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 39.38 39.55 39.38 39.46 23.0K
09:32 39.46 39.46 39.46 39.46 0.1K
09:33 39.27 39.27 39.27 39.27 0.6K
09:34 39.27 39.27 39.27 39.27 2.6K
09:35 39.27 39.27 39.27 39.27 0.4K
09:36 39.36 39.36 39.36 39.36 0.2K
09:37 39.36 39.38 39.33 39.33 3.7K
09:38 39.19 39.23 39.19 39.23 10.6K
09:39 39.25 39.25 39.22 39.23 1.7K
09:40 39.23 39.23 39.19 39.19 0.4K
09:41 39.19 39.19 39.13 39.14 0.6K
09:42 39.14 39.20 39.14 39.20 0.6K
09:43 39.20 39.26 39.20 39.23 1.7K
09:44 39.30 39.35 39.30 39.32 6.8K
09:45 39.32 39.43 39.32 39.43 0.8K
09:46 39.43 39.50 39.43 39.50 1.1K
09:47 39.48 39.48 39.46 39.46 1.3K
09:48 39.46 39.47 39.45 39.47 3.3K
09:49 39.47 39.50 39.47 39.48 3.8K
09:50 39.51 39.54 39.51 39.52 3.7K
09:51 39.52 39.52 39.52 39.52 1.6K
09:52 39.51 39.51 39.47 39.47 2.4K
09:53 39.47 39.55 39.47 39.55 15.0K
09:54 39.53 39.65 39.53 39.62 11.3K
09:55 39.63 39.75 39.63 39.74 6.5K
09:56 39.74 39.77 39.74 39.76 9.6K
09:57 39.77 39.77 39.77 39.77 9.1K
09:58 39.77 39.77 39.71 39.74 2.9K
09:59 39.74 39.74 39.74 39.74 1.2K
10:00 39.74 39.74 39.74 39.74 0.4K
10:01 39.77 39.77 39.74 39.74 3.0K
10:02 39.74 39.77 39.72 39.77 3.1K
10:03 39.80 39.84 39.78 39.78 4.7K
10:04 39.78 39.82 39.78 39.82 0.9K
10:05 39.86 39.86 39.86 39.86 1.0K
10:06 39.86 39.93 39.86 39.93 3.2K
10:07 39.93 39.97 39.93 39.97 3.8K
10:08 40.00 40.00 39.94 39.94 3.7K
10:09 39.94 39.95 39.91 39.92 2.0K
10:10 39.92 39.94 39.92 39.94 1.2K
10:11 39.94 39.99 39.93 39.99 4.5K
10:12 39.99 40.00 39.97 40.00 2.8K
10:13 40.00 40.01 40.00 40.01 0.6K
10:14 40.02 40.08 40.02 40.05 9.8K
10:15 40.04 40.07 40.04 40.07 2.2K
10:16 40.05 40.13 40.05 40.13 4.3K
10:17 40.13 40.13 40.07 40.07 4.4K
10:18 40.07 40.08 40.07 40.08 1.0K
10:19 40.08 40.08 40.07 40.07 1.0K
10:20 40.07 40.07 40.07 40.07 0.9K
10:21 40.09 40.10 40.09 40.10 3.5K
10:22 40.10 40.10 40.09 40.09 2.8K
10:23 40.09 40.10 40.09 40.10 7.6K
10:24 40.10 40.11 40.10 40.11 1.8K
10:25 40.17 40.18 40.17 40.18 3.6K
10:26 40.16 40.16 40.12 40.12 2.8K
10:27 40.12 40.12 40.12 40.12 4.1K
10:28 40.11 40.12 40.09 40.12 2.5K
10:29 40.10 40.16 40.10 40.16 1.7K
10:30 40.16 40.22 40.16 40.22 1.1K
10:31 40.22 40.24 40.22 40.24 3.4K
10:32 40.23 40.23 40.23 40.23 2.3K
10:33 40.23 40.26 40.23 40.26 1.4K
10:34 40.26 40.27 40.24 40.24 1.6K
10:35 40.25 40.25 40.24 40.24 2.2K
10:36 40.24 40.25 40.24 40.25 1.1K
10:37 40.25 40.25 40.24 40.24 1.8K
10:38 40.24 40.24 40.24 40.24 0.2K
10:39 40.24 40.24 40.22 40.24 3.9K
10:40 40.23 40.23 40.21 40.21 1.6K
10:41 40.20 40.20 40.18 40.19 2.6K
10:42 40.19 40.20 40.19 40.20 2.6K
10:43 40.21 40.21 40.21 40.21 2.1K
10:44 40.21 40.21 40.17 40.17 1.1K
10:45 40.17 40.19 40.17 40.19 0.9K
10:46 40.23 40.23 40.22 40.22 4.8K
10:47 40.20 40.21 40.20 40.21 0.9K
10:48 40.20 40.20 40.18 40.18 2.7K
10:49 40.18 40.19 40.18 40.19 0.9K
10:50 40.19 40.19 40.18 40.18 3.7K
10:51 40.17 40.17 40.16 40.16 1.2K
10:52 40.15 40.15 40.15 40.15 1.1K
10:53 40.15 40.16 40.14 40.16 1.1K
10:54 40.16 40.17 40.14 40.17 2.3K
10:55 40.17 40.17 40.16 40.16 1.5K
10:56 40.16 40.18 40.16 40.17 2.0K
10:57 40.17 40.18 40.16 40.16 2.4K
10:58 40.16 40.16 40.16 40.16 1.2K
10:59 40.14 40.14 40.13 40.13 1.6K
11:00 40.13 40.13 40.13 40.13 2.5K
11:01 40.13 40.13 40.13 40.13 1.7K
11:02 40.13 40.16 40.13 40.16 2.6K
11:03 40.14 40.20 40.14 40.19 4.5K
11:04 40.19 40.19 40.19 40.19 0.7K
11:05 40.19 40.19 40.16 40.16 1.5K
11:06 40.14 40.14 40.14 40.14 1.1K
11:07 40.15 40.17 40.15 40.17 3.0K
11:08 40.17 40.17 40.10 40.10 1.2K
11:09 40.10 40.11 40.10 40.11 1.6K
11:10 40.11 40.12 40.11 40.12 0.8K
11:11 40.12 40.12 40.11 40.12 4.2K
11:12 40.09 40.09 40.08 40.08 3.1K
11:13 40.08 40.08 40.08 40.08 0.3K
11:14 40.08 40.08 40.08 40.08 0.2K
11:15 40.09 40.09 40.05 40.06 5.5K
11:16 40.06 40.06 40.04 40.04 2.6K
11:17 40.04 40.04 40.03 40.04 2.8K
11:18 40.04 40.04 40.02 40.02 2.5K
11:19 40.02 40.03 40.02 40.03 2.1K
11:20 40.00 40.00 39.99 39.99 2.8K
11:21 39.99 39.99 39.99 39.99 1.2K
11:22 39.99 39.99 39.95 39.95 2.0K
11:23 39.95 39.95 39.94 39.95 3.6K
11:24 39.95 39.96 39.95 39.96 1.1K
11:25 39.94 39.94 39.94 39.94 1.4K
11:26 39.93 39.93 39.90 39.92 2.5K
11:27 39.92 39.92 39.92 39.92 1.0K
11:28 39.92 39.92 39.92 39.92 0.6K
11:29 39.93 39.93 39.92 39.92 1.0K
11:30 39.92 39.92 39.92 39.92 3.2K
11:31 39.92 39.92 39.92 39.92 2.8K
11:32 39.92 39.92 39.87 39.87 2.8K
11:33 39.87 39.87 39.86 39.86 1.4K
11:34 39.86 39.87 39.86 39.87 3.9K
11:35 39.87 39.87 39.83 39.86 1.8K
11:36 39.86 39.87 39.86 39.87 2.7K
11:37 39.86 39.87 39.86 39.87 2.4K
11:38 39.87 39.89 39.87 39.89 1.3K
11:39 39.89 39.90 39.89 39.90 0.9K
11:40 39.91 39.91 39.87 39.87 2.8K
11:41 39.87 39.90 39.87 39.90 0.6K
11:42 39.90 39.90 39.90 39.90 0.2K
11:43 39.90 39.90 39.90 39.90 0.2K
11:44 39.91 39.91 39.90 39.90 1.7K
11:45 39.90 39.90 39.89 39.90 1.4K
11:46 39.90 39.90 39.88 39.88 1.1K
11:47 39.86 39.89 39.86 39.89 1.3K
11:48 39.89 39.89 39.89 39.89 0.6K
11:49 39.89 39.89 39.89 39.89 0.4K
11:50 39.89 39.89 39.87 39.87 1.3K
11:51 39.88 39.88 39.88 39.88 0.5K
11:52 39.88 39.88 39.87 39.87 1.3K
11:53 39.87 39.87 39.87 39.87 0.5K
11:54 39.87 39.89 39.87 39.89 1.5K
11:55 39.89 39.90 39.88 39.90 2.1K
11:56 39.90 39.90 39.90 39.90 1.2K
11:57 39.90 39.90 39.90 39.90 0.4K
11:58 39.90 39.90 39.89 39.89 0.9K
11:59 39.89 39.90 39.89 39.90 1.2K
12:00 39.86 39.86 39.86 39.86 3.0K
12:01 39.86 39.87 39.86 39.87 2.2K
12:02 39.87 39.90 39.87 39.90 2.4K
12:03 39.90 39.91 39.89 39.89 1.2K
12:04 39.90 39.90 39.90 39.90 1.0K
12:05 39.90 39.92 39.90 39.92 0.3K
12:06 39.92 39.92 39.92 39.92 0.2K
12:07 39.92 39.96 39.92 39.96 2.0K
12:08 39.96 39.96 39.95 39.95 3.8K
12:09 39.95 39.95 39.95 39.95 0.6K
12:10 39.95 39.95 39.94 39.94 0.7K
12:11 39.94 39.95 39.93 39.93 1.5K
12:12 39.93 39.93 39.93 39.93 0.5K
12:13 39.93 39.94 39.93 39.94 1.0K
12:14 39.94 39.94 39.94 39.94 0.2K
12:15 39.94 39.94 39.94 39.94 0.5K
12:16 39.96 39.96 39.91 39.91 2.8K
12:17 39.92 39.92 39.92 39.92 1.2K
12:18 39.92 39.93 39.92 39.93 0.9K
12:19 39.93 39.93 39.92 39.92 2.9K
12:20 39.92 39.92 39.92 39.92 0.9K
12:21 39.92 39.93 39.92 39.93 1.5K
12:22 39.92 39.95 39.92 39.95 2.1K
12:23 39.95 39.99 39.95 39.99 1.7K
12:24 39.99 39.99 39.99 39.99 2.2K
12:25 39.98 40.03 39.98 40.03 2.2K
12:26 40.03 40.03 39.96 39.96 10.6K
12:27 39.96 39.96 39.96 39.96 0.3K
12:28 39.96 40.01 39.96 40.01 1.9K
12:29 40.01 40.01 40.01 40.01 2.0K
12:30 40.01 40.01 40.01 40.01 0.7K
12:31 40.01 40.01 40.00 40.00 0.5K
12:32 40.00 40.00 39.96 39.96 1.4K
12:33 39.96 39.96 39.96 39.96 1.4K
12:34 39.96 39.96 39.95 39.95 0.1K
12:35 39.95 39.95 39.95 39.95 0.3K
12:36 39.95 39.96 39.95 39.96 0.3K
12:37 39.96 39.98 39.96 39.98 3.9K
12:38 39.98 40.00 39.98 40.00 1.3K
12:39 39.99 39.99 39.99 39.99 1.8K
12:40 39.99 39.99 39.97 39.99 1.7K
12:41 39.99 39.99 39.97 39.97 1.3K
12:42 39.97 40.00 39.97 40.00 0.8K
12:43 40.00 40.02 40.00 40.02 0.3K
12:44 40.02 40.02 40.01 40.02 0.8K
12:45 40.01 40.01 40.00 40.00 1.0K
12:46 40.00 40.02 40.00 40.02 0.7K
12:47 40.02 40.02 40.02 40.02 0.1K
12:48 40.02 40.03 40.02 40.02 2.1K
12:49 40.02 40.02 40.00 40.00 2.4K
12:50 40.00 40.01 40.00 40.01 0.7K
12:51 40.00 40.02 40.00 40.02 0.8K
12:52 40.02 40.02 40.02 40.02 0.9K
12:53 40.02 40.03 40.02 40.03 0.5K
12:54 40.01 40.03 40.01 40.03 0.7K
12:55 40.03 40.04 40.02 40.04 3.3K
12:56 40.04 40.07 40.04 40.07 2.4K
12:57 40.07 40.08 40.07 40.08 1.1K
12:58 40.08 40.10 40.08 40.10 1.7K
12:59 40.10 40.12 40.10 40.12 1.1K
13:00 40.09 40.11 40.09 40.09 5.3K
13:01 40.09 40.10 40.08 40.08 2.4K
13:02 40.08 40.12 40.08 40.12 2.0K
13:03 40.12 40.12 40.10 40.11 1.3K
13:04 40.11 40.11 40.07 40.07 1.8K
13:05 40.07 40.08 40.07 40.07 0.8K
13:06 40.08 40.08 40.08 40.08 0.5K
13:07 40.08 40.12 40.08 40.12 2.7K
13:08 40.12 40.13 40.11 40.11 1.2K
13:09 40.11 40.11 40.10 40.10 1.9K
13:10 40.10 40.11 40.10 40.11 1.7K
13:11 40.11 40.11 40.11 40.11 0.6K
13:12 40.12 40.14 40.12 40.14 3.2K
13:13 40.14 40.14 40.13 40.14 0.4K
13:14 40.14 40.14 40.13 40.13 0.9K
13:15 40.13 40.13 40.13 40.13 0.5K
13:16 40.12 40.12 40.11 40.11 2.4K
13:17 40.11 40.11 40.10 40.10 0.2K
13:18 40.10 40.12 40.10 40.12 0.8K
13:19 40.12 40.12 40.12 40.12 3.2K
13:20 40.12 40.12 40.12 40.12 0.1K
13:21 40.12 40.13 40.12 40.13 0.4K
13:22 40.13 40.13 40.13 40.13 0.7K
13:23 40.13 40.13 40.13 40.13 0.3K
13:24 40.12 40.13 40.12 40.13 0.7K
13:25 40.13 40.13 40.11 40.11 2.3K
13:26 40.12 40.15 40.12 40.15 2.4K
13:27 40.14 40.14 40.12 40.12 5.3K
13:28 40.12 40.12 40.09 40.09 1.1K
13:29 40.09 40.10 40.09 40.10 0.4K
13:30 40.10 40.10 40.10 40.10 0.3K
13:31 40.10 40.12 40.10 40.12 1.3K
13:32 40.11 40.11 40.10 40.10 1.6K
13:33 40.10 40.10 40.10 40.10 1.9K
13:34 40.10 40.10 40.09 40.09 0.6K
13:35 40.11 40.11 40.10 40.10 3.8K
13:36 40.10 40.11 40.10 40.11 0.8K
13:37 40.12 40.19 40.11 40.19 34.5K
13:38 40.16 40.16 40.14 40.14 5.1K
13:39 40.14 40.16 40.14 40.14 1.0K
13:40 40.15 40.15 40.13 40.13 5.5K
13:41 40.13 40.13 40.13 40.13 0.4K
13:42 40.13 40.13 40.12 40.12 1.2K
13:43 40.12 40.12 40.12 40.12 1.8K
13:44 40.12 40.12 40.10 40.10 1.1K
13:45 40.09 40.11 40.09 40.11 2.5K
13:46 40.10 40.10 40.10 40.10 0.7K
13:47 40.11 40.11 40.10 40.10 0.7K
13:48 40.10 40.10 40.09 40.09 2.6K
13:49 40.10 40.10 40.10 40.10 4.1K
13:50 40.10 40.10 40.09 40.09 2.3K
13:51 40.10 40.12 40.09 40.12 2.9K
13:52 40.12 40.13 40.12 40.13 0.9K
13:53 40.13 40.13 40.13 40.13 1.1K
13:54 40.13 40.13 40.13 40.13 0.4K
13:55 40.14 40.15 40.14 40.15 1.7K
13:56 40.13 40.13 40.12 40.13 3.7K
13:57 40.13 40.14 40.13 40.14 0.3K
13:58 40.14 40.14 40.14 40.14 0.7K
13:59 40.14 40.14 40.14 40.14 0.2K
14:00 40.14 40.14 40.13 40.13 1.0K
14:01 40.15 40.15 40.11 40.12 7.6K
14:02 40.12 40.18 40.12 40.18 3.8K
14:03 40.18 40.18 40.18 40.18 1.5K
14:04 40.18 40.18 40.15 40.15 2.4K
14:05 40.12 40.14 40.12 40.13 1.7K
14:06 40.13 40.14 40.13 40.14 0.9K
14:07 40.14 40.14 40.14 40.14 0.3K
14:08 40.14 40.14 40.14 40.14 0.4K
14:09 40.13 40.13 40.13 40.13 1.1K
14:10 40.15 40.15 40.15 40.15 1.9K
14:11 40.13 40.13 40.11 40.11 4.7K
14:12 40.11 40.11 40.11 40.11 1.0K
14:13 40.11 40.11 40.10 40.10 1.3K
14:14 40.10 40.13 40.10 40.11 2.2K
14:15 40.12 40.12 40.12 40.12 1.9K
14:16 40.12 40.12 40.12 40.12 0.4K
14:17 40.12 40.12 40.12 40.12 0.3K
14:18 40.12 40.12 40.09 40.09 6.0K
14:19 40.12 40.12 40.12 40.12 4.8K
14:20 40.12 40.12 40.10 40.10 2.1K
14:21 40.10 40.11 40.07 40.08 2.7K
14:22 40.07 40.07 40.06 40.06 1.3K
14:23 40.06 40.07 40.06 40.07 1.7K
14:24 40.07 40.07 40.07 40.07 0.5K
14:25 40.07 40.08 40.04 40.04 2.9K
14:26 40.05 40.05 40.03 40.03 2.7K
14:27 40.03 40.03 40.01 40.01 2.0K
14:28 40.01 40.01 40.00 40.00 2.2K
14:29 40.00 40.01 39.99 40.00 4.1K
14:30 40.00 40.00 39.99 39.99 1.0K
14:31 39.99 39.99 39.98 39.98 0.8K
14:32 39.98 40.00 39.98 40.00 0.8K
14:33 40.00 40.00 40.00 40.00 1.6K
14:34 40.00 40.01 39.99 40.00 0.9K
14:35 40.00 40.01 40.00 40.01 0.6K
14:36 39.99 40.00 39.99 40.00 5.9K
14:37 40.00 40.01 40.00 40.01 3.1K
14:38 40.01 40.03 40.01 40.03 3.2K
14:39 40.03 40.03 40.02 40.02 2.6K
14:40 40.02 40.02 40.02 40.02 0.6K
14:41 40.02 40.03 40.02 40.03 0.4K
14:42 40.03 40.03 40.02 40.02 1.1K
14:43 40.00 40.00 40.00 40.00 1.5K
14:44 40.00 40.00 40.00 40.00 0.3K
14:45 40.01 40.01 40.00 40.00 1.4K
14:46 40.00 40.00 40.00 40.00 1.6K
14:47 40.00 40.01 40.00 40.01 1.5K
14:48 40.04 40.04 40.02 40.02 2.4K
14:49 40.02 40.02 40.02 40.02 1.2K
14:50 40.02 40.02 40.01 40.01 1.1K
14:51 40.02 40.02 40.02 40.02 0.5K
14:52 40.02 40.02 40.01 40.02 1.8K
14:53 40.02 40.03 40.02 40.03 1.0K
14:54 40.03 40.07 40.03 40.06 5.9K
14:55 40.06 40.07 40.06 40.07 1.5K
14:56 40.07 40.07 40.07 40.07 0.6K
14:57 40.04 40.04 40.03 40.04 4.4K
14:58 40.04 40.04 40.03 40.04 1.4K
14:59 40.04 40.04 40.02 40.03 3.0K
15:00 40.01 40.02 40.01 40.02 1.3K
15:01 39.99 39.99 39.91 39.95 16.4K
15:02 39.95 39.95 39.95 39.95 0.3K
15:03 39.95 39.97 39.95 39.97 1.5K
15:04 39.97 39.97 39.97 39.97 0.5K
15:05 39.97 40.00 39.97 40.00 2.1K
15:06 39.99 39.99 39.97 39.97 3.0K
15:07 39.97 39.98 39.97 39.98 0.5K
15:08 39.97 39.98 39.97 39.98 0.3K
15:09 39.97 39.97 39.96 39.96 2.3K
15:10 39.96 39.97 39.93 39.93 3.1K
15:11 39.92 39.92 39.91 39.91 2.3K
15:12 39.91 39.91 39.87 39.87 1.8K
15:13 39.86 39.87 39.86 39.87 1.7K
15:14 39.87 39.88 39.86 39.88 2.1K
15:15 39.88 39.88 39.88 39.88 2.4K
15:16 39.88 39.89 39.88 39.89 0.6K
15:17 39.90 39.90 39.89 39.89 1.4K
15:18 39.89 39.89 39.89 39.89 1.7K
15:19 39.90 39.91 39.90 39.91 2.4K
15:20 39.90 39.90 39.88 39.89 7.1K
15:21 39.89 39.91 39.88 39.91 4.1K
15:22 39.91 39.91 39.89 39.90 1.5K
15:23 39.90 39.92 39.89 39.92 2.7K
15:24 39.92 39.92 39.90 39.90 4.2K
15:25 39.88 39.88 39.88 39.88 1.3K
15:26 39.88 39.89 39.88 39.88 2.0K
15:27 39.90 39.91 39.90 39.91 2.8K
15:28 39.90 39.92 39.90 39.92 4.4K
15:29 39.92 39.92 39.90 39.90 0.6K
15:30 39.91 39.91 39.91 39.91 2.1K
15:31 39.88 39.92 39.88 39.92 6.9K
15:32 39.92 39.92 39.92 39.92 2.6K
15:33 39.91 39.91 39.90 39.90 4.2K
15:34 39.90 39.92 39.90 39.92 0.9K
15:35 39.90 39.91 39.90 39.91 2.1K
15:36 39.88 39.88 39.88 39.88 4.6K
15:37 39.87 39.90 39.86 39.90 5.7K
15:38 39.89 39.92 39.89 39.91 7.5K
15:39 39.90 39.91 39.90 39.91 2.2K
15:40 39.91 39.91 39.87 39.87 3.9K
15:41 39.85 39.87 39.85 39.87 5.1K
15:42 39.87 39.89 39.87 39.89 5.9K
15:43 39.90 39.92 39.89 39.92 6.7K
15:44 39.92 39.94 39.91 39.93 5.1K
15:45 39.93 39.93 39.92 39.92 3.2K
15:46 39.92 39.92 39.90 39.90 3.8K
15:47 39.90 39.90 39.85 39.85 7.8K
15:48 39.89 39.90 39.88 39.88 7.4K
15:49 39.88 39.92 39.88 39.92 3.3K
15:50 39.92 39.92 39.89 39.89 10.7K
15:51 39.87 39.90 39.87 39.87 8.5K
15:52 39.85 39.85 39.84 39.84 10.1K
15:53 39.85 39.85 39.85 39.85 7.0K
15:54 39.87 39.87 39.84 39.84 13.8K
15:55 39.83 39.85 39.83 39.85 10.6K
15:56 39.88 39.93 39.88 39.93 14.7K
15:57 39.94 39.94 39.85 39.85 24.7K
15:58 39.86 39.88 39.84 39.85 21.8K
15:59 39.84 39.85 39.82 39.82 35.7K
16:00 39.84 39.88 39.84 39.85 330.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles