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 40.50 40.50 38.61 40.50 17.2K
09:32 40.54 40.57 40.54 40.57 0.5K
09:33 40.48 40.52 40.48 40.52 3.1K
09:34 40.52 40.52 40.52 40.52 1.0K
09:35 40.52 40.59 40.52 40.59 2.1K
09:36 40.59 40.59 40.59 40.59 0.3K
09:37 40.59 40.59 40.59 40.59 0.4K
09:38 40.59 40.59 40.57 40.57 1.3K
09:39 40.57 40.59 40.57 40.59 1.0K
09:40 40.59 40.59 40.59 40.59 0.6K
09:41 40.69 40.69 40.57 40.60 2.7K
09:42 40.60 40.60 40.60 40.60 0.9K
09:43 40.60 40.61 40.60 40.61 0.9K
09:44 40.61 40.61 40.58 40.58 0.4K
09:45 40.59 40.59 40.59 40.59 1.4K
09:46 40.59 40.61 40.59 40.61 1.1K
09:47 40.64 40.65 40.64 40.65 1.4K
09:48 40.65 40.65 40.63 40.63 1.0K
09:49 40.64 40.70 40.64 40.70 1.3K
09:50 40.70 40.70 40.67 40.67 0.6K
09:51 40.67 40.67 40.67 40.67 1.2K
09:52 40.67 40.67 40.67 40.67 0.9K
09:53 40.67 40.67 40.67 40.67 0.5K
09:54 40.62 40.66 40.62 40.66 2.4K
09:55 40.66 40.66 40.66 40.66 0.4K
09:56 40.66 40.68 40.66 40.68 3.6K
09:57 40.68 40.68 40.68 40.68 0.9K
09:58 40.68 40.76 40.68 40.76 2.0K
09:59 40.76 40.76 40.76 40.76 1.2K
10:00 40.76 40.76 40.68 40.68 1.3K
10:01 40.68 40.71 40.68 40.71 1.0K
10:02 40.71 40.71 40.68 40.68 4.7K
10:03 40.68 40.69 40.67 40.69 2.7K
10:04 40.70 40.70 40.70 40.70 1.1K
10:05 40.74 40.74 40.74 40.74 3.8K
10:06 40.73 40.73 40.68 40.69 2.1K
10:07 40.69 40.72 40.69 40.72 13.4K
10:08 40.73 40.74 40.73 40.74 4.3K
10:09 40.74 40.77 40.74 40.76 1.5K
10:10 40.76 40.76 40.76 40.76 0.5K
10:11 40.73 40.74 40.71 40.73 2.2K
10:12 40.73 40.73 40.71 40.71 0.7K
10:13 40.71 40.71 40.63 40.63 1.2K
10:14 40.63 40.63 40.63 40.63 0.7K
10:15 40.63 40.63 40.63 40.63 1.0K
10:16 40.63 40.63 40.60 40.60 0.9K
10:17 40.60 40.66 40.60 40.66 17.5K
10:18 40.66 40.68 40.66 40.68 0.5K
10:19 40.68 40.68 40.68 40.68 1.5K
10:20 40.68 40.69 40.68 40.69 1.4K
10:21 40.71 40.72 40.70 40.70 3.6K
10:22 40.71 40.71 40.71 40.71 1.3K
10:23 40.72 40.74 40.72 40.72 1.0K
10:24 40.72 40.72 40.72 40.72 0.7K
10:25 40.75 40.75 40.75 40.75 1.1K
10:26 40.74 40.80 40.74 40.80 1.5K
10:27 40.80 40.80 40.80 40.80 0.5K
10:28 40.77 40.78 40.77 40.78 1.9K
10:29 40.78 40.78 40.78 40.78 1.5K
10:30 40.78 40.79 40.78 40.79 0.7K
10:31 40.79 40.89 40.79 40.89 1.9K
10:32 40.89 40.90 40.89 40.90 0.8K
10:33 40.90 40.90 40.89 40.89 2.1K
10:34 40.89 40.91 40.89 40.91 1.0K
10:35 40.90 40.92 40.90 40.92 3.7K
10:36 40.92 40.92 40.92 40.92 0.5K
10:37 40.92 40.93 40.92 40.93 1.5K
10:38 40.93 40.93 40.93 40.93 0.8K
10:39 40.93 40.93 40.93 40.93 2.2K
10:40 40.91 40.91 40.90 40.90 1.6K
10:41 40.90 40.90 40.90 40.90 0.5K
10:42 40.94 40.96 40.94 40.96 2.4K
10:43 40.96 40.96 40.90 40.92 9.7K
10:44 40.92 40.92 40.91 40.91 0.6K
10:45 40.91 40.93 40.91 40.91 0.6K
10:46 40.92 40.93 40.92 40.93 1.7K
10:47 40.94 40.95 40.94 40.95 2.0K
10:48 40.97 40.99 40.96 40.99 6.5K
10:49 40.99 40.99 40.97 40.97 5.6K
10:50 40.97 40.97 40.95 40.95 4.2K
10:51 40.95 40.96 40.95 40.96 0.6K
10:52 40.95 40.96 40.95 40.96 0.6K
10:53 40.96 40.96 40.96 40.96 0.8K
10:54 40.98 40.98 40.98 40.98 2.5K
10:55 40.98 40.98 40.98 40.98 1.4K
10:56 40.98 41.00 40.98 41.00 1.4K
10:57 41.00 41.01 41.00 41.00 3.2K
10:58 41.01 41.03 41.01 41.03 3.4K
10:59 41.05 41.05 41.01 41.01 4.3K
11:00 41.01 41.03 41.01 41.02 1.8K
11:01 41.02 41.03 41.02 41.03 1.4K
11:02 41.03 41.03 41.03 41.03 0.7K
11:03 41.03 41.05 41.03 41.05 1.3K
11:04 41.05 41.05 41.05 41.05 0.8K
11:05 41.05 41.06 41.05 41.06 0.9K
11:06 41.04 41.10 41.04 41.10 3.0K
11:07 41.10 41.10 41.09 41.09 2.9K
11:08 41.07 41.07 41.07 41.07 0.8K
11:09 41.10 41.10 41.10 41.10 3.2K
11:10 41.10 41.11 41.10 41.11 2.1K
11:11 41.11 41.14 41.11 41.14 2.2K
11:12 41.14 41.14 41.14 41.14 1.1K
11:13 41.19 41.19 41.19 41.19 1.5K
11:14 41.19 41.21 41.19 41.21 0.6K
11:15 41.21 41.21 41.18 41.18 3.5K
11:16 41.18 41.18 41.18 41.18 1.0K
11:17 41.18 41.21 41.18 41.21 2.1K
11:18 41.21 41.21 41.21 41.21 1.1K
11:19 41.21 41.21 41.19 41.19 2.1K
11:20 41.19 41.19 41.17 41.17 0.9K
11:21 41.18 41.18 41.18 41.18 0.4K
11:22 41.18 41.18 41.18 41.18 0.9K
11:23 41.18 41.21 41.18 41.21 2.5K
11:24 41.21 41.21 41.21 41.21 6.0K
11:25 41.21 41.21 41.21 41.21 0.2K
11:26 41.21 41.21 41.21 41.21 0.3K
11:27 41.22 41.24 41.19 41.19 1.8K
11:28 41.19 41.19 41.19 41.19 0.2K
11:29 41.19 41.21 41.19 41.21 1.4K
11:30 41.21 41.21 41.18 41.18 1.8K
11:31 41.18 41.19 41.17 41.17 2.0K
11:32 41.17 41.20 41.17 41.20 3.4K
11:33 41.20 41.21 41.20 41.21 0.3K
11:34 41.21 41.21 41.20 41.20 2.0K
11:35 41.21 41.21 41.21 41.21 2.5K
11:36 41.21 41.21 41.19 41.19 2.3K
11:37 41.19 41.20 41.19 41.20 1.6K
11:38 41.20 41.20 41.20 41.20 1.7K
11:39 41.22 41.22 41.22 41.22 2.8K
11:40 41.22 41.22 41.20 41.20 2.5K
11:41 41.20 41.22 41.19 41.22 1.7K
11:42 41.20 41.20 41.18 41.19 2.3K
11:43 41.19 41.19 41.19 41.19 1.6K
11:44 41.19 41.19 41.17 41.17 1.5K
11:45 41.17 41.18 41.16 41.18 1.2K
11:46 41.16 41.16 41.16 41.16 1.5K
11:47 41.16 41.17 41.16 41.16 2.1K
11:48 41.16 41.16 41.16 41.16 2.5K
11:49 41.16 41.16 41.15 41.15 0.5K
11:50 41.15 41.21 41.15 41.21 5.7K
11:51 41.21 41.24 41.21 41.24 1.5K
11:52 41.23 41.23 41.23 41.23 0.4K
11:53 41.25 41.25 41.23 41.23 1.5K
11:54 41.23 41.24 41.23 41.24 0.7K
11:55 41.24 41.24 41.24 41.24 0.7K
11:56 41.22 41.23 41.19 41.20 2.8K
11:57 41.20 41.20 41.20 41.20 0.4K
11:58 41.20 41.20 41.20 41.20 0.3K
11:59 41.20 41.20 41.20 41.20 1.8K
12:00 41.21 41.25 41.21 41.25 2.2K
12:01 41.25 41.29 41.25 41.29 1.7K
12:02 41.29 41.30 41.29 41.30 0.7K
12:03 41.28 41.28 41.28 41.28 0.3K
12:04 41.28 41.28 41.25 41.25 1.7K
12:05 41.24 41.24 41.24 41.24 1.9K
12:06 41.24 41.24 41.17 41.17 1.8K
12:07 41.17 41.19 41.17 41.19 2.4K
12:08 41.21 41.21 41.21 41.21 0.6K
12:09 41.21 41.21 41.19 41.20 0.5K
12:10 41.19 41.20 41.19 41.19 1.5K
12:11 41.19 41.19 41.16 41.16 2.7K
12:12 41.16 41.16 41.16 41.16 0.5K
12:13 41.16 41.16 41.16 41.16 0.4K
12:14 41.14 41.15 41.14 41.15 0.7K
12:15 41.13 41.13 41.13 41.13 0.9K
12:16 41.10 41.10 41.10 41.10 0.5K
12:17 41.10 41.10 41.07 41.07 1.4K
12:18 41.08 41.08 41.08 41.08 3.9K
12:19 41.08 41.08 41.06 41.06 0.8K
12:20 41.07 41.07 41.07 41.07 1.8K
12:21 41.07 41.07 41.03 41.03 1.8K
12:22 41.03 41.04 41.03 41.04 1.3K
12:23 41.04 41.04 41.01 41.01 1.3K
12:24 41.01 41.01 41.01 41.01 0.7K
12:25 41.02 41.06 41.02 41.06 3.6K
12:26 41.05 41.05 41.04 41.04 0.9K
12:27 41.04 41.04 41.04 41.04 0.4K
12:28 41.03 41.03 40.99 40.99 2.6K
12:29 40.99 40.99 40.99 40.99 0.7K
12:30 40.99 40.99 40.99 40.99 0.6K
12:31 40.99 40.99 40.99 40.99 1.1K
12:32 40.99 40.99 40.99 40.99 0.4K
12:33 40.99 41.00 40.99 41.00 0.8K
12:34 41.00 41.00 40.99 41.00 1.7K
12:35 41.00 41.00 41.00 41.00 0.0K
12:36 41.00 41.00 41.00 41.00 0.1K
12:37 41.00 41.01 40.97 40.97 2.8K
12:38 40.99 40.99 40.97 40.99 1.7K
12:39 40.99 41.00 40.99 41.00 0.4K
12:40 40.98 41.01 40.98 41.01 3.5K
12:41 41.01 41.01 41.01 41.01 0.2K
12:42 41.01 41.01 40.98 40.98 2.2K
12:43 40.98 40.98 40.98 40.98 0.3K
12:44 41.00 41.00 41.00 41.00 1.2K
12:45 41.03 41.03 41.03 41.03 2.2K
12:46 41.03 41.03 41.00 41.03 0.7K
12:47 41.03 41.03 41.03 41.03 0.1K
12:48 41.03 41.03 41.03 41.03 0.3K
12:49 41.01 41.01 40.99 41.00 1.5K
12:50 41.00 41.00 41.00 41.00 0.6K
12:51 41.00 41.00 41.00 41.00 1.1K
12:52 41.00 41.00 41.00 41.00 0.5K
12:53 41.00 41.04 41.00 41.04 2.3K
12:54 41.04 41.04 41.04 41.04 0.7K
12:55 41.04 41.04 41.01 41.01 1.1K
12:56 41.01 41.01 41.00 41.00 1.7K
12:57 41.00 41.00 41.00 41.00 0.6K
12:58 41.00 41.00 41.00 41.00 0.0K
12:59 41.00 41.00 40.98 40.98 0.8K
13:00 41.00 41.00 41.00 41.00 1.3K
13:01 41.00 41.00 41.00 41.00 0.4K
13:02 41.00 41.00 40.97 40.97 0.4K
13:03 40.99 41.00 40.99 40.99 1.1K
13:04 40.97 41.00 40.97 41.00 2.6K
13:05 41.00 41.00 41.00 41.00 0.9K
13:06 41.00 41.00 41.00 41.00 1.1K
13:07 41.00 41.00 41.00 41.00 0.1K
13:08 41.00 41.02 41.00 41.02 0.7K
13:09 41.00 41.00 41.00 41.00 3.1K
13:10 41.00 41.07 41.00 41.05 2.0K
13:11 41.05 41.05 41.01 41.01 0.6K
13:12 40.98 40.98 40.97 40.97 1.9K
13:13 40.97 40.97 40.93 40.93 0.4K
13:14 40.92 40.92 40.92 40.92 0.3K
13:15 40.91 40.93 40.91 40.93 0.5K
13:16 40.93 40.93 40.88 40.88 0.4K
13:17 40.88 40.88 40.86 40.86 0.9K
13:18 40.86 40.87 40.86 40.87 0.4K
13:19 40.88 40.88 40.87 40.87 3.6K
13:20 40.87 40.89 40.87 40.89 1.5K
13:21 40.89 40.89 40.88 40.88 0.9K
13:22 40.88 40.88 40.88 40.88 0.5K
13:23 40.88 40.92 40.88 40.91 2.4K
13:24 40.91 40.91 40.86 40.89 1.2K
13:25 40.89 40.89 40.87 40.87 0.3K
13:26 40.85 40.85 40.85 40.85 1.2K
13:27 40.89 40.94 40.87 40.87 3.8K
13:28 40.87 40.88 40.86 40.88 1.8K
13:29 40.88 40.88 40.82 40.82 0.5K
13:30 40.82 40.82 40.82 40.82 0.3K
13:31 40.82 40.85 40.82 40.85 0.7K
13:32 40.79 40.81 40.79 40.81 1.4K
13:33 40.80 40.80 40.80 40.80 1.7K
13:34 40.80 40.80 40.80 40.80 0.0K
13:35 40.80 40.80 40.80 40.80 0.4K
13:36 40.80 40.80 40.80 40.80 0.4K
13:37 40.83 40.83 40.82 40.82 3.2K
13:38 40.82 40.82 40.76 40.76 2.2K
13:39 40.76 40.76 40.76 40.76 5.1K
13:40 40.76 40.79 40.76 40.79 1.0K
13:41 40.79 40.79 40.76 40.76 9.4K
13:42 40.76 40.76 40.76 40.76 23.1K
13:43 40.76 40.76 40.73 40.73 2.5K
13:44 40.73 40.73 40.73 40.73 0.9K
13:45 40.73 40.73 40.65 40.65 1.4K
13:46 40.65 40.67 40.65 40.67 0.6K
13:47 40.67 40.67 40.63 40.65 1.2K
13:48 40.64 40.66 40.59 40.60 10.1K
13:49 40.60 40.60 40.60 40.60 0.9K
13:50 40.60 40.63 40.60 40.60 1.5K
13:51 40.60 40.64 40.60 40.64 2.4K
13:52 40.63 40.63 40.63 40.63 6.7K
13:53 40.67 40.67 40.65 40.65 4.1K
13:54 40.67 40.67 40.67 40.67 0.3K
13:55 40.67 40.67 40.67 40.67 0.1K
13:56 40.67 40.68 40.65 40.65 1.7K
13:57 40.65 40.65 40.64 40.64 1.6K
13:58 40.64 40.64 40.64 40.64 0.6K
13:59 40.64 40.65 40.64 40.65 0.6K
14:00 40.65 40.65 40.65 40.65 1.7K
14:01 40.65 40.66 40.65 40.66 9.7K
14:02 40.65 40.67 40.63 40.67 2.6K
14:03 40.67 40.67 40.67 40.67 0.2K
14:04 40.67 40.69 40.67 40.69 0.8K
14:05 40.69 40.69 40.69 40.69 0.9K
14:06 40.75 40.77 40.75 40.77 1.9K
14:07 40.77 40.83 40.77 40.83 1.2K
14:08 40.76 40.76 40.76 40.76 2.1K
14:09 40.76 40.76 40.76 40.76 0.1K
14:10 40.76 40.76 40.76 40.76 0.5K
14:11 40.76 40.80 40.76 40.79 1.1K
14:12 40.79 40.80 40.79 40.80 0.4K
14:13 40.80 40.80 40.80 40.80 0.3K
14:14 40.80 40.80 40.80 40.80 0.4K
14:15 40.81 40.83 40.80 40.82 3.1K
14:16 40.82 40.84 40.82 40.84 1.5K
14:17 40.84 40.84 40.84 40.84 0.2K
14:18 40.84 40.84 40.84 40.84 0.9K
14:19 40.87 40.88 40.85 40.87 3.1K
14:20 40.87 40.87 40.87 40.87 0.2K
14:21 40.87 40.87 40.85 40.86 1.7K
14:22 40.86 40.86 40.86 40.86 0.4K
14:23 40.86 40.86 40.86 40.86 0.4K
14:24 40.86 40.88 40.86 40.88 1.4K
14:25 40.88 40.88 40.87 40.87 1.8K
14:26 40.87 40.87 40.84 40.84 1.5K
14:27 40.87 40.87 40.86 40.86 0.7K
14:28 40.85 40.87 40.85 40.87 1.8K
14:29 40.87 40.87 40.87 40.87 0.1K
14:30 40.87 40.89 40.87 40.88 1.2K
14:31 40.88 40.88 40.88 40.88 0.2K
14:32 40.88 40.88 40.88 40.88 0.7K
14:33 40.88 40.90 40.88 40.90 1.1K
14:34 40.90 40.90 40.88 40.88 2.9K
14:35 40.88 40.88 40.88 40.88 0.5K
14:36 40.88 40.89 40.88 40.89 0.4K
14:37 40.90 40.91 40.90 40.91 2.2K
14:38 40.91 40.91 40.91 40.91 1.2K
14:39 40.91 40.91 40.91 40.91 1.2K
14:40 40.91 40.91 40.89 40.89 1.1K
14:41 40.89 40.89 40.88 40.88 0.9K
14:42 40.88 40.92 40.88 40.92 2.1K
14:43 40.92 40.93 40.92 40.93 0.4K
14:44 40.93 40.93 40.93 40.93 0.3K
14:45 40.93 40.94 40.91 40.91 5.5K
14:46 40.91 40.94 40.91 40.94 3.8K
14:47 40.94 40.95 40.92 40.95 2.5K
14:48 40.96 40.96 40.94 40.94 1.0K
14:49 40.94 40.95 40.94 40.95 0.7K
14:50 40.95 40.95 40.94 40.94 0.8K
14:51 40.94 40.98 40.94 40.97 3.3K
14:52 40.97 40.97 40.97 40.97 0.0K
14:53 40.95 40.95 40.95 40.95 2.6K
14:54 40.95 40.97 40.95 40.97 1.6K
14:55 40.97 40.97 40.97 40.97 0.1K
14:56 40.97 40.99 40.97 40.99 1.1K
14:57 40.99 41.01 40.98 40.99 3.6K
14:58 40.99 40.99 40.97 40.98 1.4K
14:59 40.98 40.98 40.98 40.98 0.9K
15:00 40.98 40.98 40.98 40.98 0.8K
15:01 40.95 40.95 40.95 40.95 3.0K
15:02 40.95 41.00 40.95 41.00 0.8K
15:03 41.00 41.00 41.00 41.00 1.5K
15:04 41.00 41.00 41.00 41.00 0.7K
15:05 40.98 41.01 40.98 41.01 2.6K
15:06 41.01 41.04 41.01 41.04 1.7K
15:07 41.05 41.05 41.02 41.02 1.3K
15:08 41.02 41.02 41.02 41.02 0.7K
15:09 41.02 41.02 41.02 41.02 0.4K
15:10 41.02 41.03 41.02 41.03 0.3K
15:11 41.03 41.03 41.03 41.03 1.7K
15:12 41.03 41.03 41.01 41.01 3.3K
15:13 41.01 41.02 41.01 41.02 1.6K
15:14 41.02 41.02 41.02 41.02 1.4K
15:15 41.03 41.03 41.03 41.03 1.4K
15:16 41.03 41.05 41.03 41.05 3.4K
15:17 41.05 41.05 41.04 41.05 1.5K
15:18 41.06 41.06 41.05 41.06 2.6K
15:19 41.05 41.05 41.02 41.02 2.6K
15:20 41.02 41.04 41.02 41.04 0.7K
15:21 41.04 41.04 41.04 41.04 0.6K
15:22 41.04 41.04 41.04 41.04 0.6K
15:23 41.05 41.06 41.05 41.05 3.8K
15:24 41.04 41.05 41.04 41.05 4.6K
15:25 41.05 41.06 41.05 41.06 1.1K
15:26 41.06 41.09 41.06 41.09 2.6K
15:27 41.09 41.11 41.09 41.11 3.3K
15:28 41.09 41.13 41.09 41.12 5.0K
15:29 41.11 41.12 41.11 41.12 1.5K
15:30 41.12 41.12 41.11 41.11 1.1K
15:31 41.09 41.10 41.09 41.10 5.3K
15:32 41.08 41.08 41.04 41.04 14.5K
15:33 41.04 41.12 41.04 41.10 3.7K
15:34 41.10 41.10 41.10 41.10 2.0K
15:35 41.10 41.10 41.10 41.10 0.7K
15:36 41.06 41.12 41.06 41.12 9.0K
15:37 41.11 41.12 41.10 41.10 3.5K
15:38 41.11 41.16 41.11 41.16 5.6K
15:39 41.15 41.15 41.12 41.14 4.5K
15:40 41.14 41.14 41.12 41.12 2.6K
15:41 41.12 41.13 41.11 41.13 1.2K
15:42 41.13 41.13 41.10 41.10 4.8K
15:43 41.11 41.16 41.11 41.16 7.0K
15:44 41.16 41.17 41.16 41.17 1.3K
15:45 41.18 41.19 41.16 41.16 4.5K
15:46 41.16 41.19 41.16 41.19 4.7K
15:47 41.22 41.22 41.18 41.18 7.0K
15:48 41.15 41.16 41.15 41.16 5.2K
15:49 41.17 41.18 41.16 41.16 4.2K
15:50 41.16 41.17 41.16 41.17 1.6K
15:51 41.12 41.12 41.11 41.11 10.4K
15:52 41.11 41.11 41.07 41.08 13.4K
15:53 41.08 41.09 41.07 41.07 6.7K
15:54 41.07 41.10 41.07 41.10 7.6K
15:55 41.12 41.13 41.11 41.11 15.5K
15:56 41.11 41.13 41.11 41.12 22.0K
15:57 41.14 41.17 41.14 41.16 13.6K
15:58 41.18 41.18 41.18 41.18 17.3K
15:59 41.17 41.18 41.17 41.17 19.4K
16:00 41.19 41.19 41.17 41.19 272.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles