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 40.29 40.38 39.91 40.28 16.2K
09:32 40.28 40.28 40.28 40.28 0.0K
09:33 40.28 40.28 40.09 40.09 2.0K
09:34 40.01 40.16 40.01 40.16 0.5K
09:35 40.16 40.16 40.16 40.16 1.1K
09:36 40.16 40.17 40.10 40.10 0.8K
09:37 40.10 40.16 40.10 40.16 2.2K
09:38 40.12 40.12 40.05 40.05 3.6K
09:39 39.99 40.00 39.99 40.00 0.4K
09:40 40.01 40.01 40.01 40.01 0.4K
09:41 40.01 40.04 40.01 40.04 1.0K
09:42 40.07 40.11 40.07 40.11 2.0K
09:43 40.14 40.14 40.04 40.04 2.9K
09:44 40.04 40.07 40.04 40.07 0.8K
09:45 40.07 40.07 40.07 40.07 0.4K
09:46 40.07 40.13 40.07 40.10 2.1K
09:47 40.10 40.17 40.10 40.17 1.2K
09:48 40.17 40.17 40.08 40.08 1.2K
09:49 40.08 40.10 40.08 40.10 0.2K
09:50 40.10 40.10 40.10 40.10 0.3K
09:51 40.10 40.10 40.10 40.10 0.1K
09:52 40.10 40.17 40.10 40.17 1.7K
09:53 40.15 40.15 40.15 40.15 0.4K
09:54 40.21 40.26 40.21 40.26 4.1K
09:55 40.26 40.27 40.26 40.27 2.5K
09:56 40.27 40.29 40.27 40.29 1.1K
09:57 40.29 40.31 40.29 40.31 1.8K
09:58 40.31 40.36 40.31 40.36 3.1K
09:59 40.36 40.36 40.34 40.34 1.3K
10:00 40.34 40.43 40.34 40.43 1.7K
10:01 40.43 40.43 40.35 40.35 8.9K
10:02 40.35 40.35 40.32 40.32 4.4K
10:03 40.32 40.36 40.32 40.36 2.1K
10:04 40.39 40.39 40.36 40.36 4.7K
10:05 40.36 40.41 40.36 40.39 3.0K
10:06 40.39 40.39 40.29 40.29 1.7K
10:07 40.29 40.29 40.29 40.29 0.8K
10:08 40.29 40.32 40.29 40.32 2.0K
10:09 40.27 40.27 40.23 40.23 1.9K
10:10 40.23 40.23 40.23 40.23 0.5K
10:11 40.21 40.22 40.21 40.22 2.0K
10:12 40.22 40.22 40.20 40.20 0.9K
10:13 40.20 40.20 40.17 40.17 0.3K
10:14 40.17 40.21 40.17 40.21 0.5K
10:15 40.21 40.21 40.19 40.19 1.0K
10:16 40.17 40.19 40.17 40.19 3.2K
10:17 40.19 40.19 40.17 40.17 2.8K
10:18 40.17 40.17 40.17 40.17 1.4K
10:19 40.11 40.15 40.11 40.15 1.8K
10:20 40.15 40.15 40.15 40.15 0.4K
10:21 40.15 40.15 40.15 40.15 0.4K
10:22 40.15 40.15 40.15 40.15 0.6K
10:23 40.15 40.20 40.15 40.20 2.6K
10:24 40.20 40.20 40.20 40.20 2.6K
10:25 40.20 40.20 40.20 40.20 3.3K
10:26 40.19 40.19 40.19 40.19 0.3K
10:27 40.19 40.20 40.19 40.20 3.5K
10:28 40.20 40.27 40.20 40.27 1.8K
10:29 40.27 40.30 40.27 40.30 1.1K
10:30 40.29 40.29 40.29 40.29 0.7K
10:31 40.29 40.34 40.29 40.34 1.0K
10:32 40.34 40.35 40.34 40.35 0.5K
10:33 40.36 40.36 40.36 40.36 1.3K
10:34 40.36 40.36 40.36 40.36 0.9K
10:35 40.41 40.41 40.39 40.40 2.3K
10:36 40.40 40.40 40.40 40.40 1.4K
10:37 40.40 40.41 40.39 40.39 0.6K
10:38 40.39 40.44 40.39 40.44 2.0K
10:39 40.44 40.49 40.44 40.48 1.6K
10:40 40.48 40.49 40.48 40.48 1.0K
10:41 40.50 40.51 40.49 40.50 10.9K
10:42 40.48 40.48 40.47 40.47 4.9K
10:43 40.47 40.47 40.45 40.45 1.6K
10:44 40.44 40.47 40.44 40.47 3.4K
10:45 40.47 40.47 40.47 40.47 1.4K
10:46 40.47 40.47 40.44 40.44 5.5K
10:47 40.43 40.43 40.43 40.43 2.4K
10:48 40.43 40.44 40.43 40.44 1.6K
10:49 40.44 40.44 40.44 40.44 0.2K
10:50 40.44 40.46 40.44 40.46 1.2K
10:51 40.47 40.47 40.38 40.38 6.0K
10:52 40.38 40.41 40.38 40.41 1.7K
10:53 40.41 40.41 40.41 40.41 0.3K
10:54 40.41 40.41 40.40 40.40 1.4K
10:55 40.40 40.40 40.40 40.40 1.0K
10:56 40.35 40.35 40.34 40.34 3.1K
10:57 40.34 40.38 40.34 40.38 1.9K
10:58 40.38 40.39 40.38 40.39 1.5K
10:59 40.39 40.39 40.39 40.39 0.6K
11:00 40.39 40.39 40.39 40.39 0.3K
11:01 40.41 40.42 40.41 40.41 2.4K
11:02 40.41 40.42 40.38 40.38 4.6K
11:03 40.38 40.42 40.38 40.42 1.6K
11:04 40.42 40.43 40.42 40.43 1.3K
11:05 40.43 40.43 40.43 40.43 0.1K
11:06 40.43 40.43 40.43 40.43 0.5K
11:07 40.43 40.44 40.43 40.44 0.7K
11:08 40.44 40.44 40.44 40.44 0.6K
11:09 40.46 40.46 40.46 40.46 0.5K
11:10 40.46 40.48 40.45 40.45 5.1K
11:11 40.45 40.46 40.45 40.46 2.7K
11:12 40.46 40.46 40.46 40.46 0.7K
11:13 40.46 40.46 40.44 40.44 0.6K
11:14 40.43 40.43 40.40 40.41 3.1K
11:15 40.41 40.41 40.41 40.41 0.8K
11:16 40.41 40.42 40.41 40.42 1.4K
11:17 40.42 40.43 40.42 40.42 2.2K
11:18 40.42 40.42 40.42 40.42 0.6K
11:19 40.42 40.43 40.42 40.43 0.3K
11:20 40.43 40.43 40.43 40.43 0.5K
11:21 40.40 40.41 40.40 40.41 3.0K
11:22 40.41 40.42 40.41 40.42 1.9K
11:23 40.41 40.43 40.41 40.43 2.9K
11:24 40.43 40.43 40.41 40.41 0.4K
11:25 40.39 40.44 40.39 40.44 5.5K
11:26 40.44 40.44 40.44 40.44 0.3K
11:27 40.44 40.44 40.44 40.44 0.2K
11:28 40.44 40.44 40.39 40.39 3.2K
11:29 40.39 40.39 40.39 40.39 0.5K
11:30 40.39 40.42 40.39 40.42 1.5K
11:31 40.42 40.42 40.42 40.42 0.2K
11:32 40.42 40.42 40.42 40.42 0.1K
11:33 40.42 40.42 40.42 40.42 0.8K
11:34 40.42 40.42 40.42 40.42 0.2K
11:35 40.42 40.42 40.42 40.42 0.5K
11:36 40.43 40.43 40.43 40.43 1.5K
11:37 40.43 40.43 40.43 40.43 0.4K
11:38 40.43 40.43 40.42 40.42 3.3K
11:39 40.44 40.44 40.40 40.43 2.9K
11:40 40.43 40.46 40.43 40.46 4.2K
11:41 40.46 40.46 40.45 40.45 0.7K
11:42 40.46 40.46 40.46 40.46 1.1K
11:43 40.46 40.46 40.46 40.46 1.4K
11:44 40.46 40.49 40.46 40.48 1.5K
11:45 40.48 40.49 40.48 40.49 1.2K
11:46 40.51 40.51 40.51 40.51 1.6K
11:47 40.47 40.47 40.47 40.47 2.5K
11:48 40.46 40.46 40.46 40.46 1.0K
11:49 40.46 40.46 40.46 40.46 0.5K
11:50 40.46 40.46 40.46 40.46 0.3K
11:51 40.46 40.46 40.41 40.41 2.0K
11:52 40.41 40.41 40.38 40.38 0.7K
11:53 40.38 40.38 40.38 40.38 1.0K
11:54 40.38 40.38 40.38 40.38 0.6K
11:55 40.38 40.42 40.38 40.41 0.7K
11:56 40.39 40.39 40.39 40.39 0.8K
11:57 40.39 40.39 40.39 40.39 0.3K
11:58 40.36 40.37 40.36 40.37 0.5K
11:59 40.37 40.37 40.32 40.32 1.1K
12:00 40.32 40.32 40.32 40.32 0.5K
12:01 40.32 40.32 40.32 40.32 0.5K
12:02 40.29 40.30 40.27 40.27 1.1K
12:03 40.27 40.28 40.27 40.28 0.3K
12:04 40.28 40.28 40.28 40.28 0.3K
12:05 40.28 40.28 40.28 40.28 0.1K
12:06 40.28 40.30 40.28 40.30 5.3K
12:07 40.29 40.29 40.29 40.29 0.5K
12:08 40.29 40.32 40.29 40.32 1.3K
12:09 40.32 40.32 40.31 40.31 0.7K
12:10 40.30 40.32 40.30 40.32 1.3K
12:11 40.32 40.33 40.32 40.33 1.1K
12:12 40.33 40.33 40.31 40.31 0.7K
12:13 40.33 40.38 40.33 40.38 28.9K
12:14 40.38 40.38 40.38 40.38 0.3K
12:15 40.38 40.39 40.38 40.39 1.9K
12:16 40.39 40.40 40.39 40.39 2.7K
12:17 40.38 40.38 40.32 40.32 1.9K
12:18 40.32 40.34 40.32 40.34 0.8K
12:19 40.34 40.34 40.30 40.30 0.6K
12:20 40.33 40.33 40.33 40.33 0.8K
12:21 40.33 40.33 40.30 40.30 0.7K
12:22 40.31 40.31 40.31 40.31 0.6K
12:23 40.31 40.37 40.31 40.37 7.2K
12:24 40.36 40.36 40.34 40.34 3.8K
12:25 40.34 40.34 40.34 40.34 0.3K
12:26 40.34 40.34 40.34 40.34 0.4K
12:27 40.34 40.35 40.34 40.35 0.5K
12:28 40.35 40.35 40.35 40.35 0.2K
12:29 40.35 40.35 40.32 40.34 4.8K
12:30 40.34 40.34 40.34 40.34 1.3K
12:31 40.38 40.40 40.38 40.38 2.9K
12:32 40.38 40.39 40.38 40.38 3.4K
12:33 40.38 40.38 40.38 40.38 0.1K
12:34 40.38 40.38 40.38 40.38 0.5K
12:35 40.38 40.44 40.38 40.44 2.8K
12:36 40.44 40.46 40.44 40.46 2.0K
12:37 40.46 40.46 40.46 40.46 2.9K
12:38 40.46 40.46 40.46 40.46 1.0K
12:39 40.46 40.46 40.40 40.40 1.2K
12:40 40.40 40.40 40.39 40.39 2.0K
12:41 40.39 40.39 40.38 40.38 1.6K
12:42 40.38 40.38 40.38 40.38 0.0K
12:43 40.38 40.41 40.38 40.41 1.9K
12:44 40.42 40.42 40.42 40.42 1.9K
12:45 40.42 40.44 40.42 40.44 0.6K
12:46 40.44 40.44 40.44 40.44 0.3K
12:47 40.44 40.44 40.41 40.44 1.1K
12:48 40.44 40.45 40.44 40.45 0.5K
12:49 40.45 40.45 40.44 40.44 0.4K
12:50 40.44 40.44 40.44 40.44 0.2K
12:51 40.44 40.44 40.42 40.43 5.4K
12:52 40.43 40.43 40.43 40.43 0.5K
12:53 40.43 40.45 40.43 40.45 1.7K
12:54 40.45 40.45 40.43 40.44 1.9K
12:55 40.44 40.44 40.42 40.42 1.4K
12:56 40.42 40.42 40.42 40.42 0.1K
12:57 40.42 40.42 40.42 40.42 0.4K
12:58 40.42 40.45 40.42 40.45 1.9K
12:59 40.44 40.44 40.44 40.44 0.5K
13:00 40.44 40.44 40.43 40.44 2.7K
13:01 40.46 40.46 40.42 40.42 1.5K
13:02 40.40 40.40 40.40 40.40 11.6K
13:03 40.40 40.41 40.39 40.41 2.0K
13:04 40.42 40.43 40.42 40.43 1.3K
13:05 40.43 40.43 40.37 40.37 2.1K
13:06 40.38 40.39 40.38 40.39 1.8K
13:07 40.39 40.39 40.37 40.37 2.1K
13:08 40.37 40.37 40.37 40.37 0.5K
13:09 40.37 40.40 40.37 40.37 3.0K
13:10 40.37 40.37 40.37 40.37 1.3K
13:11 40.37 40.37 40.35 40.35 1.8K
13:12 40.35 40.35 40.35 40.35 4.1K
13:13 40.35 40.38 40.35 40.38 1.3K
13:14 40.41 40.41 40.41 40.41 0.8K
13:15 40.41 40.42 40.41 40.42 2.1K
13:16 40.42 40.42 40.42 40.42 0.4K
13:17 40.42 40.42 40.39 40.39 1.6K
13:18 40.39 40.39 40.39 40.39 1.0K
13:19 40.40 40.40 40.40 40.40 0.9K
13:20 40.41 40.42 40.38 40.38 3.3K
13:21 40.38 40.38 40.38 40.38 1.2K
13:22 40.38 40.38 40.38 40.38 0.0K
13:23 40.38 40.40 40.38 40.40 3.4K
13:24 40.40 40.40 40.39 40.39 2.7K
13:25 40.37 40.37 40.37 40.37 1.2K
13:26 40.37 40.37 40.36 40.36 1.0K
13:27 40.36 40.36 40.36 40.36 0.5K
13:28 40.36 40.36 40.35 40.35 10.4K
13:29 40.35 40.35 40.35 40.35 1.1K
13:30 40.35 40.35 40.34 40.34 1.4K
13:31 40.35 40.35 40.29 40.29 5.3K
13:32 40.28 40.28 40.28 40.28 2.2K
13:33 40.24 40.26 40.24 40.26 4.5K
13:34 40.24 40.28 40.24 40.28 2.5K
13:35 40.28 40.28 40.28 40.28 0.2K
13:36 40.31 40.32 40.28 40.32 4.4K
13:37 40.29 40.29 40.26 40.26 1.7K
13:38 40.26 40.26 40.26 40.26 1.0K
13:39 40.29 40.29 40.29 40.29 0.5K
13:40 40.27 40.27 40.27 40.27 0.7K
13:41 40.31 40.31 40.27 40.27 4.4K
13:42 40.27 40.29 40.27 40.29 2.1K
13:43 40.29 40.30 40.29 40.30 1.6K
13:44 40.30 40.30 40.30 40.30 0.0K
13:45 40.30 40.30 40.30 40.30 0.4K
13:46 40.30 40.30 40.30 40.30 6.1K
13:47 40.30 40.30 40.30 40.30 3.1K
13:48 40.30 40.30 40.25 40.25 19.5K
13:49 40.20 40.20 40.20 40.20 4.5K
13:50 40.20 40.23 40.20 40.23 1.4K
13:51 40.20 40.20 40.17 40.17 2.8K
13:52 40.17 40.17 40.15 40.16 5.0K
13:53 40.17 40.17 40.17 40.17 0.9K
13:54 40.19 40.20 40.19 40.20 2.1K
13:55 40.22 40.23 40.22 40.23 7.8K
13:56 40.23 40.23 40.21 40.22 2.5K
13:57 40.17 40.17 40.17 40.17 1.2K
13:58 40.17 40.18 40.17 40.18 2.6K
13:59 40.18 40.18 40.18 40.18 0.5K
14:00 40.18 40.18 40.18 40.18 0.4K
14:01 40.24 40.24 40.14 40.15 3.7K
14:02 40.15 40.15 40.15 40.15 1.0K
14:03 40.15 40.16 40.15 40.16 0.7K
14:04 40.16 40.16 40.16 40.16 0.3K
14:05 40.16 40.16 40.16 40.16 0.9K
14:06 40.16 40.16 40.16 40.16 0.2K
14:07 40.16 40.19 40.16 40.19 1.6K
14:08 40.19 40.19 40.16 40.16 0.8K
14:09 40.18 40.18 40.18 40.18 1.1K
14:10 40.15 40.19 40.15 40.19 3.0K
14:11 40.19 40.20 40.19 40.20 0.3K
14:12 40.20 40.20 40.20 40.20 0.6K
14:13 40.20 40.20 40.20 40.20 0.0K
14:14 40.20 40.20 40.17 40.17 2.0K
14:15 40.17 40.17 40.17 40.17 0.6K
14:16 40.17 40.17 40.17 40.17 0.8K
14:17 40.17 40.17 40.17 40.17 0.4K
14:18 40.17 40.17 40.14 40.16 2.7K
14:19 40.16 40.17 40.10 40.10 5.7K
14:20 40.15 40.15 40.15 40.15 1.4K
14:21 40.15 40.15 40.15 40.15 0.4K
14:22 40.15 40.19 40.15 40.19 1.1K
14:23 40.19 40.19 40.19 40.19 0.2K
14:24 40.19 40.21 40.19 40.21 0.9K
14:25 40.21 40.23 40.21 40.22 1.0K
14:26 40.21 40.21 40.21 40.21 1.1K
14:27 40.21 40.21 40.19 40.19 0.6K
14:28 40.19 40.19 40.19 40.19 0.4K
14:29 40.22 40.22 40.22 40.22 0.5K
14:30 40.22 40.22 40.20 40.20 0.9K
14:31 40.20 40.22 40.20 40.22 1.1K
14:32 40.21 40.21 40.21 40.21 2.1K
14:33 40.21 40.21 40.19 40.19 2.7K
14:34 40.19 40.19 40.19 40.19 0.1K
14:35 40.19 40.20 40.19 40.20 0.7K
14:36 40.18 40.18 40.18 40.18 0.5K
14:37 40.18 40.18 40.18 40.18 2.4K
14:38 40.18 40.19 40.18 40.19 1.3K
14:39 40.19 40.19 40.16 40.16 1.6K
14:40 40.16 40.16 40.16 40.16 1.2K
14:41 40.16 40.23 40.16 40.22 2.2K
14:42 40.22 40.22 40.16 40.18 2.7K
14:43 40.18 40.18 40.16 40.16 0.6K
14:44 40.16 40.17 40.16 40.17 2.0K
14:45 40.17 40.18 40.17 40.18 1.7K
14:46 40.21 40.21 40.21 40.21 2.5K
14:47 40.21 40.22 40.21 40.22 0.9K
14:48 40.22 40.22 40.22 40.22 0.2K
14:49 40.22 40.22 40.21 40.21 0.7K
14:50 40.21 40.23 40.21 40.23 5.1K
14:51 40.23 40.23 40.21 40.21 1.6K
14:52 40.21 40.21 40.19 40.19 3.5K
14:53 40.17 40.20 40.17 40.18 2.7K
14:54 40.18 40.21 40.18 40.21 1.6K
14:55 40.21 40.21 40.21 40.21 0.0K
14:56 40.21 40.21 40.19 40.19 1.2K
14:57 40.19 40.19 40.19 40.19 0.4K
14:58 40.15 40.18 40.15 40.18 3.6K
14:59 40.17 40.17 40.16 40.16 2.0K
15:00 40.14 40.17 40.14 40.17 1.2K
15:01 40.17 40.17 40.17 40.17 0.2K
15:02 40.17 40.17 40.14 40.14 4.6K
15:03 40.14 40.14 40.14 40.14 1.2K
15:04 40.13 40.17 40.13 40.17 2.5K
15:05 40.17 40.17 40.17 40.17 0.4K
15:06 40.17 40.17 40.17 40.17 2.8K
15:07 40.17 40.17 40.17 40.17 0.8K
15:08 40.17 40.17 40.17 40.17 0.4K
15:09 40.17 40.17 40.17 40.17 0.2K
15:10 40.17 40.17 40.10 40.10 7.7K
15:11 40.11 40.11 40.11 40.11 5.6K
15:12 40.11 40.12 40.11 40.12 10.6K
15:13 40.12 40.14 40.12 40.13 7.8K
15:14 40.17 40.17 40.15 40.15 0.8K
15:15 40.15 40.15 40.15 40.15 0.8K
15:16 40.15 40.15 40.15 40.15 1.4K
15:17 40.17 40.17 40.16 40.17 3.5K
15:18 40.17 40.17 40.17 40.17 1.4K
15:19 40.17 40.17 40.14 40.14 2.0K
15:20 40.16 40.16 40.14 40.16 1.8K
15:21 40.13 40.13 40.09 40.11 2.2K
15:22 40.11 40.11 40.11 40.11 0.9K
15:23 40.11 40.11 40.06 40.06 2.8K
15:24 40.06 40.07 40.05 40.05 2.5K
15:25 40.05 40.05 40.02 40.04 1.3K
15:26 40.04 40.05 40.04 40.05 5.0K
15:27 40.05 40.08 40.05 40.08 2.5K
15:28 40.08 40.08 40.05 40.05 2.0K
15:29 40.05 40.05 40.05 40.05 1.1K
15:30 40.05 40.05 40.03 40.04 2.8K
15:31 40.04 40.06 40.04 40.06 6.2K
15:32 40.03 40.03 40.00 40.00 3.9K
15:33 40.00 40.01 40.00 40.01 3.0K
15:34 39.99 40.03 39.99 40.03 2.5K
15:35 40.00 40.00 40.00 40.00 2.6K
15:36 40.00 40.00 39.97 39.97 2.5K
15:37 39.95 40.00 39.95 39.97 13.0K
15:38 39.98 39.98 39.98 39.98 0.7K
15:39 39.95 39.98 39.95 39.96 7.2K
15:40 39.96 40.00 39.96 40.00 7.8K
15:41 40.01 40.01 40.01 40.01 5.1K
15:42 40.01 40.01 39.98 39.99 2.8K
15:43 39.99 40.02 39.99 40.02 2.4K
15:44 40.02 40.02 40.02 40.02 1.6K
15:45 40.02 40.03 39.99 39.99 3.8K
15:46 40.01 40.04 40.01 40.02 8.3K
15:47 40.00 40.00 39.93 39.93 6.7K
15:48 39.93 39.93 39.91 39.92 2.1K
15:49 39.92 39.94 39.92 39.94 10.7K
15:50 39.94 39.95 39.93 39.93 6.2K
15:51 39.98 39.98 39.93 39.97 11.8K
15:52 39.99 40.03 39.99 40.02 10.3K
15:53 40.02 40.04 40.02 40.04 6.1K
15:54 40.04 40.04 40.01 40.02 8.7K
15:55 40.03 40.04 40.03 40.04 6.7K
15:56 39.96 40.04 39.96 40.04 21.8K
15:57 40.05 40.08 40.05 40.06 18.7K
15:58 40.09 40.09 40.08 40.08 18.3K
15:59 40.08 40.08 40.06 40.06 19.5K
16:00 40.06 40.06 40.04 40.05 280.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles