39.28 39.28 39.26 39.26 7.1K
10:41 39.26 39.27 39.26 39.27 3.7K
10:42 39.27 39.27 39.25 39.26 2.2K
10:43 39.26 39.27 39.26 39.27 1.5K
10:44 39.27 39.28 39.27 39.28 2.7K
10:45 39.28 39.28 39.27 39.28 0.9K
10:46 39.28 39.28 39.28 39.28 0.3K
10:47 39.28 39.30 39.28 39.30 6.1K
10:48 39.30 39.30 39.29 39.29 1.7K
10:49 39.29 39.30 39.29 39.29 0.5K
10:50 39.29 39.29 39.27 39.27 1.3K
10:51 39.27 39.27 39.19 39.19 4.5K
10:52 39.23 39.24 39.23 39.23 4.1K
10:53 39.23 39.23 39.23 39.23 2.3K
10:54 39.23 39.26 39.23 39.26 1.0K
10:55 39.26 39.26 39.24 39.24 1.0K
10:56 39.24 39.24 39.24 39.24 0.9K
10:57 39.24 39.26 39.24 39.26 2.9K
10:58 39.28 39.30 39.28 39.30 3.8K
10:59 39.30 39.30 39.26 39.26 2.0K
11:00 39.26 39.26 39.25 39.25 1.5K
11:01 39.26 39.28 39.25 39.25 3.4K
11:02 39.25 39.26 39.25 39.26 1.9K
11:03 39.26 39.28 39.26 39.28 0.9K
11:04 39.28 39.28 39.28 39.28 0.0K
11:05 39.28 39.28 39.26 39.26 1.6K
11:06 39.26 39.26 39.26 39.26 0.6K
11:07 39.26 39.26 39.25 39.25 1.4K
11:08 39.25 39.25 39.25 39.25 0.3K
11:09 39.24 39.24 39.24 39.24 1.1K
11:10 39.24 39.26 39.24 39.26 4.8K
11:11 39.26 39.27 39.26 39.27 1.3K
11:12 39.27 39.28 39.27 39.27 1.7K
11:13 39.27 39.27 39.27 39.27 0.8K
11:14 39.27 39.27 39.27 39.27 1.4K
11:15 39.27 39.29 39.25 39.29 5.0K
11:16 39.27 39.27 39.26 39.27 0.7K
11:17 39.27 39.30 39.27 39.30 2.5K
11:18 39.30 39.31 39.30 39.31 1.3K
11:19 39.31 39.33 39.31 39.32 2.6K
11:20 39.31 39.32 39.31 39.32 1.0K
11:21 39.33 39.35 39.33 39.35 3.5K
11:22 39.35 39.35 39.35 39.35 0.9K
11:23 39.37 39.37 39.36 39.36 1.6K
11:24 39.36 39.36 39.36 39.36 0.8K
11:25 39.36 39.37 39.36 39.37 3.5K
11:26 39.41 39.41 39.38 39.39 2.5K
11:27 39.38 39.38 39.38 39.38 1.2K
11:28 39.38 39.38 39.36 39.36 0.4K
11:29 39.36 39.36 39.36 39.36 1.5K
11:30 39.36 39.36 39.36 39.36 0.8K
11:31 39.36 39.38 39.35 39.35 5.1K
11:32 39.35 39.38 39.35 39.38 2.7K
11:33 39.38 39.39 39.37 39.37 2.1K
11:34 39.38 39.40 39.37 39.40 27.1K
11:35 39.39 39.40 39.37 39.37 1.1K
11:36 39.37 39.39 39.37 39.39 2.0K
11:37 39.39 39.39 39.39 39.39 1.0K
11:38 39.39 39.39 39.35 39.35 6.0K
11:39 39.35 39.35 39.35 39.35 0.6K
11:40 39.34 39.34 39.32 39.32 1.7K
11:41 39.32 39.32 39.32 39.32 0.2K
11:42 39.32 39.32 39.31 39.31 0.6K
11:43 39.33 39.34 39.32 39.32 6.2K
11:44 39.32 39.33 39.32 39.33 1.4K
11:45 39.33 39.36 39.33 39.36 3.6K
11:46 39.36 39.36 39.34 39.35 1.8K
11:47 39.35 39.35 39.35 39.35 0.8K
11:48 39.35 39.35 39.35 39.35 0.9K
11:49 39.36 39.36 39.35 39.35 2.2K
11:50 39.36 39.37 39.36 39.36 1.7K
11:51 39.35 39.35 39.35 39.35 1.4K
11:52 39.34 39.34 39.34 39.34 1.8K
11:53 39.40 39.43 39.40 39.43 4.4K
11:54 39.43 39.43 39.41 39.42 1.2K
11:55 39.42 39.43 39.42 39.43 1.0K
11:56 39.43 39.43 39.42 39.42 2.2K
11:57 39.42 39.43 39.42 39.43 1.0K
11:58 39.43 39.43 39.43 39.43 1.5K
11:59 39.42 39.43 39.42 39.42 3.3K
12:00 39.44 39.44 39.44 39.44 1.6K
12:01 39.46 39.46 39.45 39.46 2.3K
12:02 39.46 39.46 39.43 39.43 1.6K
12:03 39.43 39.43 39.42 39.42 0.9K
12:04 39.42 39.42 39.42 39.42 0.4K
12:05 39.42 39.42 39.42 39.42 0.3K
12:06 39.43 39.44 39.43 39.44 3.8K
12:07 39.44 39.44 39.43 39.43 2.4K
12:08 39.43 39.43 39.43 39.43 0.4K
12:09 39.41 39.43 39.41 39.42 1.7K
12:10 39.42 39.42 39.41 39.41 2.2K
12:11 39.41 39.45 39.41 39.45 3.5K
12:12 39.45 39.45 39.41 39.42 6.0K
12:13 39.42 39.42 39.41 39.41 1.9K
12:14 39.41 39.41 39.41 39.41 0.4K
12:15 39.41 39.41 39.41 39.41 0.9K
12:16 39.40 39.40 39.36 39.36 2.9K
12:17 39.36 39.36 39.36 39.36 0.3K
12:18 39.36 39.37 39.36 39.36 1.7K
12:19 39.36 39.36 39.36 39.36 1.1K
12:20 39.35 39.35 39.35 39.35 0.4K
12:21 39.33 39.34 39.31 39.31 2.8K
12:22 39.31 39.33 39.31 39.33 4.2K
12:23 39.33 39.33 39.33 39.33 2.2K
12:24 39.32 39.32 39.30 39.30 2.1K
12:25 39.30 39.31 39.30 39.31 1.7K
12:26 39.31 39.32 39.31 39.32 2.1K
12:27 39.33 39.33 39.33 39.33 0.8K
12:28 39.31 39.31 39.31 39.31 1.3K
12:29 39.31 39.31 39.30 39.30 1.4K
12:30 39.30 39.30 39.29 39.30 1.8K
12:31 39.31 39.31 39.31 39.31 2.3K
12:32 39.31 39.31 39.29 39.29 0.9K
12:33 39.29 39.29 39.28 39.29 2.2K
12:34 39.30 39.30 39.30 39.30 1.5K
12:35 39.30 39.30 39.28 39.28 0.8K
12:36 39.28 39.30 39.28 39.30 2.5K
12:37 39.30 39.34 39.30 39.34 4.7K
12:38 39.34 39.34 39.34 39.34 0.6K
12:39 39.34 39.34 39.34 39.34 0.2K
12:40 39.33 39.33 39.31 39.31 2.0K
12:41 39.30 39.31 39.30 39.31 0.9K
12:42 39.30 39.32 39.30 39.32 3.8K
12:43 39.32 39.32 39.32 39.32 0.4K
12:44 39.32 39.35 39.32 39.35 2.1K
12:45 39.35 39.35 39.35 39.35 0.9K
12:46 39.35 39.36 39.35 39.36 1.4K
12:47 39.36 39.36 39.35 39.35 1.4K
12:48 39.35 39.36 39.35 39.36 1.0K
12:49 39.36 39.36 39.36 39.36 1.8K
12:50 39.36 39.36 39.35 39.35 1.6K
12:51 39.36 39.38 39.36 39.38 2.9K
12:52 39.38 39.39 39.38 39.39 0.2K
12:53 39.39 39.39 39.37 39.37 2.5K
12:54 39.37 39.38 39.37 39.38 0.3K
12:55 39.38 39.38 39.38 39.38 0.5K
12:56 39.38 39.38 39.38 39.38 0.4K
12:57 39.38 39.38 39.38 39.38 0.5K
12:58 39.37 39.37 39.36 39.36 1.5K
12:59 39.36 39.36 39.36 39.36 0.1K
13:00 39.36 39.36 39.36 39.36 4.6K
13:01 39.38 39.38 39.38 39.38 0.7K
13:02 39.41 39.41 39.41 39.41 2.4K
13:03 39.41 39.42 39.41 39.42 1.4K
13:04 39.42 39.42 39.42 39.42 2.1K
13:05 39.42 39.42 39.42 39.42 1.4K
13:06 39.42 39.42 39.41 39.41 0.9K
13:07 39.41 39.41 39.41 39.41 0.3K
13:08 39.41 39.41 39.40 39.40 1.0K
13:09 39.40 39.40 39.39 39.40 1.7K
13:10 39.40 39.41 39.40 39.41 1.7K
13:11 39.41 39.41 39.39 39.39 0.6K
13:12 39.39 39.39 39.39 39.39 1.1K
13:13 39.38 39.40 39.38 39.40 2.7K
13:14 39.40 39.40 39.40 39.40 1.0K
13:15 39.40 39.40 39.40 39.40 0.9K
13:16 39.40 39.40 39.40 39.40 0.1K
13:17 39.40 39.42 39.40 39.42 2.8K
13:18 39.42 39.43 39.42 39.43 0.8K
13:19 39.43 39.43 39.43 39.43 0.2K
13:20 39.43 39.43 39.42 39.42 2.0K
13:21 39.42 39.42 39.39 39.39 0.7K
13:22 39.39 39.39 39.39 39.39 0.6K
13:23 39.41 39.43 39.41 39.43 4.5K
13:24 39.43 39.43 39.43 39.43 0.9K
13:25 39.42 39.42 39.42 39.42 1.3K
13:26 39.42 39.44 39.42 39.44 2.1K
13:27 39.45 39.46 39.44 39.44 2.5K
13:28 39.44 39.44 39.42 39.42 1.6K
13:29 39.42 39.43 39.42 39.43 1.9K
13:30 39.43 39.43 39.43 39.43 0.4K
13:31 39.43 39.43 39.43 39.43 0.5K
13:32 39.43 39.43 39.43 39.43 0.4K
13:33 39.43 39.43 39.43 39.43 1.0K
13:34 39.43 39.43 39.43 39.43 1.2K
13:35 39.43 39.44 39.43 39.44 2.4K
13:36 39.42 39.42 39.42 39.42 0.5K
13:37 39.43 39.43 39.43 39.43 0.6K
13:38 39.43 39.43 39.42 39.42 0.6K
13:39 39.41 39.42 39.41 39.42 3.8K
13:40 39.41 39.44 39.41 39.44 4.1K
13:41 39.44 39.45 39.44 39.44 2.3K
13:42 39.44 39.44 39.44 39.44 0.3K
13:43 39.43 39.43 39.43 39.43 1.1K
13:44 39.43 39.43 39.41 39.41 1.1K
13:45 39.41 39.41 39.40 39.40 0.8K
13:46 39.40 39.41 39.39 39.39 2.7K
13:47 39.39 39.39 39.37 39.37 1.9K
13:48 39.37 39.37 39.36 39.36 1.1K
13:49 39.36 39.36 39.36 39.36 0.6K
13:50 39.36 39.36 39.36 39.36 0.5K
13:51 39.38 39.39 39.38 39.39 5.7K
13:52 39.39 39.39 39.39 39.39 1.6K
13:53 39.39 39.43 39.39 39.42 1.1K
13:54 39.42 39.42 39.42 39.42 0.8K
13:55 39.40 39.40 39.39 39.40 1.4K
13:56 39.40 39.40 39.40 39.40 0.5K
13:57 39.39 39.39 39.39 39.39 1.3K
13:58 39.39 39.39 39.38 39.38 0.9K
13:59 39.39 39.39 39.38 39.38 3.2K
14:00 39.38 39.38 39.38 39.38 1.0K
14:01 39.38 39.38 39.38 39.38 2.8K
14:02 39.38 39.40 39.38 39.40 2.5K
14:03 39.41 39.42 39.41 39.41 2.7K
14:04 39.41 39.42 39.41 39.42 3.2K
14:05 39.42 39.42 39.41 39.41 1.5K
14:06 39.41 39.41 39.38 39.38 3.4K
14:07 39.38 39.38 39.37 39.37 3.9K
14:08 39.37 39.40 39.37 39.39 1.3K
14:09 39.39 39.40 39.39 39.40 1.6K
14:10 39.40 39.40 39.38 39.39 1.8K
14:11 39.39 39.39 39.39 39.39 0.2K
14:12 39.39 39.40 39.39 39.40 1.9K
14:13 39.39 39.39 39.38 39.38 2.8K
14:14 39.38 39.38 39.38 39.38 0.3K
14:15 39.38 39.38 39.38 39.38 1.5K
14:16 39.38 39.38 39.37 39.37 2.6K
14:17 39.37 39.38 39.37 39.38 0.8K
14:18 39.38 39.39 39.37 39.39 5.6K
14:19 39.39 39.39 39.38 39.38 1.1K
14:20 39.38 39.38 39.36 39.36 0.7K
14:21 39.36 39.37 39.36 39.37 0.2K
14:22 39.37 39.37 39.36 39.36 1.5K
14:23 39.36 39.36 39.33 39.34 4.1K
14:24 39.34 39.34 39.33 39.33 1.7K
14:25 39.33 39.33 39.32 39.32 1.2K
14:26 39.32 39.33 39.32 39.33 3.3K
14:27 39.33 39.33 39.33 39.33 0.7K
14:28 39.33 39.33 39.33 39.33 0.2K
14:29 39.33 39.35 39.33 39.35 3.4K
14:30 39.35 39.37 39.35 39.36 2.1K
14:31 39.40 39.41 39.40 39.41 2.9K
14:32 39.41 39.44 39.41 39.44 3.5K
14:33 39.44 39.44 39.44 39.44 0.7K
14:34 39.44 39.44 39.44 39.44 0.2K
14:35 39.44 39.44 39.41 39.41 3.5K
14:36 39.41 39.41 39.38 39.38 5.0K
14:37 39.38 39.38 39.38 39.38 0.6K
14:38 39.38 39.38 39.37 39.37 3.4K
14:39 39.37 39.40 39.37 39.40 3.9K
14:40 39.40 39.40 39.40 39.40 1.7K
14:41 39.40 39.40 39.40 39.40 0.3K
14:42 39.40 39.40 39.37 39.37 6.5K
14:43 39.37 39.38 39.37 39.38 1.7K
14:44 39.39 39.41 39.39 39.41 2.2K
14:45 39.41 39.41 39.40 39.40 0.8K
14:46 39.40 39.40 39.39 39.39 1.8K
14:47 39.39 39.39 39.39 39.39 1.5K
14:48 39.39 39.43 39.39 39.43 3.1K
14:49 39.43 39.43 39.43 39.43 0.2K
14:50 39.43 39.43 39.43 39.43 0.2K
14:51 39.43 39.44 39.43 39.44 2.5K
14:52 39.44 39.45 39.44 39.45 2.9K
14:53 39.44 39.44 39.43 39.43 2.0K
14:54 39.43 39.43 39.43 39.43 2.1K
14:55 39.43 39.43 39.43 39.43 0.5K
14:56 39.42 39.42 39.41 39.41 2.3K
14:57 39.41 39.41 39.41 39.41 1.3K
14:58 39.41 39.41 39.41 39.41 0.5K
14:59 39.41 39.42 39.41 39.42 2.3K
15:00 39.42 39.42 39.40 39.40 3.2K
15:01 39.39 39.39 39.37 39.37 4.3K
15:02 39.37 39.39 39.37 39.39 3.1K
15:03 39.39 39.39 39.39 39.39 1.9K
15:04 39.39 39.39 39.38 39.38 1.1K
15:05 39.39 39.39 39.39 39.39 2.2K
15:06 39.39 39.39 39.39 39.39 0.4K
15:07 39.39 39.40 39.39 39.40 2.1K
15:08 39.40 39.41 39.40 39.41 1.9K
15:09 39.41 39.41 39.41 39.41 0.4K
15:10 39.41 39.41 39.40 39.40 0.6K
15:11 39.40 39.41 39.39 39.39 16.5K
15:12 39.39 39.40 39.39 39.40 4.6K
15:13 39.40 39.40 39.40 39.40 0.6K
15:14 39.40 39.40 39.37 39.37 2.5K
15:15 39.38 39.39 39.38 39.39 4.0K
15:16 39.39 39.40 39.39 39.39 2.8K
15:17 39.39 39.39 39.38 39.39 2.1K
15:18 39.39 39.39 39.39 39.39 1.6K
15:19 39.40 39.40 39.39 39.39 1.8K
15:20 39.39 39.40 39.39 39.40 4.4K
15:21 39.40 39.40 39.40 39.40 1.4K
15:22 39.40 39.43 39.40 39.43 5.1K
15:23 39.43 39.44 39.43 39.44 0.5K
15:24 39.44 39.45 39.44 39.45 3.7K
15:25 39.45 39.45 39.44 39.44 2.3K
15:26 39.45 39.45 39.45 39.45 3.3K
15:27 39.44 39.44 39.44 39.44 3.1K
15:28 39.44 39.46 39.44 39.46 5.1K
15:29 39.46 39.46 39.46 39.46 0.3K
15:30 39.47 39.47 39.46 39.46 1.5K
15:31 39.46 39.46 39.45 39.45 6.7K
15:32 39.45 39.46 39.45 39.46 1.5K
15:33 39.46 39.46 39.45 39.46 6.5K
15:34 39.46 39.46 39.45 39.45 1.9K
15:35 39.45 39.46 39.45 39.46 1.5K
15:36 39.43 39.44 39.43 39.44 9.5K
15:37 39.44 39.45 39.44 39.45 2.5K
15:38 39.46 39.46 39.46 39.46 5.2K
15:39 39.45 39.45 39.45 39.45 6.1K
15:40 39.45 39.45 39.40 39.40 6.0K
15:41 39.38 39.40 39.38 39.40 8.0K
15:42 39.40 39.41 39.40 39.41 4.1K
15:43 39.42 39.45 39.42 39.45 9.1K
15:44 39.45 39.45 39.44 39.44 6.8K
15:45 39.44 39.45 39.44 39.45 5.7K
15:46 39.45 39.45 39.44 39.44 3.6K
15:47 39.44 39.44 39.43 39.43 3.0K
15:48 39.43 39.44 39.43 39.44 5.3K
15:49 39.44 39.44 39.43 39.43 5.1K
15:50 39.42 39.42 39.41 39.42 8.7K
15:51 39.50 39.50 39.47 39.50 17.8K
15:52 39.50 39.55 39.50 39.54 12.2K
15:53 39.54 39.55 39.53 39.53 6.9K
15:54 39.53 39.54 39.52 39.54 9.3K
15:55 39.53 39.53 39.52 39.52 10.0K
15:56 39.52 39.54 39.52 39.53 16.0K
15:57 39.53 39.54 39.53 39.53 24.4K
15:58 39.52 39.55 39.52 39.55 26.7K
15:59 39.55 39.56 39.54 39.55 27.5K
16:00 39.53 39.53 39.49 39.50 289.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles