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 37.78 37.89 37.78 37.89 17.4K
09:32 37.89 37.89 37.78 37.89 2.3K
09:33 37.89 37.89 37.89 37.89 0.1K
09:34 37.85 37.85 37.85 37.85 0.5K
09:35 37.91 37.91 37.91 37.91 0.1K
09:36 37.93 37.93 37.93 37.92 0.2K
09:37 37.95 37.95 37.95 37.95 0.7K
09:38 37.96 37.96 37.96 37.96 1.8K
09:39 37.97 37.97 37.90 37.90 3.0K
09:40 37.87 37.87 37.87 37.87 1.0K
09:41 37.83 37.85 37.83 37.85 2.5K
09:42 37.87 37.87 37.83 37.83 1.9K
09:43 37.90 37.90 37.90 37.90 0.5K
09:44 37.88 37.88 37.83 37.83 2.7K
09:45 37.85 37.85 37.85 37.85 3.1K
09:46 37.85 37.86 37.85 37.86 2.7K
09:47 37.86 37.86 37.86 37.86 0.2K
09:48 37.86 37.86 37.86 37.86 0.5K
09:49 37.86 37.86 37.86 37.86 0.2K
09:50 37.89 37.89 37.89 37.89 1.7K
09:51 37.86 37.86 37.86 37.86 0.1K
09:52 37.85 37.85 37.85 37.85 1.0K
09:53 37.88 37.88 37.88 37.88 1.0K
09:54 37.91 37.93 37.91 37.93 2.6K
09:55 37.96 37.96 37.96 37.96 1.1K
09:56 37.96 37.96 37.96 37.96 0.2K
09:57 37.96 37.96 37.96 37.96 0.6K
09:58 37.92 37.92 37.87 37.87 3.1K
09:59 37.92 37.92 37.92 37.92 0.4K
10:00 37.92 37.92 37.86 37.86 3.2K
10:01 37.88 37.88 37.86 37.86 1.9K
10:02 37.86 37.95 37.86 37.95 2.4K
10:03 37.95 37.95 37.95 37.95 1.2K
10:04 37.97 37.98 37.97 37.98 5.9K
10:05 37.91 37.91 37.88 37.90 7.5K
10:06 37.88 37.95 37.88 37.95 2.0K
10:07 37.97 37.98 37.97 37.97 4.0K
10:08 37.95 38.02 37.95 38.02 3.7K
10:09 38.02 38.02 38.02 38.02 0.8K
10:10 38.00 38.01 38.00 38.01 1.0K
10:11 37.98 37.98 37.98 37.98 1.2K
10:12 37.94 37.94 37.93 37.93 2.1K
10:13 37.96 37.96 37.96 37.96 1.4K
10:14 38.02 38.04 38.02 38.03 1.7K
10:15 38.04 38.04 37.99 37.99 3.4K
10:16 38.04 38.04 37.99 37.99 2.2K
10:17 38.04 38.07 38.04 38.07 0.7K
10:18 38.08 38.08 38.08 38.08 0.9K
10:19 38.09 38.09 38.09 38.09 0.8K
10:20 38.06 38.06 38.06 38.06 2.7K
10:21 38.04 38.05 38.04 38.05 0.7K
10:22 38.08 38.08 38.08 38.08 1.0K
10:23 38.11 38.11 38.11 38.11 0.4K
10:24 38.13 38.14 38.13 38.14 0.7K
10:25 38.11 38.11 38.11 38.11 2.2K
10:26 38.06 38.06 38.06 38.06 0.6K
10:27 38.08 38.11 38.08 38.10 3.6K
10:28 38.14 38.14 38.14 38.14 1.4K
10:29 38.13 38.13 38.10 38.12 2.3K
10:30 38.12 38.12 38.12 38.12 2.7K
10:31 38.09 38.09 38.09 38.09 0.8K
10:32 38.06 38.07 38.05 38.07 9.3K
10:33 38.10 38.11 38.10 38.11 1.6K
10:34 38.11 38.11 38.11 38.10 2.6K
10:35 38.06 38.09 38.06 38.09 2.0K
10:36 38.08 38.09 38.08 38.08 1.0K
10:37 38.08 38.08 38.05 38.05 1.8K
10:38 38.07 38.07 38.07 38.07 0.9K
10:39 38.08 38.08 38.08 38.08 0.2K
10:40 38.11 38.11 38.11 38.11 4.9K
10:41 38.11 38.11 38.09 38.09 2.8K
10:42 38.09 38.09 38.09 38.09 4.2K
10:43 38.09 38.12 38.09 38.12 3.6K
10:44 38.13 38.15 38.13 38.13 10.0K
10:45 38.12 38.13 38.12 38.13 9.4K
10:46 38.12 38.12 38.06 38.06 3.7K
10:47 38.04 38.09 38.04 38.09 4.1K
10:48 38.10 38.10 38.10 38.10 0.8K
10:49 38.10 38.11 38.10 38.11 1.6K
10:50 38.12 38.12 38.12 38.12 6.2K
10:51 38.14 38.14 38.14 38.14 0.9K
10:52 38.16 38.16 38.16 38.16 4.1K
10:53 38.14 38.16 38.14 38.16 3.5K
10:54 38.15 38.15 38.14 38.14 4.9K
10:55 38.16 38.16 38.14 38.14 0.5K
10:56 38.16 38.17 38.16 38.17 0.8K
10:57 38.17 38.17 38.16 38.16 2.4K
10:58 38.14 38.14 38.12 38.13 2.9K
10:59 38.16 38.16 38.12 38.12 1.7K
11:00 38.14 38.14 38.14 38.14 2.7K
11:01 38.13 38.13 38.13 38.13 2.2K
11:02 38.14 38.15 38.14 38.15 2.0K
11:03 38.14 38.14 38.14 38.14 3.4K
11:04 38.12 38.13 38.12 38.13 2.1K
11:05 38.13 38.13 38.12 38.12 2.8K
11:06 38.13 38.13 38.13 38.13 1.1K
11:07 38.13 38.13 38.13 38.13 5.5K
11:08 38.16 38.17 38.16 38.17 1.0K
11:09 38.20 38.22 38.20 38.20 8.2K
11:10 38.21 38.23 38.21 38.23 1.0K
11:11 38.22 38.23 38.22 38.23 3.5K
11:12 38.23 38.23 38.21 38.21 3.1K
11:13 38.20 38.21 38.20 38.21 4.0K
11:14 38.21 38.21 38.20 38.20 4.0K
11:15 38.21 38.23 38.21 38.23 4.6K
11:16 38.24 38.24 38.23 38.23 3.0K
11:17 38.22 38.23 38.22 38.23 1.5K
11:18 38.23 38.23 38.23 38.23 0.8K
11:19 38.21 38.21 38.21 38.21 1.7K
11:20 38.23 38.27 38.23 38.25 7.2K
11:21 38.23 38.23 38.23 38.23 4.1K
11:22 38.25 38.25 38.23 38.23 3.3K
11:23 38.29 38.29 38.29 38.29 0.4K
11:24 38.31 38.31 38.30 38.30 3.0K
11:25 38.28 38.28 38.28 38.28 0.2K
11:26 38.28 38.28 38.28 38.28 1.5K
11:27 38.29 38.29 38.29 38.29 0.9K
11:28 38.27 38.27 38.27 38.27 1.5K
11:29 38.28 38.28 38.27 38.27 1.6K
11:30 38.27 38.28 38.27 38.28 3.5K
11:31 38.27 38.28 38.27 38.28 2.8K
11:32 38.32 38.32 38.31 38.32 2.7K
11:33 38.35 38.36 38.34 38.36 2.4K
11:34 38.38 38.38 38.38 38.38 1.8K
11:35 38.38 38.38 38.38 38.38 1.4K
11:36 38.33 38.33 38.32 38.33 2.4K
11:37 38.34 38.34 38.32 38.32 1.0K
11:38 38.28 38.30 38.28 38.30 1.8K
11:39 38.26 38.26 38.23 38.23 7.3K
11:40 38.26 38.26 38.23 38.23 6.3K
11:41 38.23 38.23 38.23 38.23 0.2K
11:42 38.23 38.23 38.23 38.23 0.5K
11:43 38.21 38.22 38.21 38.22 2.7K
11:44 38.22 38.22 38.22 38.22 0.9K
11:45 38.21 38.21 38.21 38.21 1.2K
11:46 38.20 38.20 38.20 38.20 0.7K
11:47 38.21 38.21 38.20 38.20 0.4K
11:48 38.19 38.19 38.19 38.19 1.1K
11:49 38.20 38.20 38.19 38.19 0.7K
11:50 38.19 38.19 38.19 38.19 0.4K
11:51 38.19 38.19 38.19 38.19 0.4K
11:52 38.19 38.19 38.19 38.19 0.4K
11:53 38.19 38.19 38.19 38.19 0.6K
11:54 38.18 38.18 38.15 38.15 3.2K
11:55 38.15 38.15 38.13 38.13 4.3K
11:56 38.13 38.13 38.13 38.13 2.4K
11:57 38.13 38.13 38.13 38.13 0.5K
11:58 38.13 38.13 38.13 38.13 1.1K
11:59 38.16 38.16 38.16 38.16 0.7K
12:00 38.16 38.16 38.16 38.16 0.7K
12:01 38.15 38.15 38.15 38.15 0.6K
12:02 38.15 38.16 38.15 38.16 0.8K
12:03 38.16 38.17 38.16 38.17 1.6K
12:04 38.17 38.19 38.17 38.19 2.0K
12:05 38.18 38.19 38.18 38.19 0.5K
12:06 38.20 38.21 38.20 38.21 1.6K
12:07 38.19 38.21 38.19 38.21 1.0K
12:08 38.21 38.21 38.21 38.21 0.7K
12:09 38.22 38.22 38.22 38.22 1.0K
12:10 38.23 38.24 38.23 38.23 1.7K
12:11 38.22 38.24 38.22 38.24 1.3K
12:12 38.22 38.22 38.21 38.21 1.8K
12:13 38.21 38.21 38.21 38.21 1.6K
12:14 38.22 38.22 38.22 38.22 1.1K
12:15 38.22 38.22 38.21 38.21 2.5K
12:16 38.22 38.22 38.22 38.22 0.4K
12:17 38.23 38.23 38.23 38.23 1.1K
12:18 38.22 38.23 38.22 38.23 1.1K
12:19 38.24 38.24 38.24 38.24 1.6K
12:20 38.24 38.24 38.24 38.24 0.6K
12:21 38.24 38.24 38.24 38.24 1.1K
12:22 38.24 38.24 38.24 38.24 0.8K
12:23 38.25 38.25 38.25 38.24 1.3K
12:24 38.24 38.24 38.23 38.23 2.3K
12:25 38.23 38.23 38.23 38.23 0.5K
12:26 38.23 38.23 38.23 38.23 1.3K
12:27 38.22 38.22 38.22 38.22 2.9K
12:28 38.20 38.20 38.20 38.20 2.7K
12:29 38.22 38.22 38.20 38.20 0.7K
12:30 38.20 38.20 38.20 38.20 1.0K
12:31 38.20 38.20 38.20 38.20 0.3K
12:32 38.20 38.20 38.19 38.20 1.9K
12:33 38.21 38.21 38.21 38.21 1.4K
12:34 38.20 38.20 38.20 38.20 1.8K
12:35 38.22 38.22 38.22 38.22 1.1K
12:36 38.23 38.23 38.23 38.23 1.0K
12:37 38.22 38.22 38.22 38.22 0.7K
12:38 38.23 38.23 38.23 38.23 2.2K
12:39 38.23 38.23 38.23 38.23 0.3K
12:40 38.23 38.23 38.23 38.23 0.9K
12:41 38.23 38.23 38.23 38.23 0.5K
12:42 38.23 38.23 38.23 38.23 1.0K
12:43 38.24 38.24 38.24 38.24 0.8K
12:44 38.24 38.24 38.24 38.24 1.2K
12:45 38.24 38.24 38.24 38.24 0.3K
12:46 38.24 38.24 38.23 38.23 1.7K
12:47 38.24 38.24 38.24 38.24 2.1K
12:48 38.23 38.23 38.23 38.23 1.1K
12:49 38.24 38.24 38.23 38.23 2.3K
12:50 38.23 38.23 38.23 38.23 0.6K
12:51 38.25 38.25 38.25 38.24 0.6K
12:52 38.25 38.25 38.25 38.24 0.6K
12:53 38.25 38.25 38.25 38.25 0.6K
12:54 38.25 38.27 38.25 38.26 13.6K
12:55 38.25 38.25 38.25 38.25 1.7K
12:56 38.26 38.27 38.26 38.26 3.4K
12:57 38.27 38.28 38.27 38.28 1.3K
12:58 38.28 38.29 38.27 38.27 3.8K
12:59 38.26 38.27 38.26 38.27 1.4K
13:00 38.26 38.26 38.26 38.26 1.9K
13:01 38.27 38.27 38.26 38.26 0.7K
13:02 38.30 38.30 38.30 38.30 0.6K
13:03 38.30 38.31 38.30 38.31 1.4K
13:04 38.31 38.31 38.31 38.31 0.3K
13:05 38.32 38.32 38.32 38.32 1.7K
13:06 38.29 38.29 38.29 38.29 1.0K
13:07 38.32 38.32 38.29 38.29 1.5K
13:08 38.29 38.29 38.29 38.29 0.6K
13:09 38.31 38.31 38.30 38.31 0.9K
13:10 38.32 38.32 38.31 38.31 0.5K
13:11 38.31 38.32 38.30 38.32 1.4K
13:12 38.30 38.32 38.30 38.32 1.2K
13:13 38.32 38.33 38.32 38.33 1.2K
13:14 38.33 38.33 38.31 38.32 2.3K
13:15 38.30 38.30 38.30 38.30 5.9K
13:16 38.29 38.29 38.29 38.29 1.4K
13:17 38.29 38.29 38.29 38.29 1.5K
13:18 38.29 38.29 38.29 38.29 0.7K
13:19 38.30 38.30 38.29 38.29 1.2K
13:20 38.29 38.29 38.27 38.27 7.0K
13:21 38.27 38.27 38.27 38.27 0.6K
13:22 38.25 38.25 38.25 38.25 0.5K
13:23 38.25 38.25 38.25 38.25 1.4K
13:24 38.23 38.24 38.23 38.24 4.3K
13:25 38.25 38.25 38.25 38.25 0.6K
13:26 38.27 38.27 38.27 38.27 1.5K
13:27 38.26 38.26 38.26 38.26 1.6K
13:28 38.26 38.26 38.26 38.26 1.2K
13:29 38.26 38.27 38.26 38.27 3.1K
13:30 38.26 38.27 38.26 38.27 2.2K
13:31 38.27 38.27 38.27 38.27 1.4K
13:32 38.27 38.27 38.27 38.27 1.1K
13:33 38.27 38.27 38.27 38.27 1.3K
13:34 38.30 38.31 38.30 38.31 3.0K
13:35 38.31 38.32 38.31 38.32 0.7K
13:36 38.32 38.32 38.32 38.32 0.6K
13:37 38.32 38.32 38.32 38.32 6.6K
13:38 38.32 38.33 38.32 38.33 3.0K
13:39 38.34 38.34 38.34 38.34 0.7K
13:40 38.36 38.37 38.36 38.37 0.4K
13:41 38.38 38.38 38.38 38.38 1.4K
13:42 38.38 38.39 38.36 38.37 6.9K
13:43 38.34 38.35 38.34 38.34 4.9K
13:44 38.35 38.35 38.35 38.35 4.6K
13:45 38.35 38.35 38.35 38.35 0.2K
13:46 38.33 38.33 38.31 38.31 5.0K
13:47 38.31 38.31 38.31 38.31 0.8K
13:48 38.30 38.31 38.30 38.31 0.9K
13:49 38.32 38.33 38.32 38.33 1.9K
13:50 38.33 38.33 38.32 38.32 3.1K
13:51 38.33 38.33 38.31 38.31 3.4K
13:52 38.31 38.31 38.31 38.31 0.8K
13:53 38.30 38.30 38.29 38.29 1.0K
13:54 38.31 38.31 38.31 38.31 0.9K
13:55 38.29 38.29 38.28 38.28 3.2K
13:56 38.28 38.28 38.27 38.27 2.4K
13:57 38.27 38.27 38.27 38.27 3.2K
13:58 38.29 38.29 38.28 38.28 1.1K
13:59 38.29 38.29 38.27 38.27 1.0K
14:00 38.28 38.30 38.26 38.30 4.3K
14:01 38.30 38.31 38.29 38.30 1.6K
14:02 38.29 38.29 38.29 38.29 0.7K
14:03 38.28 38.28 38.28 38.28 1.8K
14:04 38.26 38.26 38.22 38.22 3.4K
14:05 38.23 38.23 38.22 38.23 1.5K
14:06 38.22 38.22 38.22 38.22 0.8K
14:07 38.23 38.24 38.23 38.24 1.5K
14:08 38.23 38.23 38.21 38.21 2.1K
14:09 38.19 38.20 38.19 38.19 1.4K
14:10 38.20 38.20 38.20 38.20 0.6K
14:11 38.18 38.18 38.17 38.17 2.1K
14:12 38.17 38.18 38.17 38.18 4.4K
14:13 38.17 38.18 38.17 38.18 4.6K
14:14 38.18 38.18 38.18 38.17 1.1K
14:15 38.18 38.18 38.16 38.17 2.0K
14:16 38.16 38.16 38.16 38.16 1.5K
14:17 38.15 38.15 38.13 38.13 2.5K
14:18 38.12 38.14 38.12 38.14 1.0K
14:19 38.14 38.14 38.14 38.14 0.9K
14:20 38.14 38.14 38.14 38.14 1.5K
14:21 38.14 38.14 38.14 38.14 0.8K
14:22 38.14 38.14 38.13 38.14 5.6K
14:23 38.16 38.18 38.16 38.18 3.3K
14:24 38.17 38.18 38.17 38.18 0.7K
14:25 38.18 38.18 38.14 38.14 8.0K
14:26 38.17 38.17 38.16 38.16 0.7K
14:27 38.17 38.17 38.15 38.15 1.7K
14:28 38.15 38.17 38.15 38.17 3.3K
14:29 38.19 38.19 38.19 38.19 0.6K
14:30 38.17 38.17 38.17 38.17 1.2K
14:31 38.17 38.17 38.17 38.17 1.0K
14:32 38.17 38.17 38.17 38.17 1.1K
14:33 38.18 38.18 38.17 38.17 1.3K
14:34 38.17 38.17 38.17 38.17 0.7K
14:35 38.17 38.18 38.17 38.18 2.8K
14:36 38.20 38.20 38.20 38.20 1.7K
14:37 38.20 38.20 38.19 38.19 3.3K
14:38 38.18 38.18 38.18 38.18 2.7K
14:39 38.18 38.18 38.18 38.18 0.7K
14:40 38.18 38.18 38.17 38.18 4.4K
14:41 38.18 38.18 38.17 38.18 3.6K
14:42 38.17 38.17 38.17 38.17 0.7K
14:43 38.18 38.18 38.16 38.16 2.9K
14:44 38.15 38.16 38.15 38.16 2.0K
14:45 38.15 38.16 38.15 38.15 1.6K
14:46 38.15 38.15 38.15 38.15 0.8K
14:47 38.17 38.17 38.17 38.17 2.6K
14:48 38.18 38.18 38.18 38.18 3.3K
14:49 38.17 38.17 38.17 38.17 2.9K
14:50 38.16 38.17 38.16 38.17 2.5K
14:51 38.17 38.17 38.17 38.17 1.2K
14:52 38.17 38.17 38.16 38.16 1.7K
14:53 38.17 38.17 38.16 38.16 2.2K
14:54 38.16 38.17 38.16 38.17 3.1K
14:55 38.16 38.16 38.15 38.16 2.5K
14:56 38.15 38.17 38.15 38.17 5.9K
14:57 38.16 38.16 38.14 38.14 2.6K
14:58 38.14 38.14 38.12 38.13 2.4K
14:59 38.13 38.13 38.12 38.12 1.7K
15:00 38.12 38.12 38.11 38.11 1.4K
15:01 38.11 38.11 38.11 38.10 5.5K
15:02 38.11 38.11 38.11 38.10 0.8K
15:03 38.11 38.11 38.11 38.10 2.6K
15:04 38.11 38.11 38.10 38.10 1.9K
15:05 38.11 38.13 38.11 38.13 4.6K
15:06 38.13 38.13 38.13 38.13 2.1K
15:07 38.14 38.14 38.13 38.14 0.7K
15:08 38.13 38.16 38.13 38.16 2.1K
15:09 38.15 38.17 38.15 38.17 3.7K
15:10 38.16 38.17 38.16 38.17 5.6K
15:11 38.17 38.17 38.16 38.16 1.4K
15:12 38.15 38.15 38.15 38.15 5.3K
15:13 38.16 38.16 38.15 38.15 4.7K
15:14 38.17 38.17 38.15 38.16 4.3K
15:15 38.17 38.17 38.16 38.16 1.0K
15:16 38.17 38.18 38.17 38.18 2.3K
15:17 38.19 38.20 38.19 38.20 2.4K
15:18 38.21 38.21 38.21 38.21 1.4K
15:19 38.21 38.21 38.20 38.20 3.4K
15:20 38.20 38.20 38.20 38.20 1.0K
15:21 38.18 38.27 38.18 38.27 24.1K
15:22 38.24 38.24 38.21 38.22 3.7K
15:23 38.20 38.20 38.20 38.20 2.0K
15:24 38.21 38.21 38.21 38.21 6.4K
15:25 38.21 38.22 38.21 38.22 4.7K
15:26 38.21 38.21 38.21 38.21 3.2K
15:27 38.21 38.22 38.21 38.22 1.9K
15:28 38.23 38.23 38.21 38.23 5.7K
15:29 38.23 38.23 38.23 38.23 3.1K
15:30 38.23 38.23 38.23 38.23 0.9K
15:31 38.23 38.23 38.22 38.22 3.0K
15:32 38.22 38.22 38.21 38.21 1.7K
15:33 38.22 38.24 38.22 38.24 5.3K
15:34 38.23 38.23 38.23 38.23 1.8K
15:35 38.24 38.24 38.24 38.24 1.8K
15:36 38.24 38.24 38.22 38.23 6.1K
15:37 38.22 38.22 38.21 38.21 6.0K
15:38 38.18 38.19 38.18 38.19 6.2K
15:39 38.19 38.19 38.19 38.19 0.7K
15:40 38.19 38.19 38.19 38.19 2.6K
15:41 38.19 38.20 38.19 38.20 2.4K
15:42 38.20 38.20 38.19 38.19 5.1K
15:43 38.20 38.20 38.20 38.20 3.7K
15:44 38.20 38.22 38.20 38.22 7.4K
15:45 38.21 38.21 38.21 38.21 5.3K
15:46 38.18 38.21 38.18 38.21 5.1K
15:47 38.21 38.24 38.21 38.24 6.1K
15:48 38.24 38.24 38.22 38.22 5.4K
15:49 38.22 38.22 38.19 38.19 7.4K
15:50 38.18 38.21 38.18 38.21 8.3K
15:51 38.21 38.22 38.21 38.22 2.8K
15:52 38.22 38.24 38.22 38.22 8.7K
15:53 38.23 38.23 38.22 38.23 4.6K
15:54 38.24 38.24 38.23 38.23 7.7K
15:55 38.24 38.27 38.24 38.27 13.3K
15:56 38.27 38.29 38.26 38.28 13.0K
15:57 38.29 38.30 38.27 38.27 20.2K
15:58 38.27 38.27 38.25 38.27 21.0K
15:59 38.27 38.27 38.23 38.26 319.7K
16:00 38.27 38.27 37.87 38.26 320.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles