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 40.22 40.30 40.06 40.30 0.4K
09:32 40.30 40.30 40.30 40.30 0.0K
09:33 40.30 40.30 40.30 40.30 0.0K
09:34 40.30 40.30 40.30 40.30 0.0K
09:35 40.30 40.30 40.30 40.30 0.0K
09:36 40.17 40.17 40.17 40.17 20.9K
09:37 40.17 40.17 40.17 40.17 0.0K
09:38 40.17 40.17 40.17 40.17 0.0K
09:39 40.17 40.17 40.17 40.17 0.0K
09:40 40.17 40.17 40.17 40.17 0.0K
09:41 40.17 40.17 40.17 40.17 0.0K
09:42 40.17 40.17 40.17 40.17 0.0K
09:43 40.17 40.17 40.17 40.17 0.0K
09:44 40.17 40.17 40.17 40.17 0.0K
09:45 40.17 40.17 40.17 40.17 0.0K
09:46 40.17 40.17 40.17 40.17 0.0K
09:47 40.17 40.17 40.17 40.17 0.0K
09:48 40.17 40.17 40.17 40.17 0.0K
09:49 40.17 40.17 40.17 40.17 0.0K
09:50 40.17 40.17 40.17 40.17 0.0K
09:51 40.17 40.17 40.17 40.17 0.0K
09:52 40.17 40.17 40.17 40.17 0.0K
09:53 40.17 40.17 40.17 40.17 0.0K
09:54 40.17 40.17 40.17 40.17 0.0K
09:55 40.17 40.17 40.17 40.17 0.0K
09:56 39.83 39.86 39.79 39.81 40.9K
09:57 39.81 39.81 39.77 39.77 2.2K
09:58 39.74 39.74 39.69 39.70 20.6K
09:59 39.69 39.71 39.69 39.71 2.7K
10:00 39.71 39.73 39.71 39.73 2.8K
10:01 39.73 39.79 39.73 39.79 8.7K
10:02 39.82 39.87 39.82 39.87 1.6K
10:03 39.88 39.88 39.88 39.88 1.0K
10:04 39.88 39.89 39.87 39.87 1.2K
10:05 39.86 39.86 39.75 39.75 2.4K
10:06 39.78 39.78 39.76 39.78 2.9K
10:07 39.77 39.77 39.77 39.77 1.2K
10:08 39.77 39.87 39.77 39.87 2.6K
10:09 39.87 39.87 39.83 39.83 0.7K
10:10 39.83 39.88 39.82 39.88 2.5K
10:11 39.88 39.88 39.85 39.85 2.1K
10:12 39.85 39.87 39.85 39.87 0.3K
10:13 39.87 39.87 39.87 39.87 0.1K
10:14 39.88 39.88 39.87 39.87 3.9K
10:15 39.86 39.86 39.85 39.86 1.2K
10:16 39.86 39.86 39.84 39.84 6.7K
10:17 39.84 39.85 39.80 39.81 3.2K
10:18 39.81 39.81 39.81 39.81 0.9K
10:19 39.83 39.83 39.80 39.80 1.3K
10:20 39.80 39.80 39.74 39.74 1.8K
10:21 39.75 39.79 39.75 39.79 16.7K
10:22 39.79 39.79 39.79 39.79 2.3K
10:23 39.73 39.73 39.71 39.71 1.2K
10:24 39.71 39.73 39.69 39.73 3.1K
10:25 39.73 39.73 39.73 39.73 0.2K
10:26 39.73 39.73 39.71 39.71 2.0K
10:27 39.71 39.71 39.71 39.71 1.7K
10:28 39.68 39.70 39.67 39.67 1.3K
10:29 39.67 39.71 39.64 39.71 3.3K
10:30 39.69 39.69 39.68 39.68 1.5K
10:31 39.70 39.70 39.67 39.67 2.0K
10:32 39.67 39.67 39.66 39.66 0.6K
10:33 39.66 39.66 39.66 39.66 0.5K
10:34 39.66 39.66 39.66 39.66 1.0K
10:35 39.68 39.68 39.65 39.65 1.2K
10:36 39.67 39.67 39.63 39.63 4.3K
10:37 39.63 39.65 39.63 39.65 1.1K
10:38 39.63 39.63 39.62 39.62 1.9K
10:39 39.62 39.62 39.62 39.62 0.6K
10:40 39.62 39.62 39.60 39.60 1.0K
10:41 39.60 39.61 39.60 39.61 0.4K
10:42 39.59 39.64 39.59 39.61 5.7K
10:43 39.61 39.63 39.61 39.63 0.6K
10:44 39.63 39.63 39.63 39.63 1.7K
10:45 39.63 39.63 39.63 39.63 0.3K
10:46 39.65 39.65 39.65 39.65 3.2K
10:47 39.65 39.71 39.65 39.71 0.6K
10:48 39.71 39.77 39.71 39.77 2.1K
10:49 39.77 39.80 39.77 39.80 1.4K
10:50 39.81 39.82 39.81 39.81 1.2K
10:51 39.81 39.82 39.81 39.82 0.7K
10:52 39.82 39.84 39.82 39.84 0.7K
10:53 39.84 39.84 39.84 39.84 0.4K
10:54 39.85 39.85 39.85 39.85 0.8K
10:55 39.85 39.85 39.85 39.85 1.2K
10:56 39.85 39.85 39.85 39.85 1.7K
10:57 39.85 39.85 39.85 39.85 0.5K
10:58 39.85 39.86 39.85 39.86 0.4K
10:59 39.86 39.93 39.86 39.92 2.8K
11:00 39.92 39.92 39.92 39.92 0.9K
11:01 39.92 39.94 39.92 39.94 0.6K
11:02 39.95 39.95 39.95 39.95 1.0K
11:03 39.95 39.96 39.95 39.96 1.4K
11:04 39.96 40.00 39.96 39.96 3.4K
11:05 39.96 39.96 39.95 39.95 2.4K
11:06 39.95 39.95 39.92 39.92 3.0K
11:07 39.95 39.95 39.95 39.95 0.8K
11:08 39.97 39.97 39.97 39.97 0.7K
11:09 39.95 39.97 39.95 39.97 1.4K
11:10 39.97 39.97 39.95 39.95 1.2K
11:11 39.95 39.95 39.94 39.95 0.6K
11:12 39.95 39.95 39.91 39.95 2.1K
11:13 39.95 39.95 39.95 39.95 1.1K
11:14 39.87 39.87 39.87 39.87 1.1K
11:15 39.87 39.91 39.87 39.91 0.5K
11:16 39.91 39.91 39.91 39.91 1.1K
11:17 39.91 39.91 39.88 39.88 2.1K
11:18 39.88 39.88 39.86 39.86 1.2K
11:19 39.86 39.86 39.86 39.86 1.0K
11:20 39.86 39.86 39.86 39.86 1.5K
11:21 39.86 39.86 39.86 39.86 0.5K
11:22 39.86 39.86 39.86 39.86 1.6K
11:23 39.86 39.86 39.81 39.81 6.7K
11:24 39.81 39.81 39.79 39.79 1.0K
11:25 39.79 39.79 39.79 39.79 0.5K
11:26 39.79 39.81 39.79 39.80 2.3K
11:27 39.80 39.80 39.80 39.80 0.2K
11:28 39.80 39.81 39.80 39.81 0.6K
11:29 39.81 39.81 39.75 39.75 1.2K
11:30 39.74 39.77 39.74 39.77 2.8K
11:31 39.77 39.77 39.77 39.77 0.3K
11:32 39.78 39.81 39.78 39.81 0.8K
11:33 39.81 39.81 39.81 39.81 1.1K
11:34 39.81 39.81 39.76 39.76 1.5K
11:35 39.76 39.76 39.76 39.76 0.4K
11:36 39.76 39.76 39.75 39.75 1.2K
11:37 39.75 39.75 39.74 39.74 1.3K
11:38 39.74 39.78 39.74 39.78 0.8K
11:39 39.77 39.77 39.77 39.77 0.5K
11:40 39.78 39.78 39.78 39.78 0.2K
11:41 39.78 39.78 39.78 39.78 0.4K
11:42 39.78 39.79 39.78 39.79 1.2K
11:43 39.79 39.79 39.79 39.79 0.2K
11:44 39.79 39.79 39.79 39.79 1.4K
11:45 39.75 39.76 39.75 39.75 1.8K
11:46 39.76 39.76 39.76 39.76 0.4K
11:47 39.76 39.76 39.76 39.76 1.8K
11:48 39.76 39.76 39.76 39.76 1.1K
11:49 39.76 39.76 39.74 39.74 0.5K
11:50 39.74 39.74 39.72 39.72 1.8K
11:51 39.72 39.72 39.72 39.72 1.2K
11:52 39.77 39.77 39.77 39.77 1.1K
11:53 39.77 39.79 39.77 39.79 0.8K
11:54 39.79 39.79 39.79 39.79 0.1K
11:55 39.80 39.80 39.80 39.80 1.6K
11:56 39.80 39.84 39.80 39.84 1.1K
11:57 39.84 39.84 39.84 39.84 0.4K
11:58 39.84 39.85 39.84 39.85 0.4K
11:59 39.85 39.85 39.83 39.83 1.5K
12:00 39.83 39.83 39.83 39.83 0.7K
12:01 39.83 39.83 39.83 39.83 0.8K
12:02 39.83 39.86 39.83 39.86 0.9K
12:03 39.86 39.86 39.86 39.86 1.7K
12:04 39.86 39.86 39.86 39.86 0.9K
12:05 39.86 39.86 39.86 39.86 0.1K
12:06 39.86 39.86 39.86 39.86 0.4K
12:07 39.86 39.94 39.86 39.94 0.5K
12:08 39.94 39.94 39.94 39.94 0.5K
12:09 39.94 39.94 39.94 39.94 0.3K
12:10 39.94 39.94 39.92 39.92 0.6K
12:11 39.92 39.92 39.92 39.92 0.5K
12:12 39.93 39.93 39.93 39.93 1.1K
12:13 39.93 39.93 39.91 39.91 1.5K
12:14 39.91 39.91 39.91 39.91 0.6K
12:15 39.91 39.91 39.91 39.91 0.4K
12:16 39.91 39.91 39.90 39.90 0.4K
12:17 39.90 39.91 39.90 39.91 1.5K
12:18 39.91 39.91 39.91 39.91 1.2K
12:19 39.91 39.91 39.88 39.88 0.5K
12:20 39.88 39.89 39.88 39.89 0.8K
12:21 39.89 39.92 39.89 39.92 1.4K
12:22 39.91 39.91 39.90 39.90 1.6K
12:23 39.90 39.90 39.90 39.90 0.7K
12:24 39.90 39.95 39.90 39.95 2.8K
12:25 39.95 39.95 39.95 39.95 0.5K
12:26 39.94 39.94 39.94 39.94 0.7K
12:27 39.94 39.94 39.94 39.94 0.2K
12:28 39.94 39.96 39.94 39.96 0.2K
12:29 39.96 39.96 39.93 39.93 3.0K
12:30 39.93 39.93 39.93 39.93 0.4K
12:31 39.93 39.93 39.93 39.93 0.9K
12:32 39.93 39.96 39.93 39.96 1.4K
12:33 39.96 39.96 39.94 39.94 1.9K
12:34 39.93 39.93 39.93 39.93 0.7K
12:35 39.93 39.94 39.93 39.93 0.6K
12:36 39.93 39.95 39.93 39.95 0.6K
12:37 39.95 39.95 39.95 39.95 0.6K
12:38 39.95 39.95 39.95 39.95 0.2K
12:39 39.95 39.95 39.95 39.95 0.4K
12:40 39.95 39.95 39.92 39.92 3.0K
12:41 39.92 39.92 39.92 39.92 0.2K
12:42 39.92 39.93 39.92 39.93 0.8K
12:43 39.93 39.93 39.93 39.93 0.9K
12:44 39.93 39.93 39.89 39.89 0.6K
12:45 39.89 39.91 39.88 39.88 1.7K
12:46 39.88 39.88 39.88 39.88 1.1K
12:47 39.88 39.88 39.88 39.88 0.9K
12:48 39.88 39.88 39.88 39.88 0.5K
12:49 39.88 39.88 39.88 39.88 1.0K
12:50 39.88 39.88 39.88 39.88 0.1K
12:51 39.88 39.89 39.88 39.89 0.6K
12:52 39.89 39.89 39.89 39.89 0.3K
12:53 39.89 39.90 39.89 39.90 0.6K
12:54 39.89 39.89 39.89 39.89 0.5K
12:55 39.89 39.89 39.89 39.89 0.5K
12:56 39.89 39.89 39.89 39.89 0.6K
12:57 39.89 39.91 39.89 39.91 0.7K
12:58 39.91 39.91 39.88 39.88 2.3K
12:59 39.88 39.88 39.88 39.88 0.4K
13:00 39.88 39.89 39.88 39.89 0.4K
13:01 39.89 39.89 39.89 39.89 0.2K
13:02 39.89 39.89 39.89 39.89 1.3K
13:03 39.89 39.89 39.89 39.89 2.2K
13:04 39.89 39.89 39.84 39.84 1.4K
13:05 39.84 39.84 39.84 39.84 0.3K
13:06 39.83 39.83 39.83 39.83 1.2K
13:07 39.83 39.83 39.83 39.83 1.1K
13:08 39.87 39.87 39.87 39.87 0.2K
13:09 39.85 39.85 39.84 39.84 1.0K
13:10 39.85 39.88 39.85 39.87 3.0K
13:11 39.87 39.87 39.87 39.87 0.1K
13:12 39.87 39.91 39.87 39.91 1.6K
13:13 39.90 39.90 39.90 39.90 0.6K
13:14 39.90 39.90 39.89 39.89 0.4K
13:15 39.89 39.91 39.89 39.91 0.3K
13:16 39.91 39.91 39.91 39.91 0.1K
13:17 39.90 39.90 39.90 39.90 0.6K
13:18 39.90 39.91 39.90 39.91 1.0K
13:19 39.91 39.92 39.91 39.92 0.5K
13:20 39.89 39.89 39.89 39.89 1.6K
13:21 39.89 39.90 39.89 39.89 1.3K
13:22 39.89 39.90 39.88 39.90 4.2K
13:23 39.89 39.90 39.89 39.90 0.8K
13:24 39.88 39.89 39.88 39.89 2.1K
13:25 39.89 39.90 39.89 39.90 2.8K
13:26 39.90 39.90 39.90 39.90 0.4K
13:27 39.92 39.92 39.90 39.90 4.7K
13:28 39.91 39.91 39.90 39.90 0.9K
13:29 39.92 39.96 39.92 39.96 3.2K
13:30 39.96 39.98 39.96 39.97 0.5K
13:31 39.96 39.97 39.95 39.95 2.6K
13:32 39.95 39.96 39.95 39.95 3.7K
13:33 39.96 39.96 39.96 39.96 0.4K
13:34 39.98 39.98 39.97 39.97 1.8K
13:35 39.97 39.97 39.97 39.97 0.4K
13:36 39.97 39.97 39.97 39.97 0.5K
13:37 39.99 40.00 39.99 40.00 1.4K
13:38 39.98 39.98 39.95 39.95 5.3K
13:39 39.95 39.95 39.94 39.94 1.7K
13:40 39.92 39.92 39.92 39.92 2.4K
13:41 39.91 39.95 39.91 39.95 3.9K
13:42 39.94 39.96 39.94 39.96 2.3K
13:43 39.96 39.99 39.96 39.99 1.5K
13:44 39.92 39.93 39.92 39.93 4.0K
13:45 39.94 39.94 39.92 39.93 2.5K
13:46 39.93 39.96 39.93 39.96 1.4K
13:47 39.96 40.00 39.96 40.00 1.9K
13:48 40.00 40.00 40.00 40.00 0.2K
13:49 40.00 40.00 40.00 40.00 0.1K
13:50 39.98 39.98 39.98 39.98 2.0K
13:51 39.99 40.01 39.99 40.01 1.1K
13:52 40.01 40.01 40.00 40.00 0.7K
13:53 40.01 40.01 39.99 39.99 0.9K
13:54 39.99 39.99 39.98 39.98 0.6K
13:55 39.98 39.98 39.98 39.98 0.1K
13:56 40.00 40.00 40.00 40.00 1.1K
13:57 40.00 40.00 40.00 40.00 0.3K
13:58 40.00 40.00 40.00 40.00 0.3K
13:59 40.00 40.00 40.00 40.00 0.6K
14:00 40.00 40.01 40.00 40.01 1.5K
14:01 40.01 40.01 40.01 40.01 0.8K
14:02 40.01 40.01 39.98 39.98 1.7K
14:03 39.98 40.00 39.98 40.00 0.8K
14:04 40.00 40.01 40.00 40.01 1.2K
14:05 40.01 40.03 40.01 40.03 5.8K
14:06 40.03 40.03 40.03 40.03 0.4K
14:07 40.03 40.06 40.03 40.06 1.4K
14:08 40.06 40.09 40.06 40.07 3.2K
14:09 40.07 40.09 40.07 40.09 1.0K
14:10 40.09 40.09 40.09 40.09 0.3K
14:11 40.09 40.09 40.09 40.09 0.3K
14:12 40.09 40.09 40.09 40.09 2.2K
14:13 40.09 40.09 40.09 40.09 0.5K
14:14 40.10 40.10 40.10 40.10 1.1K
14:15 40.10 40.11 40.10 40.11 0.3K
14:16 40.11 40.11 40.11 40.11 0.9K
14:17 40.11 40.12 40.11 40.12 0.3K
14:18 40.12 40.12 40.07 40.08 6.6K
14:19 40.08 40.08 40.08 40.08 0.1K
14:20 40.08 40.08 40.08 40.08 0.5K
14:21 40.08 40.12 40.08 40.12 0.8K
14:22 40.12 40.15 40.11 40.15 2.8K
14:23 40.15 40.15 40.15 40.15 0.3K
14:24 40.15 40.16 40.15 40.16 1.3K
14:25 40.16 40.16 40.16 40.16 1.3K
14:26 40.16 40.21 40.16 40.17 8.5K
14:27 40.17 40.18 40.17 40.18 0.6K
14:28 40.18 40.18 40.16 40.16 3.4K
14:29 40.14 40.14 40.14 40.14 2.4K
14:30 40.14 40.14 40.14 40.14 0.4K
14:31 40.14 40.17 40.14 40.17 1.9K
14:32 40.17 40.17 40.14 40.15 1.2K
14:33 40.15 40.15 40.14 40.14 0.9K
14:34 40.15 40.18 40.15 40.16 2.1K
14:35 40.16 40.16 40.15 40.15 0.4K
14:36 40.15 40.18 40.14 40.18 1.7K
14:37 40.16 40.16 40.14 40.14 3.1K
14:38 40.15 40.15 40.15 40.15 1.5K
14:39 40.15 40.15 40.15 40.15 0.2K
14:40 40.15 40.15 40.15 40.15 2.7K
14:41 40.15 40.15 40.15 40.15 1.0K
14:42 40.16 40.16 40.14 40.15 5.2K
14:43 40.16 40.17 40.16 40.17 7.0K
14:44 40.16 40.17 40.16 40.17 3.5K
14:45 40.17 40.17 40.16 40.16 1.5K
14:46 40.16 40.16 40.16 40.16 0.9K
14:47 40.16 40.17 40.16 40.17 0.4K
14:48 40.17 40.17 40.14 40.14 4.1K
14:49 40.14 40.14 40.14 40.14 0.2K
14:50 40.13 40.13 40.13 40.13 6.7K
14:51 40.13 40.13 40.13 40.13 1.0K
14:52 40.13 40.14 40.12 40.13 4.9K
14:53 40.13 40.13 40.09 40.10 4.1K
14:54 40.10 40.10 40.06 40.09 4.6K
14:55 40.09 40.10 40.09 40.10 1.9K
14:56 40.10 40.10 40.10 40.10 1.2K
14:57 40.08 40.08 40.07 40.07 2.1K
14:58 40.07 40.08 40.07 40.07 1.6K
14:59 40.08 40.08 40.08 40.08 0.9K
15:00 40.08 40.08 40.08 40.08 0.4K
15:01 40.08 40.08 40.05 40.05 3.2K
15:02 40.05 40.05 40.05 40.05 1.0K
15:03 40.05 40.05 40.05 40.05 0.4K
15:04 40.05 40.05 40.05 40.05 1.3K
15:05 40.05 40.09 40.05 40.09 0.6K
15:06 40.09 40.10 40.09 40.10 3.2K
15:07 40.10 40.10 40.10 40.10 0.4K
15:08 40.10 40.10 40.08 40.08 1.5K
15:09 40.10 40.10 40.08 40.08 1.8K
15:10 40.08 40.08 40.08 40.08 2.2K
15:11 40.08 40.08 40.08 40.08 0.8K
15:12 40.08 40.08 40.08 40.08 1.9K
15:13 40.08 40.08 40.07 40.08 1.0K
15:14 40.08 40.09 40.08 40.09 1.1K
15:15 40.08 40.08 40.08 40.08 2.6K
15:16 40.07 40.07 40.07 40.07 0.6K
15:17 40.07 40.07 40.07 40.07 3.2K
15:18 40.09 40.09 40.09 40.09 0.5K
15:19 40.08 40.08 40.08 40.08 1.5K
15:20 40.08 40.08 40.07 40.07 0.7K
15:21 40.07 40.10 40.07 40.10 2.0K
15:22 40.10 40.12 40.10 40.12 1.9K
15:23 40.11 40.13 40.11 40.13 0.8K
15:24 40.12 40.12 40.12 40.12 1.1K
15:25 40.12 40.12 40.12 40.12 2.3K
15:26 40.12 40.12 40.10 40.11 3.2K
15:27 40.11 40.11 40.11 40.11 1.1K
15:28 40.11 40.11 40.11 40.11 1.6K
15:29 40.11 40.11 40.09 40.09 2.7K
15:30 40.09 40.09 40.07 40.07 1.7K
15:31 40.04 40.04 40.01 40.01 3.9K
15:32 40.02 40.05 40.02 40.03 2.6K
15:33 40.03 40.03 40.03 40.03 0.9K
15:34 40.03 40.06 40.03 40.05 4.1K
15:35 40.05 40.05 40.05 40.05 1.0K
15:36 40.05 40.08 39.96 40.02 23.1K
15:37 40.02 40.02 40.02 40.02 3.3K
15:38 40.02 40.08 40.02 40.08 1.6K
15:39 40.04 40.06 40.04 40.06 4.5K
15:40 40.06 40.08 40.06 40.08 1.2K
15:41 40.08 40.08 40.06 40.06 5.7K
15:42 40.05 40.05 40.05 40.05 12.8K
15:43 40.07 40.11 40.07 40.11 4.6K
15:44 40.11 40.12 40.11 40.12 1.7K
15:45 40.12 40.15 40.12 40.14 5.8K
15:46 40.13 40.13 40.11 40.12 6.9K
15:47 40.13 40.13 40.12 40.13 2.4K
15:48 40.11 40.13 40.11 40.13 5.3K
15:49 40.13 40.15 40.13 40.15 3.2K
15:50 40.15 40.18 40.14 40.18 15.2K
15:51 40.18 40.18 40.15 40.18 20.1K
15:52 40.18 40.21 40.18 40.19 15.9K
15:53 40.19 40.20 40.19 40.19 18.3K
15:54 40.21 40.21 40.19 40.21 8.1K
15:55 40.21 40.22 40.19 40.19 13.7K
15:56 40.14 40.16 40.12 40.16 14.0K
15:57 40.16 40.17 40.16 40.17 15.7K
15:58 40.16 40.16 40.11 40.13 18.5K
15:59 40.14 40.16 40.14 40.14 25.2K
16:00 40.10 40.14 40.10 40.12 311.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles