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
09:30 37.44 37.44 37.43 37.43 10.8K
09:31 37.31 37.58 37.31 37.45 0.4K
09:32 37.45 37.59 37.45 37.59 2.0K
09:33 37.60 37.67 37.60 37.67 0.4K
09:34 37.70 37.70 37.70 37.70 0.2K
09:35 37.70 37.70 37.70 37.70 0.1K
09:36 37.70 37.70 37.60 37.60 0.4K
09:37 37.60 37.64 37.59 37.60 4.0K
09:38 37.60 37.60 37.53 37.53 2.5K
09:39 37.54 37.54 37.54 37.53 0.9K
09:40 37.45 37.55 37.45 37.55 2.3K
09:41 37.48 37.57 37.48 37.57 0.9K
09:42 37.60 37.60 37.59 37.59 0.4K
09:43 37.64 37.64 37.60 37.61 2.2K
09:44 37.57 37.57 37.57 37.57 0.6K
09:45 37.60 37.72 37.60 37.72 2.4K
09:46 37.72 37.72 37.68 37.68 3.8K
09:47 37.73 37.73 37.71 37.71 1.5K
09:48 37.74 37.76 37.72 37.74 7.8K
09:49 37.76 37.81 37.76 37.78 4.8K
09:50 37.79 37.81 37.79 37.78 1.2K
09:51 37.78 37.81 37.78 37.81 5.0K
09:52 37.78 37.84 37.78 37.84 4.9K
09:53 37.80 37.80 37.80 37.80 0.7K
09:54 37.81 37.81 37.79 37.79 0.7K
09:55 37.81 37.83 37.81 37.82 2.9K
09:56 37.81 37.85 37.81 37.83 5.1K
09:57 37.86 37.87 37.86 37.86 3.0K
09:58 37.87 37.87 37.87 37.87 1.6K
09:59 37.87 37.88 37.87 37.87 3.1K
10:00 37.89 37.89 37.85 37.85 1.8K
10:01 37.85 37.87 37.85 37.85 4.3K
10:02 37.84 37.85 37.84 37.85 1.7K
10:03 37.88 37.88 37.86 37.86 0.4K
10:04 37.86 37.86 37.86 37.86 0.4K
10:05 37.88 37.88 37.85 37.87 2.1K
10:06 37.86 37.86 37.83 37.83 3.0K
10:07 37.86 37.86 37.83 37.85 4.8K
10:08 37.83 37.83 37.83 37.83 1.6K
10:09 37.83 37.84 37.83 37.84 3.6K
10:10 37.86 37.89 37.86 37.89 4.3K
10:11 37.89 37.89 37.85 37.85 6.0K
10:12 37.86 37.86 37.86 37.85 2.3K
10:13 37.85 37.86 37.85 37.86 1.6K
10:14 37.84 37.85 37.84 37.85 2.6K
10:15 37.86 37.86 37.84 37.84 2.0K
10:16 37.88 37.89 37.88 37.89 2.0K
10:17 37.89 37.89 37.88 37.88 2.0K
10:18 37.89 37.89 37.88 37.88 0.3K
10:19 37.89 37.89 37.89 37.89 3.0K
10:22 37.86 37.86 37.86 37.86 5.8K
10:24 37.88 37.88 37.88 37.88 1.0K
10:25 37.87 37.88 37.87 37.88 1.0K
10:26 37.86 37.86 37.84 37.84 3.3K
10:27 37.81 37.82 37.81 37.81 2.8K
10:29 37.82 37.82 37.81 37.82 2.4K
10:30 37.83 37.83 37.82 37.82 3.1K
10:31 37.77 37.77 37.76 37.77 9.9K
10:33 37.76 37.77 37.75 37.75 4.2K
10:34 37.77 37.77 37.77 37.77 3.7K
10:35 37.77 37.77 37.77 37.77 0.5K
10:36 37.79 37.79 37.79 37.79 3.8K
10:38 37.81 37.81 37.79 37.79 1.5K
10:39 37.79 37.79 37.79 37.79 1.4K
10:40 37.79 37.79 37.79 37.79 0.3K
10:41 37.80 37.81 37.80 37.81 2.2K
10:42 37.81 37.81 37.80 37.81 1.3K
10:43 37.81 37.82 37.81 37.81 1.9K
10:45 37.82 37.82 37.78 37.78 1.8K
10:46 37.77 37.77 37.74 37.74 2.0K
10:47 37.76 37.77 37.76 37.77 1.6K
10:48 37.77 37.78 37.77 37.78 1.5K
10:49 37.78 37.80 37.78 37.80 1.4K
10:50 37.80 37.81 37.79 37.79 2.3K
10:51 37.78 37.78 37.78 37.78 1.1K
10:53 37.75 37.76 37.75 37.76 1.7K
10:54 37.76 37.76 37.74 37.74 0.7K
10:55 37.74 37.76 37.74 37.74 1.3K
10:56 37.77 37.78 37.76 37.76 3.1K
10:57 37.78 37.78 37.76 37.76 0.6K
10:58 37.76 37.76 37.76 37.76 1.0K
10:59 37.78 37.78 37.76 37.76 1.5K
11:00 37.75 37.75 37.74 37.74 2.2K
11:01 37.75 37.75 37.75 37.75 0.2K
11:02 37.76 37.76 37.74 37.76 4.5K
11:04 37.76 37.76 37.75 37.76 2.8K
11:05 37.76 37.76 37.76 37.76 0.2K
11:06 37.76 37.79 37.76 37.79 2.8K
11:07 37.78 37.79 37.78 37.79 2.6K
11:09 37.81 37.82 37.80 37.80 0.7K
11:10 37.80 37.80 37.80 37.80 0.8K
11:11 37.81 37.81 37.81 37.81 0.9K
11:12 37.81 37.81 37.81 37.81 1.8K
11:13 37.82 37.82 37.81 37.81 1.5K
11:14 37.82 37.85 37.81 37.85 3.1K
11:15 37.85 37.85 37.85 37.85 1.9K
11:16 37.86 37.86 37.85 37.85 1.9K
11:17 37.86 37.86 37.86 37.86 1.1K
11:18 37.86 37.86 37.86 37.85 1.6K
11:20 37.86 37.86 37.86 37.85 0.2K
11:21 37.86 37.86 37.86 37.85 0.7K
11:22 37.86 37.86 37.86 37.86 0.6K
11:23 37.86 37.86 37.86 37.85 2.3K
11:24 37.86 37.86 37.86 37.86 0.5K
11:25 37.86 37.86 37.86 37.85 0.5K
11:26 37.86 37.87 37.86 37.87 3.5K
11:27 37.85 37.85 37.85 37.85 1.1K
11:28 37.87 37.87 37.87 37.87 0.6K
11:29 37.86 37.86 37.86 37.86 2.2K
11:30 37.86 37.86 37.86 37.85 0.8K
11:31 37.86 37.86 37.86 37.85 1.9K
11:32 37.83 37.83 37.83 37.83 0.6K
11:33 37.82 37.82 37.81 37.81 3.6K
11:34 37.81 37.81 37.78 37.78 3.0K
11:35 37.79 37.79 37.78 37.78 1.1K
11:36 37.78 37.79 37.77 37.77 1.2K
11:37 37.79 37.81 37.77 37.81 4.5K
11:38 37.79 37.79 37.79 37.79 0.8K
11:39 37.81 37.82 37.81 37.82 1.1K
11:40 37.82 37.83 37.82 37.83 1.0K
11:41 37.82 37.82 37.82 37.82 0.7K
11:42 37.81 37.81 37.77 37.77 3.9K
11:43 37.77 37.77 37.77 37.77 1.2K
11:45 37.74 37.74 37.74 37.74 0.8K
11:47 37.75 37.76 37.75 37.76 3.8K
11:48 37.76 37.76 37.75 37.75 2.8K
11:49 37.75 37.75 37.75 37.74 0.1K
11:50 37.75 37.75 37.75 37.75 0.7K
11:51 37.73 37.73 37.73 37.73 3.5K
11:52 37.72 37.72 37.71 37.71 1.1K
11:53 37.72 37.72 37.72 37.72 0.3K
11:54 37.70 37.71 37.70 37.71 1.2K
11:55 37.71 37.71 37.68 37.68 1.8K
11:57 37.68 37.68 37.68 37.68 0.1K
11:58 37.70 37.70 37.68 37.68 1.5K
11:59 37.71 37.71 37.71 37.71 0.9K
12:00 37.71 37.71 37.71 37.71 0.8K
12:01 37.71 37.71 37.71 37.71 0.4K
12:02 37.70 37.71 37.70 37.71 2.0K
12:03 37.73 37.73 37.73 37.73 1.8K
12:04 37.73 37.74 37.73 37.74 0.8K
12:05 37.73 37.74 37.73 37.74 1.6K
12:06 37.72 37.72 37.72 37.72 3.3K
12:07 37.72 37.72 37.72 37.72 0.4K
12:08 37.73 37.73 37.72 37.72 0.4K
12:09 37.73 37.73 37.73 37.73 1.4K
12:10 37.74 37.74 37.73 37.73 2.9K
12:12 37.73 37.73 37.73 37.73 1.9K
12:13 37.75 37.75 37.75 37.75 0.2K
12:14 37.75 37.75 37.75 37.75 0.2K
12:15 37.75 37.76 37.73 37.73 3.2K
12:16 37.74 37.76 37.74 37.76 3.2K
12:17 37.78 37.78 37.77 37.77 1.6K
12:18 37.78 37.79 37.78 37.78 0.5K
12:19 37.78 37.78 37.78 37.78 1.5K
12:20 37.79 37.79 37.79 37.79 0.2K
12:21 37.81 37.81 37.81 37.81 1.7K
12:22 37.83 37.84 37.83 37.84 2.4K
12:23 37.85 37.85 37.85 37.85 0.4K
12:24 37.84 37.85 37.84 37.85 2.8K
12:25 37.85 37.85 37.85 37.85 0.9K
12:26 37.86 37.87 37.86 37.87 2.8K
12:27 37.87 37.87 37.87 37.87 0.6K
12:28 37.86 37.86 37.86 37.85 2.0K
12:29 37.88 37.88 37.88 37.88 0.3K
12:30 37.88 37.88 37.88 37.88 1.4K
12:31 37.90 37.90 37.90 37.90 1.6K
12:32 37.90 37.92 37.90 37.92 1.2K
12:33 37.92 37.92 37.92 37.92 1.0K
12:34 37.93 37.93 37.93 37.93 0.9K
12:35 37.94 37.94 37.93 37.93 2.9K
12:36 37.94 37.94 37.94 37.94 1.0K
12:39 37.91 37.91 37.90 37.90 3.7K
12:40 37.90 37.91 37.90 37.91 1.7K
12:41 37.92 37.92 37.85 37.85 3.3K
12:42 37.84 37.85 37.84 37.85 2.5K
12:43 37.85 37.85 37.85 37.85 0.6K
12:44 37.83 37.84 37.83 37.84 1.5K
12:45 37.85 37.85 37.84 37.85 3.7K
12:46 37.83 37.83 37.82 37.82 1.8K
12:47 37.80 37.80 37.80 37.80 0.5K
12:48 37.79 37.79 37.79 37.79 2.0K
12:49 37.80 37.80 37.79 37.80 2.4K
12:50 37.80 37.80 37.79 37.79 1.2K
12:51 37.79 37.79 37.79 37.79 2.0K
12:52 37.78 37.78 37.78 37.78 1.2K
12:53 37.78 37.79 37.78 37.79 0.7K
12:54 37.77 37.77 37.77 37.77 0.7K
12:55 37.76 37.76 37.75 37.75 1.4K
12:57 37.73 37.73 37.71 37.71 2.1K
12:58 37.73 37.73 37.72 37.73 2.8K
12:59 37.73 37.73 37.73 37.73 0.2K
13:00 37.73 37.73 37.73 37.73 2.2K
13:03 37.72 37.73 37.72 37.73 3.7K
13:04 37.74 37.76 37.74 37.76 1.9K
13:05 37.74 37.74 37.74 37.74 2.5K
13:06 37.75 37.75 37.75 37.75 0.2K
13:07 37.75 37.75 37.75 37.75 1.9K
13:09 37.78 37.78 37.77 37.77 0.4K
13:10 37.78 37.78 37.78 37.78 0.7K
13:11 37.77 37.78 37.77 37.78 3.3K
13:13 37.77 37.77 37.76 37.76 1.8K
13:14 37.77 37.78 37.77 37.78 2.0K
13:15 37.79 37.79 37.78 37.79 2.8K
13:16 37.79 37.79 37.78 37.78 3.0K
13:17 37.80 37.80 37.80 37.80 2.3K
13:19 37.82 37.82 37.82 37.82 2.5K
13:20 37.82 37.82 37.81 37.81 0.5K
13:21 37.81 37.81 37.81 37.81 1.5K
13:22 37.82 37.82 37.82 37.82 0.7K
13:23 37.82 37.82 37.82 37.82 0.7K
13:24 37.82 37.84 37.82 37.84 2.1K
13:25 37.83 37.84 37.83 37.83 1.6K
13:26 37.83 37.84 37.83 37.84 1.7K
13:27 37.85 37.85 37.85 37.85 0.6K
13:28 37.86 37.86 37.85 37.85 3.2K
13:30 37.85 37.86 37.85 37.86 6.2K
13:31 37.86 37.87 37.85 37.85 4.9K
13:32 37.85 37.85 37.85 37.85 0.5K
13:33 37.86 37.86 37.82 37.84 1.5K
13:35 37.85 37.86 37.83 37.86 4.6K
13:36 37.86 37.87 37.85 37.87 3.1K
13:38 37.87 37.87 37.86 37.86 2.6K
13:39 37.87 37.89 37.87 37.89 2.9K
13:40 37.89 37.89 37.89 37.89 0.7K
13:41 37.88 37.88 37.87 37.88 2.7K
13:42 37.88 37.89 37.88 37.89 2.5K
13:43 37.92 37.92 37.92 37.92 2.2K
13:44 37.91 37.92 37.90 37.90 1.9K
13:45 37.92 37.92 37.91 37.92 1.6K
13:47 37.93 37.94 37.93 37.94 1.0K
13:48 37.94 37.94 37.94 37.94 1.0K
13:49 37.93 37.93 37.92 37.92 4.5K
13:50 37.93 37.93 37.91 37.92 0.7K
13:51 37.93 37.93 37.92 37.92 0.7K
13:52 37.94 37.94 37.91 37.91 0.8K
13:53 37.92 37.94 37.92 37.93 2.8K
13:54 37.93 37.93 37.93 37.93 0.8K
13:55 37.93 37.93 37.93 37.93 0.7K
13:56 37.93 37.93 37.92 37.93 3.2K
13:57 37.93 37.94 37.92 37.93 3.0K
13:58 37.93 37.95 37.92 37.95 4.2K
13:59 37.95 37.97 37.95 37.97 1.7K
14:00 37.96 37.98 37.96 37.98 1.6K
14:01 37.97 37.98 37.97 37.98 3.9K
14:03 37.98 37.98 37.97 37.98 2.7K
14:04 37.98 37.98 37.98 37.98 0.4K
14:05 37.96 37.96 37.96 37.96 2.8K
14:06 37.95 37.95 37.92 37.92 2.9K
14:07 37.91 37.91 37.91 37.91 1.4K
14:08 37.91 37.91 37.91 37.91 2.2K
14:09 37.94 37.94 37.89 37.89 4.3K
14:10 37.90 37.90 37.90 37.90 0.7K
14:11 37.88 37.88 37.88 37.88 0.4K
14:12 37.89 37.89 37.89 37.89 1.7K
14:13 37.89 37.90 37.89 37.90 2.4K
14:14 37.88 37.88 37.86 37.86 3.0K
14:15 37.86 37.87 37.80 37.80 2.1K
14:16 37.79 37.80 37.79 37.80 1.1K
14:17 37.80 37.83 37.80 37.83 3.2K
14:18 37.84 37.84 37.83 37.83 3.3K
14:19 37.84 37.84 37.84 37.84 0.5K
14:20 37.84 37.84 37.84 37.84 0.4K
14:22 37.84 37.84 37.83 37.83 0.6K
14:23 37.84 37.84 37.84 37.84 2.0K
14:25 37.84 37.85 37.84 37.85 0.6K
14:26 37.85 37.85 37.85 37.85 0.6K
14:27 37.86 37.87 37.86 37.85 3.9K
14:28 37.86 37.86 37.86 37.86 1.2K
14:29 37.87 37.87 37.87 37.87 0.8K
14:30 37.87 37.87 37.86 37.86 3.8K
14:32 37.84 37.84 37.84 37.84 0.7K
14:33 37.84 37.85 37.83 37.83 1.5K
14:34 37.84 37.86 37.84 37.86 2.2K
14:35 37.85 37.85 37.85 37.85 0.2K
14:36 37.84 37.84 37.84 37.84 2.4K
14:37 37.84 37.85 37.84 37.85 1.8K
14:38 37.85 37.85 37.85 37.85 4.5K
14:40 37.86 37.87 37.86 37.87 0.5K
14:41 37.87 37.87 37.87 37.87 2.0K
14:42 37.88 37.88 37.86 37.86 3.5K
14:43 37.85 37.85 37.85 37.85 3.5K
14:44 37.80 37.80 37.80 37.80 1.3K
14:45 37.80 37.80 37.80 37.80 0.6K
14:46 37.80 37.80 37.76 37.76 2.8K
14:48 37.76 37.78 37.76 37.78 1.6K
14:50 37.78 37.78 37.78 37.78 0.8K
14:51 37.78 37.78 37.78 37.78 0.6K
14:52 37.77 37.77 37.77 37.77 3.4K
14:53 37.77 37.78 37.77 37.78 4.0K
14:54 37.76 37.76 37.76 37.76 1.9K
14:55 37.76 37.77 37.76 37.77 2.4K
14:57 37.76 37.78 37.76 37.78 3.3K
14:59 37.78 37.79 37.78 37.79 1.3K
15:00 37.82 37.83 37.82 37.82 4.1K
15:01 37.84 37.86 37.84 37.85 4.8K
15:02 37.83 37.83 37.83 37.83 0.7K
15:03 37.84 37.84 37.84 37.84 0.2K
15:04 37.84 37.85 37.84 37.85 2.2K
15:05 37.86 37.87 37.86 37.86 0.8K
15:06 37.87 37.87 37.86 37.87 2.4K
15:07 37.88 37.89 37.88 37.89 5.0K
15:08 37.90 37.90 37.90 37.90 2.9K
15:09 37.90 37.91 37.90 37.91 0.9K
15:10 37.91 37.92 37.91 37.91 0.4K
15:11 37.92 37.92 37.91 37.92 1.5K
15:12 37.90 37.90 37.90 37.90 2.2K
15:13 37.90 37.90 37.90 37.90 0.3K
15:14 37.91 37.91 37.90 37.90 3.5K
15:15 37.90 37.93 37.90 37.92 3.9K
15:16 37.92 37.94 37.92 37.94 3.6K
15:17 37.93 37.93 37.93 37.93 1.3K
15:18 37.94 37.95 37.94 37.95 0.9K
15:19 37.93 37.96 37.93 37.94 1.4K
15:20 37.96 37.96 37.96 37.96 4.6K
15:21 37.96 37.96 37.96 37.96 0.4K
15:22 37.96 37.97 37.95 37.95 3.2K
15:23 37.97 37.97 37.96 37.96 0.5K
15:24 37.96 37.97 37.96 37.97 2.8K
15:25 37.97 37.97 37.96 37.96 5.5K
15:26 37.96 37.97 37.96 37.97 3.0K
15:27 37.97 37.97 37.96 37.96 3.4K
15:28 37.96 37.98 37.96 37.98 3.9K
15:29 37.98 38.01 37.98 38.01 6.3K
15:30 38.01 38.01 38.00 38.00 4.3K
15:31 38.00 38.03 38.00 38.02 4.3K
15:32 38.03 38.05 38.02 38.04 6.1K
15:33 38.05 38.05 38.05 38.05 1.5K
15:34 38.04 38.04 38.01 38.01 8.9K
15:35 38.01 38.01 38.01 38.01 1.2K
15:36 38.02 38.02 38.01 38.01 4.9K
15:37 38.01 38.01 38.01 38.01 2.1K
15:38 38.01 38.02 38.01 38.02 1.9K
15:39 38.01 38.01 38.00 38.01 5.7K
15:40 38.02 38.02 38.01 38.01 3.7K
15:41 38.01 38.01 38.01 38.01 3.6K
15:42 38.01 38.01 38.00 38.01 7.9K
15:43 38.01 38.01 38.00 37.99 3.5K
15:44 38.00 38.00 38.00 37.99 4.7K
15:45 38.00 38.01 38.00 38.01 5.8K
15:46 38.01 38.01 38.00 37.99 5.7K
15:47 37.99 38.00 37.98 37.99 6.2K
15:48 37.97 37.98 37.97 37.97 10.2K
15:49 37.97 37.98 37.95 37.95 7.0K
15:50 37.95 37.99 37.95 37.99 18.0K
15:51 38.01 38.02 38.00 38.00 9.5K
15:52 38.00 38.01 37.97 37.97 6.8K
15:53 37.97 37.99 37.97 38.00 13.8K
15:54 38.00 38.00 37.97 37.97 18.0K
15:55 37.97 38.02 37.97 38.02 18.0K
15:56 38.03 38.05 38.03 38.03 20.2K
15:57 38.05 38.05 38.01 38.01 20.2K
15:58 38.01 38.03 38.01 38.02 31.6K
15:59 38.01 38.03 37.99 38.01 341.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles