Essential Utilities (WTRG)

WTRG
🏛️ Estados Unidos →
38.57
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 37.50 37.52 37.32 37.51 18.3K
09:32 37.27 37.31 37.27 37.31 5.7K
09:33 37.31 37.41 37.31 37.40 1.9K
09:34 37.37 37.37 37.37 37.37 1.0K
09:35 37.37 37.44 37.28 37.44 2.1K
09:36 37.45 37.47 37.45 37.47 3.0K
09:37 37.51 37.51 37.48 37.49 4.9K
09:38 37.49 37.53 37.49 37.53 1.7K
09:39 37.51 37.51 37.51 37.51 2.2K
09:40 37.52 37.54 37.50 37.54 3.0K
09:41 37.54 37.54 37.52 37.54 4.5K
09:42 37.51 37.51 37.51 37.51 3.7K
09:43 37.53 37.55 37.53 37.53 1.7K
09:44 37.53 37.53 37.50 37.50 2.0K
09:45 37.48 37.48 37.44 37.44 3.6K
09:46 37.48 37.48 37.47 37.47 4.1K
09:47 37.47 37.47 37.47 37.47 0.1K
09:48 37.49 37.49 37.49 37.49 3.4K
09:49 37.49 37.49 37.49 37.49 1.2K
09:50 37.49 37.49 37.46 37.46 1.0K
09:51 37.44 37.44 37.44 37.44 0.7K
09:52 37.37 37.37 37.37 37.37 1.5K
09:53 37.39 37.44 37.39 37.44 3.0K
09:54 37.44 37.47 37.44 37.46 6.4K
09:55 37.46 37.47 37.44 37.47 3.2K
09:56 37.46 37.53 37.46 37.53 3.2K
09:57 37.54 37.58 37.54 37.56 3.3K
09:58 37.56 37.56 37.48 37.48 9.7K
09:59 37.48 37.48 37.45 37.46 2.0K
10:00 37.46 37.46 37.45 37.45 1.8K
10:01 37.45 37.46 37.44 37.44 3.4K
10:02 37.44 37.44 37.40 37.40 2.7K
10:03 37.40 37.40 37.37 37.37 2.4K
10:04 37.36 37.38 37.36 37.38 2.1K
10:05 37.38 37.40 37.38 37.40 2.7K
10:06 37.40 37.45 37.40 37.45 3.5K
10:07 37.44 37.44 37.43 37.43 3.8K
10:08 37.47 37.48 37.47 37.48 0.9K
10:09 37.48 37.50 37.48 37.50 2.9K
10:10 37.50 37.50 37.49 37.49 6.6K
10:11 37.49 37.49 37.42 37.42 3.6K
10:12 37.42 37.42 37.40 37.41 2.3K
10:13 37.40 37.43 37.40 37.43 2.3K
10:14 37.43 37.47 37.43 37.47 1.8K
10:15 37.47 37.50 37.47 37.50 2.7K
10:16 37.50 37.50 37.49 37.50 5.2K
10:17 37.50 37.50 37.48 37.48 2.8K
10:18 37.49 37.49 37.43 37.43 14.1K
10:19 37.43 37.43 37.40 37.41 22.9K
10:20 37.42 37.43 37.42 37.43 6.2K
10:21 37.43 37.43 37.41 37.42 1.6K
10:22 37.42 37.44 37.42 37.44 8.6K
10:23 37.44 37.44 37.43 37.44 19.4K
10:24 37.46 37.50 37.46 37.50 11.9K
10:25 37.48 37.48 37.43 37.43 29.4K
10:26 37.42 37.42 37.41 37.41 7.3K
10:27 37.39 37.39 37.34 37.34 6.3K
10:28 37.35 37.35 37.32 37.32 2.7K
10:29 37.32 37.32 37.30 37.30 1.1K
10:30 37.30 37.33 37.30 37.33 1.7K
10:31 37.33 37.33 37.33 37.33 3.3K
10:32 37.33 37.43 37.33 37.43 10.3K
10:33 37.43 37.43 37.43 37.43 0.4K
10:34 37.43 37.48 37.43 37.48 1.0K
10:35 37.46 37.47 37.42 37.42 7.6K
10:36 37.42 37.42 37.40 37.40 3.9K
10:37 37.39 37.39 37.39 37.39 1.9K
10:38 37.39 37.41 37.39 37.40 5.6K
10:39 37.40 37.40 37.39 37.39 1.6K
10:40 37.39 37.39 37.39 37.39 2.2K
10:41 37.36 37.36 37.36 37.36 2.0K
10:42 37.36 37.36 37.36 37.36 3.7K
10:43 37.36 37.38 37.36 37.38 0.9K
10:44 37.38 37.38 37.34 37.34 4.2K
10:45 37.34 37.34 37.34 37.34 0.3K
10:46 37.34 37.34 37.29 37.29 5.1K
10:47 37.29 37.32 37.29 37.31 7.1K
10:48 37.31 37.31 37.30 37.30 2.6K
10:49 37.30 37.30 37.26 37.26 2.4K
10:50 37.26 37.26 37.26 37.26 0.5K
10:51 37.26 37.28 37.26 37.28 1.1K
10:52 37.28 37.34 37.28 37.34 4.9K
10:53 37.34 37.34 37.32 37.32 0.9K
10:54 37.32 37.32 37.31 37.31 1.4K
10:55 37.32 37.32 37.32 37.32 2.9K
10:56 37.32 37.37 37.32 37.37 1.6K
10:57 37.36 37.37 37.36 37.37 1.4K
10:58 37.37 37.40 37.37 37.40 1.8K
10:59 37.40 37.40 37.40 37.40 0.7K
11:00 37.42 37.42 37.42 37.42 5.3K
11:01 37.46 37.46 37.43 37.43 2.8K
11:02 37.43 37.43 37.41 37.42 3.1K
11:03 37.42 37.42 37.42 37.42 2.3K
11:04 37.42 37.43 37.42 37.43 1.7K
11:05 37.42 37.44 37.42 37.44 1.5K
11:06 37.45 37.45 37.45 37.45 1.4K
11:07 37.46 37.46 37.46 37.46 0.5K
11:08 37.46 37.46 37.44 37.44 2.6K
11:09 37.44 37.44 37.44 37.44 2.1K
11:10 37.45 37.47 37.45 37.47 7.9K
11:11 37.47 37.50 37.47 37.50 1.9K
11:12 37.50 37.50 37.49 37.50 2.3K
11:13 37.50 37.50 37.46 37.46 14.5K
11:14 37.46 37.47 37.46 37.47 1.1K
11:15 37.47 37.47 37.46 37.46 2.1K
11:16 37.46 37.46 37.46 37.46 8.9K
11:17 37.46 37.46 37.42 37.43 3.0K
11:18 37.43 37.46 37.43 37.46 0.9K
11:19 37.47 37.48 37.45 37.48 3.1K
11:20 37.50 37.50 37.47 37.47 1.5K
11:21 37.46 37.47 37.46 37.47 1.4K
11:22 37.47 37.47 37.47 37.47 0.4K
11:23 37.47 37.50 37.47 37.48 1.9K
11:24 37.50 37.50 37.50 37.50 2.2K
11:25 37.50 37.50 37.48 37.49 2.4K
11:26 37.49 37.49 37.48 37.48 0.9K
11:27 37.47 37.50 37.47 37.50 14.5K
11:28 37.49 37.49 37.44 37.44 4.5K
11:29 37.44 37.44 37.44 37.44 0.8K
11:30 37.44 37.44 37.44 37.44 0.7K
11:31 37.44 37.44 37.44 37.44 0.5K
11:32 37.44 37.44 37.42 37.42 2.8K
11:33 37.42 37.43 37.42 37.42 1.5K
11:34 37.42 37.42 37.41 37.41 2.3K
11:35 37.41 37.41 37.41 37.41 2.0K
11:36 37.41 37.43 37.41 37.43 1.6K
11:37 37.43 37.48 37.43 37.48 0.9K
11:38 37.46 37.46 37.43 37.43 2.1K
11:39 37.43 37.43 37.39 37.39 2.7K
11:40 37.40 37.40 37.40 37.40 1.2K
11:41 37.40 37.41 37.40 37.41 1.4K
11:42 37.41 37.41 37.38 37.40 0.7K
11:43 37.40 37.40 37.40 37.40 0.3K
11:44 37.40 37.43 37.40 37.43 3.5K
11:45 37.43 37.43 37.43 37.43 1.2K
11:46 37.44 37.44 37.44 37.44 1.3K
11:47 37.44 37.44 37.44 37.44 1.4K
11:48 37.44 37.44 37.44 37.44 0.9K
11:49 37.44 37.44 37.43 37.43 0.9K
11:50 37.43 37.43 37.43 37.43 0.4K
11:51 37.43 37.43 37.43 37.43 0.8K
11:52 37.42 37.42 37.40 37.40 3.4K
11:53 37.40 37.40 37.40 37.40 1.3K
11:54 37.40 37.40 37.39 37.39 3.2K
11:55 37.39 37.39 37.39 37.39 0.2K
11:56 37.39 37.42 37.39 37.42 2.1K
11:57 37.41 37.42 37.41 37.42 2.5K
11:58 37.42 37.42 37.41 37.42 1.8K
11:59 37.42 37.44 37.42 37.43 1.4K
12:00 37.43 37.43 37.43 37.43 0.6K
12:01 37.43 37.43 37.41 37.41 2.5K
12:02 37.41 37.41 37.41 37.41 0.7K
12:03 37.41 37.41 37.41 37.41 0.7K
12:04 37.41 37.43 37.41 37.43 2.1K
12:05 37.43 37.43 37.41 37.41 2.2K
12:06 37.41 37.41 37.41 37.41 0.3K
12:07 37.41 37.45 37.41 37.45 2.2K
12:08 37.45 37.45 37.45 37.45 0.2K
12:09 37.45 37.45 37.44 37.44 2.2K
12:10 37.44 37.47 37.44 37.47 1.3K
12:11 37.47 37.47 37.47 37.47 0.6K
12:12 37.47 37.47 37.47 37.47 1.5K
12:13 37.47 37.49 37.47 37.49 2.7K
12:14 37.49 37.49 37.49 37.49 2.3K
12:15 37.48 37.50 37.48 37.50 5.3K
12:16 37.50 37.50 37.50 37.50 0.5K
12:17 37.50 37.50 37.49 37.49 2.5K
12:18 37.49 37.49 37.48 37.49 5.0K
12:19 37.49 37.53 37.49 37.51 9.4K
12:20 37.51 37.53 37.51 37.53 1.0K
12:21 37.51 37.51 37.51 37.51 2.8K
12:22 37.51 37.51 37.48 37.48 4.3K
12:23 37.48 37.48 37.48 37.48 0.7K
12:24 37.46 37.46 37.46 37.46 2.0K
12:25 37.46 37.47 37.46 37.47 1.0K
12:26 37.47 37.49 37.47 37.49 2.1K
12:27 37.49 37.49 37.48 37.49 2.3K
12:28 37.47 37.48 37.46 37.46 4.9K
12:29 37.46 37.46 37.46 37.46 0.4K
12:30 37.46 37.46 37.46 37.46 1.3K
12:31 37.46 37.49 37.46 37.47 0.6K
12:32 37.47 37.47 37.47 37.47 0.7K
12:33 37.47 37.48 37.47 37.48 1.0K
12:34 37.47 37.47 37.46 37.46 2.4K
12:35 37.46 37.47 37.46 37.47 5.1K
12:36 37.47 37.47 37.47 37.47 1.8K
12:37 37.47 37.47 37.47 37.47 0.9K
12:38 37.47 37.47 37.47 37.47 0.6K
12:39 37.47 37.47 37.46 37.46 2.2K
12:40 37.46 37.47 37.46 37.47 3.2K
12:41 37.47 37.48 37.47 37.48 1.9K
12:42 37.48 37.50 37.48 37.50 5.3K
12:43 37.50 37.50 37.50 37.50 2.3K
12:44 37.50 37.50 37.50 37.50 1.9K
12:45 37.50 37.52 37.50 37.52 6.8K
12:46 37.53 37.53 37.51 37.51 4.4K
12:47 37.51 37.54 37.51 37.54 4.3K
12:48 37.54 37.54 37.53 37.53 3.0K
12:49 37.53 37.58 37.53 37.58 8.6K
12:50 37.58 37.58 37.58 37.58 1.3K
12:51 37.58 37.58 37.56 37.56 2.1K
12:52 37.56 37.56 37.56 37.56 0.8K
12:53 37.56 37.57 37.55 37.55 3.2K
12:54 37.55 37.55 37.55 37.55 0.8K
12:55 37.53 37.53 37.53 37.53 2.7K
12:56 37.53 37.54 37.53 37.54 2.3K
12:57 37.55 37.55 37.55 37.55 4.2K
12:58 37.55 37.55 37.55 37.55 1.0K
12:59 37.55 37.57 37.55 37.57 0.8K
13:00 37.57 37.59 37.57 37.59 1.8K
13:01 37.59 37.59 37.59 37.59 1.1K
13:02 37.59 37.59 37.59 37.59 1.3K
13:03 37.60 37.60 37.58 37.59 1.8K
13:04 37.59 37.60 37.59 37.60 0.6K
13:05 37.60 37.60 37.55 37.55 4.1K
13:06 37.54 37.54 37.52 37.52 1.9K
13:07 37.52 37.53 37.52 37.53 0.6K
13:08 37.53 37.53 37.53 37.53 0.6K
13:09 37.53 37.53 37.51 37.51 1.4K
13:10 37.51 37.51 37.51 37.51 0.5K
13:11 37.51 37.51 37.51 37.51 0.8K
13:12 37.51 37.52 37.51 37.52 0.8K
13:13 37.52 37.52 37.51 37.51 2.2K
13:14 37.51 37.52 37.50 37.50 3.0K
13:15 37.50 37.51 37.50 37.51 0.8K
13:16 37.51 37.51 37.51 37.51 1.4K
13:17 37.51 37.51 37.51 37.51 0.2K
13:18 37.51 37.51 37.51 37.51 0.7K
13:19 37.51 37.51 37.51 37.51 0.5K
13:20 37.56 37.56 37.56 37.56 1.5K
13:21 37.56 37.56 37.56 37.56 0.5K
13:22 37.56 37.58 37.56 37.56 4.2K
13:23 37.56 37.56 37.56 37.56 0.5K
13:24 37.56 37.56 37.56 37.56 1.1K
13:25 37.56 37.57 37.55 37.55 1.1K
13:26 37.57 37.58 37.55 37.58 8.2K
13:27 37.58 37.59 37.58 37.59 0.2K
13:28 37.59 37.59 37.59 37.59 1.9K
13:29 37.58 37.58 37.56 37.56 1.3K
13:30 37.56 37.57 37.56 37.57 2.9K
13:31 37.57 37.59 37.57 37.59 1.7K
13:32 37.57 37.57 37.57 37.57 1.4K
13:33 37.56 37.56 37.54 37.54 4.0K
13:34 37.53 37.53 37.53 37.53 0.9K
13:35 37.53 37.56 37.53 37.56 2.4K
13:36 37.56 37.57 37.56 37.57 1.8K
13:37 37.57 37.59 37.57 37.58 1.3K
13:38 37.58 37.59 37.58 37.59 1.1K
13:39 37.59 37.60 37.59 37.60 1.5K
13:40 37.62 37.62 37.62 37.62 2.3K
13:41 37.62 37.65 37.62 37.63 1.9K
13:42 37.62 37.62 37.60 37.60 4.4K
13:43 37.60 37.61 37.60 37.61 1.8K
13:44 37.61 37.61 37.59 37.59 3.3K
13:45 37.56 37.56 37.56 37.56 2.0K
13:46 37.56 37.56 37.56 37.56 0.3K
13:47 37.56 37.59 37.56 37.59 0.8K
13:48 37.58 37.59 37.58 37.59 3.2K
13:49 37.59 37.59 37.59 37.59 0.5K
13:50 37.59 37.59 37.59 37.59 2.2K
13:51 37.59 37.60 37.59 37.59 0.7K
13:52 37.59 37.59 37.59 37.59 0.8K
13:53 37.58 37.58 37.58 37.58 1.9K
13:54 37.56 37.56 37.56 37.56 2.8K
13:55 37.56 37.58 37.56 37.58 1.3K
13:56 37.58 37.59 37.58 37.59 0.7K
13:57 37.59 37.59 37.59 37.59 1.5K
13:58 37.59 37.61 37.59 37.61 2.0K
13:59 37.62 37.62 37.62 37.62 2.0K
14:00 37.62 37.62 37.61 37.61 1.1K
14:01 37.60 37.60 37.57 37.57 3.5K
14:02 37.57 37.59 37.57 37.59 1.0K
14:03 37.59 37.59 37.59 37.59 0.2K
14:04 37.59 37.59 37.59 37.59 1.0K
14:05 37.59 37.60 37.59 37.60 0.6K
14:06 37.60 37.60 37.56 37.56 5.0K
14:07 37.56 37.56 37.54 37.54 2.1K
14:08 37.54 37.55 37.54 37.55 0.7K
14:09 37.55 37.55 37.54 37.55 1.8K
14:10 37.55 37.55 37.55 37.55 0.5K
14:11 37.55 37.57 37.55 37.56 1.6K
14:12 37.56 37.56 37.55 37.55 1.5K
14:13 37.55 37.56 37.55 37.56 1.9K
14:14 37.56 37.59 37.56 37.59 2.6K
14:15 37.59 37.59 37.58 37.58 3.5K
14:16 37.58 37.58 37.57 37.57 1.8K
14:17 37.57 37.57 37.57 37.57 1.1K
14:18 37.57 37.58 37.57 37.57 3.6K
14:19 37.57 37.60 37.57 37.60 5.0K
14:20 37.60 37.63 37.60 37.63 1.2K
14:21 37.63 37.66 37.63 37.65 6.2K
14:22 37.65 37.65 37.65 37.65 1.5K
14:23 37.64 37.64 37.64 37.64 2.0K
14:24 37.65 37.65 37.64 37.64 1.7K
14:25 37.64 37.64 37.63 37.63 1.7K
14:26 37.63 37.65 37.63 37.65 0.9K
14:27 37.65 37.65 37.65 37.65 1.3K
14:28 37.65 37.65 37.65 37.65 0.5K
14:29 37.65 37.65 37.64 37.64 3.4K
14:30 37.64 37.64 37.63 37.63 2.0K
14:31 37.63 37.63 37.63 37.63 2.4K
14:32 37.63 37.63 37.63 37.63 1.3K
14:33 37.64 37.64 37.63 37.63 1.8K
14:34 37.63 37.63 37.63 37.63 0.8K
14:35 37.63 37.63 37.60 37.60 3.9K
14:36 37.60 37.60 37.60 37.60 0.8K
14:37 37.60 37.60 37.60 37.60 1.7K
14:38 37.60 37.60 37.58 37.59 4.0K
14:39 37.61 37.61 37.60 37.61 7.5K
14:40 37.61 37.61 37.61 37.61 2.7K
14:41 37.61 37.61 37.61 37.61 0.9K
14:42 37.61 37.62 37.61 37.61 5.8K
14:43 37.61 37.61 37.61 37.61 1.8K
14:44 37.61 37.61 37.61 37.61 0.5K
14:45 37.61 37.61 37.61 37.61 1.4K
14:46 37.64 37.66 37.64 37.64 7.7K
14:47 37.64 37.64 37.64 37.64 4.2K
14:48 37.64 37.64 37.64 37.64 0.7K
14:49 37.64 37.64 37.63 37.63 1.0K
14:50 37.63 37.64 37.63 37.64 2.1K
14:51 37.64 37.64 37.64 37.64 1.7K
14:52 37.64 37.65 37.64 37.65 1.9K
14:53 37.65 37.65 37.65 37.65 1.9K
14:54 37.65 37.65 37.63 37.63 4.2K
14:55 37.63 37.63 37.62 37.62 3.0K
14:56 37.62 37.62 37.61 37.61 3.3K
14:57 37.61 37.62 37.61 37.62 2.8K
14:58 37.62 37.63 37.62 37.63 1.3K
14:59 37.63 37.63 37.62 37.62 1.6K
15:00 37.62 37.63 37.59 37.59 4.8K
15:01 37.59 37.60 37.59 37.60 1.7K
15:02 37.60 37.61 37.60 37.61 3.8K
15:03 37.61 37.61 37.61 37.61 0.5K
15:04 37.61 37.61 37.61 37.61 0.6K
15:05 37.61 37.62 37.61 37.62 7.3K
15:06 37.62 37.64 37.62 37.64 4.2K
15:07 37.64 37.64 37.64 37.64 0.9K
15:08 37.64 37.67 37.64 37.67 5.0K
15:09 37.67 37.68 37.65 37.65 5.3K
15:10 37.65 37.65 37.65 37.65 2.0K
15:11 37.65 37.65 37.63 37.63 3.5K
15:12 37.63 37.64 37.63 37.64 1.6K
15:13 37.64 37.64 37.64 37.64 1.3K
15:14 37.64 37.64 37.64 37.64 2.4K
15:15 37.64 37.66 37.64 37.66 4.5K
15:16 37.66 37.67 37.66 37.67 5.6K
15:17 37.65 37.65 37.65 37.65 2.6K
15:18 37.64 37.64 37.64 37.64 3.7K
15:19 37.66 37.66 37.66 37.66 2.8K
15:20 37.68 37.70 37.68 37.70 6.5K
15:21 37.70 37.72 37.70 37.72 3.5K
15:22 37.69 37.69 37.69 37.69 4.7K
15:23 37.71 37.71 37.69 37.69 3.2K
15:24 37.69 37.69 37.69 37.69 1.3K
15:25 37.71 37.71 37.69 37.69 6.3K
15:26 37.69 37.69 37.67 37.67 4.3K
15:27 37.67 37.67 37.67 37.67 2.1K
15:28 37.67 37.67 37.66 37.66 5.7K
15:29 37.64 37.64 37.62 37.62 3.0K
15:30 37.60 37.60 37.59 37.59 8.3K
15:31 37.59 37.59 37.59 37.59 2.3K
15:32 37.59 37.59 37.58 37.58 4.3K
15:33 37.60 37.60 37.59 37.59 3.7K
15:34 37.59 37.59 37.59 37.59 1.8K
15:35 37.60 37.61 37.59 37.61 5.3K
15:36 37.61 37.61 37.60 37.60 7.9K
15:37 37.60 37.62 37.60 37.61 6.4K
15:38 37.61 37.64 37.61 37.64 8.0K
15:39 37.64 37.66 37.64 37.64 8.7K
15:40 37.64 37.65 37.64 37.65 3.0K
15:41 37.65 37.66 37.65 37.65 7.1K
15:42 37.65 37.68 37.65 37.68 6.8K
15:43 37.69 37.69 37.68 37.68 6.9K
15:44 37.70 37.70 37.70 37.70 6.4K
15:45 37.70 37.74 37.70 37.74 4.8K
15:46 37.71 37.73 37.70 37.73 8.5K
15:47 37.73 37.73 37.72 37.73 7.0K
15:48 37.73 37.74 37.72 37.74 7.0K
15:49 37.74 37.74 37.73 37.73 9.1K
15:50 37.73 37.73 37.66 37.66 10.3K
15:51 37.65 37.67 37.64 37.67 8.9K
15:52 37.66 37.66 37.65 37.65 11.4K
15:53 37.64 37.65 37.64 37.65 11.3K
15:54 37.67 37.67 37.64 37.64 15.8K
15:55 37.64 37.65 37.64 37.65 11.9K
15:56 37.65 37.66 37.65 37.66 12.1K
15:57 37.64 37.65 37.61 37.61 29.5K
15:58 37.60 37.64 37.60 37.63 22.9K
15:59 37.64 37.64 37.61 37.61 23.0K
16:00 37.62 37.66 37.62 37.66 590.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles