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 36.96 36.96 36.96 36.96 12.2K
09:31 36.92 36.99 36.92 36.97 2.6K
09:32 37.03 37.03 37.03 37.03 0.2K
09:33 37.03 37.07 37.03 37.03 2.9K
09:34 37.04 37.04 36.99 37.03 3.7K
09:35 37.08 37.12 37.08 37.12 0.5K
09:36 37.07 37.10 37.07 37.10 1.3K
09:37 37.06 37.06 37.05 37.05 5.8K
09:38 37.10 37.10 37.10 37.10 1.2K
09:39 37.06 37.06 37.05 37.05 0.7K
09:40 37.06 37.08 37.06 37.08 2.0K
09:41 37.06 37.10 37.06 37.10 2.3K
09:42 37.11 37.11 37.11 37.10 0.6K
09:43 37.04 37.05 37.04 37.04 2.8K
09:44 37.06 37.07 37.06 37.07 0.8K
09:45 36.98 37.00 36.98 36.99 2.0K
09:46 37.00 37.00 37.00 36.99 0.4K
09:47 37.00 37.00 37.00 36.99 1.8K
09:48 36.99 36.99 36.98 36.98 1.0K
09:49 36.97 36.97 36.97 36.97 0.6K
09:50 36.97 36.97 36.96 36.96 1.4K
09:51 36.96 36.96 36.96 36.96 0.6K
09:52 37.01 37.02 37.00 36.99 7.8K
09:53 37.00 37.00 37.00 37.00 0.1K
09:54 36.98 37.01 36.98 37.01 1.7K
09:55 36.99 36.99 36.99 36.99 0.3K
09:56 37.00 37.00 37.00 37.00 1.3K
09:57 37.02 37.03 37.02 37.02 0.9K
09:58 37.02 37.02 37.02 37.02 2.9K
09:59 37.02 37.02 37.00 36.99 1.9K
10:00 37.03 37.03 37.03 37.03 0.8K
10:01 36.99 37.01 36.99 37.01 2.9K
10:02 37.01 37.01 36.97 36.97 2.1K
10:03 37.00 37.00 36.98 36.98 1.7K
10:04 36.99 36.99 36.99 36.99 1.6K
10:05 36.98 36.98 36.98 36.98 0.4K
10:06 36.98 36.99 36.98 36.99 1.1K
10:07 36.99 37.01 36.99 37.01 1.3K
10:08 37.02 37.06 37.01 37.06 1.9K
10:09 37.09 37.10 37.08 37.11 1.5K
10:10 37.09 37.09 37.05 37.05 1.8K
10:11 37.09 37.09 37.06 37.06 1.0K
10:12 37.06 37.07 37.06 37.07 1.4K
10:13 37.07 37.10 37.07 37.10 1.9K
10:15 37.12 37.12 37.11 37.11 1.3K
10:16 37.09 37.11 37.09 37.11 1.6K
10:17 37.13 37.14 37.11 37.14 2.1K
10:18 37.17 37.17 37.17 37.17 0.9K
10:19 37.18 37.18 37.17 37.18 0.9K
10:20 37.17 37.17 37.17 37.17 1.8K
10:21 37.19 37.20 37.19 37.20 1.5K
10:22 37.18 37.18 37.18 37.18 1.1K
10:23 37.16 37.17 37.16 37.17 1.7K
10:24 37.15 37.16 37.15 37.16 1.2K
10:25 37.18 37.20 37.18 37.20 2.5K
10:26 37.19 37.19 37.18 37.18 3.1K
10:27 37.17 37.17 37.17 37.17 0.7K
10:28 37.16 37.16 37.13 37.13 1.7K
10:29 37.08 37.08 37.07 37.07 1.2K
10:30 37.07 37.08 37.07 37.08 2.0K
10:31 37.11 37.11 37.11 37.10 2.7K
10:32 37.12 37.12 37.12 37.12 0.2K
10:33 37.11 37.12 37.11 37.10 4.3K
10:34 37.12 37.12 37.11 37.12 1.4K
10:35 37.11 37.11 37.11 37.11 0.8K
10:36 37.10 37.10 37.08 37.08 0.4K
10:37 37.10 37.11 37.10 37.11 4.3K
10:38 37.11 37.11 37.11 37.11 2.3K
10:39 37.11 37.12 37.11 37.10 1.5K
10:40 37.13 37.14 37.13 37.14 4.8K
10:41 37.13 37.13 37.12 37.13 4.7K
10:42 37.13 37.13 37.11 37.11 0.4K
10:43 37.14 37.14 37.09 37.09 1.5K
10:44 37.09 37.12 37.09 37.12 2.1K
10:45 37.11 37.11 37.11 37.10 0.8K
10:46 37.14 37.14 37.14 37.14 1.4K
10:47 37.14 37.14 37.14 37.14 0.7K
10:48 37.16 37.16 37.16 37.16 1.2K
10:49 37.16 37.16 37.15 37.15 0.5K
10:50 37.15 37.16 37.15 37.16 1.5K
10:51 37.16 37.16 37.11 37.11 4.5K
10:52 37.09 37.09 37.09 37.09 3.5K
10:53 37.09 37.09 37.08 37.08 1.2K
10:54 37.11 37.11 37.11 37.11 1.8K
10:56 37.08 37.08 37.05 37.05 2.0K
10:57 37.05 37.05 37.03 37.03 2.4K
10:58 37.06 37.06 37.06 37.06 3.1K
10:59 37.05 37.05 37.05 37.05 2.2K
11:00 37.10 37.10 37.08 37.08 1.4K
11:01 37.06 37.08 37.06 37.08 2.0K
11:02 37.10 37.10 37.09 37.09 2.2K
11:04 37.11 37.11 37.11 37.10 1.0K
11:06 37.09 37.09 37.09 37.09 1.4K
11:07 37.08 37.08 37.08 37.08 0.4K
11:08 37.09 37.11 37.09 37.11 3.2K
11:09 37.11 37.11 37.09 37.09 0.5K
11:10 37.08 37.08 37.06 37.06 2.1K
11:12 37.08 37.08 37.08 37.08 4.6K
11:13 37.09 37.09 37.09 37.09 0.8K
11:14 37.07 37.07 37.07 37.07 1.9K
11:15 37.09 37.09 37.09 37.09 1.5K
11:16 37.09 37.09 37.09 37.09 0.8K
11:17 37.09 37.09 37.08 37.08 2.1K
11:18 37.08 37.08 37.06 37.06 1.5K
11:20 37.04 37.06 37.04 37.06 2.6K
11:21 37.06 37.08 37.06 37.08 3.9K
11:22 37.07 37.07 37.07 37.07 2.2K
11:23 37.07 37.07 37.04 37.04 1.7K
11:24 37.06 37.07 37.06 37.07 2.0K
11:25 37.08 37.10 37.08 37.10 2.1K
11:26 37.14 37.14 37.14 37.14 1.4K
11:27 37.14 37.14 37.14 37.14 0.4K
11:28 37.12 37.13 37.12 37.13 2.2K
11:31 37.12 37.13 37.12 37.13 6.2K
11:32 37.14 37.15 37.14 37.15 2.2K
11:34 37.14 37.16 37.14 37.16 1.3K
11:35 37.15 37.15 37.14 37.14 2.7K
11:36 37.13 37.13 37.13 37.13 0.7K
11:37 37.13 37.14 37.13 37.14 1.2K
11:38 37.14 37.14 37.10 37.10 3.4K
11:39 37.09 37.12 37.09 37.12 1.3K
11:40 37.12 37.12 37.12 37.12 0.7K
11:41 37.13 37.13 37.13 37.13 1.4K
11:42 37.13 37.14 37.13 37.14 0.5K
11:43 37.13 37.13 37.11 37.11 1.4K
11:44 37.11 37.11 37.11 37.11 2.6K
11:45 37.11 37.13 37.11 37.13 2.1K
11:46 37.13 37.14 37.13 37.14 3.0K
11:47 37.12 37.12 37.12 37.12 0.6K
11:48 37.12 37.12 37.12 37.12 0.4K
11:49 37.12 37.12 37.12 37.12 0.3K
11:50 37.13 37.13 37.13 37.13 1.6K
11:51 37.12 37.12 37.11 37.11 1.2K
11:52 37.11 37.11 37.11 37.11 1.5K
11:53 37.12 37.12 37.11 37.12 2.4K
11:54 37.13 37.15 37.12 37.15 4.3K
11:55 37.18 37.18 37.18 37.18 0.7K
11:56 37.17 37.17 37.17 37.17 0.6K
11:57 37.17 37.17 37.15 37.15 1.8K
11:59 37.15 37.16 37.15 37.16 5.5K
12:00 37.17 37.17 37.17 37.17 1.9K
12:02 37.16 37.16 37.15 37.15 1.5K
12:04 37.15 37.15 37.15 37.15 0.8K
12:05 37.17 37.17 37.17 37.17 4.3K
12:06 37.17 37.17 37.15 37.16 1.7K
12:07 37.17 37.17 37.17 37.17 6.0K
12:08 37.19 37.19 37.16 37.16 3.7K
12:09 37.16 37.16 37.16 37.16 0.4K
12:10 37.16 37.16 37.15 37.15 1.4K
12:11 37.15 37.15 37.15 37.15 0.4K
12:12 37.14 37.14 37.12 37.12 1.2K
12:13 37.08 37.08 37.08 37.08 4.8K
12:14 37.08 37.08 37.06 37.06 1.4K
12:15 37.06 37.09 37.06 37.09 4.3K
12:16 37.08 37.09 37.08 37.09 1.2K
12:17 37.10 37.10 37.10 37.10 0.7K
12:18 37.09 37.09 37.09 37.09 0.5K
12:19 37.08 37.08 37.08 37.08 1.6K
12:21 37.04 37.04 37.02 37.02 1.4K
12:22 37.02 37.02 36.98 36.99 3.9K
12:23 37.00 37.01 37.00 37.01 2.7K
12:25 37.03 37.03 37.03 37.03 1.0K
12:26 37.04 37.04 37.04 37.03 0.7K
12:27 37.05 37.05 37.05 37.05 0.3K
12:28 37.04 37.05 37.04 37.05 2.1K
12:29 37.05 37.05 37.05 37.05 0.2K
12:30 37.05 37.05 37.05 37.05 1.8K
12:31 37.06 37.08 37.06 37.08 3.1K
12:32 37.08 37.08 37.08 37.08 1.2K
12:33 37.09 37.09 37.09 37.09 1.2K
12:34 37.11 37.11 37.10 37.10 3.7K
12:35 37.13 37.13 37.13 37.13 1.0K
12:36 37.14 37.15 37.14 37.15 4.9K
12:38 37.16 37.18 37.16 37.17 1.7K
12:39 37.17 37.17 37.17 37.17 0.5K
12:40 37.18 37.18 37.16 37.16 0.8K
12:41 37.17 37.17 37.17 37.17 1.8K
12:42 37.18 37.18 37.16 37.16 0.9K
12:44 37.18 37.19 37.18 37.19 1.4K
12:45 37.18 37.18 37.17 37.17 2.0K
12:46 37.15 37.15 37.15 37.15 1.1K
12:47 37.15 37.15 37.15 37.15 8.2K
12:48 37.15 37.16 37.15 37.16 1.6K
12:49 37.16 37.16 37.16 37.16 1.5K
12:51 37.15 37.15 37.15 37.15 0.4K
12:52 37.15 37.15 37.14 37.15 5.9K
12:55 37.16 37.16 37.16 37.16 1.5K
12:57 37.18 37.19 37.18 37.19 0.9K
12:58 37.17 37.17 37.17 37.17 1.3K
12:59 37.19 37.19 37.18 37.18 2.6K
13:00 37.18 37.18 37.17 37.17 1.3K
13:01 37.17 37.17 37.17 37.17 1.7K
13:02 37.17 37.19 37.17 37.19 2.6K
13:03 37.20 37.20 37.20 37.20 1.1K
13:04 37.19 37.19 37.19 37.19 0.7K
13:06 37.19 37.23 37.19 37.23 3.6K
13:07 37.23 37.25 37.23 37.25 2.1K
13:08 37.24 37.24 37.23 37.23 1.1K
13:09 37.24 37.25 37.24 37.25 2.0K
13:10 37.24 37.24 37.22 37.22 1.3K
13:11 37.24 37.24 37.24 37.24 10.3K
13:13 37.24 37.24 37.24 37.24 1.5K
13:14 37.25 37.25 37.23 37.23 1.5K
13:15 37.23 37.24 37.22 37.22 4.8K
13:16 37.24 37.24 37.24 37.24 4.0K
13:17 37.24 37.24 37.23 37.23 1.7K
13:18 37.24 37.24 37.23 37.23 2.9K
13:20 37.25 37.25 37.24 37.24 2.9K
13:21 37.24 37.26 37.24 37.24 3.9K
13:22 37.25 37.25 37.25 37.24 1.0K
13:23 37.24 37.24 37.24 37.24 1.2K
13:24 37.24 37.25 37.24 37.24 4.3K
13:25 37.25 37.25 37.25 37.25 0.8K
13:26 37.24 37.24 37.24 37.24 0.2K
13:27 37.24 37.24 37.22 37.22 3.1K
13:28 37.23 37.24 37.23 37.24 4.1K
13:29 37.23 37.23 37.22 37.23 2.2K
13:31 37.24 37.24 37.24 37.24 2.0K
13:32 37.23 37.23 37.20 37.20 3.2K
13:33 37.20 37.20 37.17 37.17 1.9K
13:34 37.17 37.17 37.17 37.17 0.5K
13:35 37.19 37.19 37.19 37.19 1.0K
13:36 37.16 37.16 37.16 37.16 0.5K
13:37 37.16 37.17 37.16 37.17 2.4K
13:38 37.18 37.18 37.17 37.17 4.3K
13:39 37.16 37.16 37.16 37.16 1.1K
13:40 37.19 37.19 37.18 37.17 0.7K
13:41 37.17 37.17 37.17 37.17 1.4K
13:42 37.16 37.16 37.16 37.16 1.5K
13:43 37.17 37.17 37.14 37.14 4.8K
13:44 37.14 37.14 37.14 37.14 3.8K
13:45 37.15 37.15 37.14 37.14 6.0K
13:46 37.16 37.20 37.16 37.18 7.1K
13:47 37.18 37.20 37.18 37.20 0.7K
13:48 37.17 37.18 37.17 37.18 0.6K
13:49 37.18 37.21 37.18 37.20 5.0K
13:50 37.21 37.22 37.21 37.22 1.7K
13:51 37.21 37.21 37.21 37.21 1.5K
13:52 37.20 37.21 37.20 37.21 1.6K
13:53 37.23 37.24 37.23 37.24 2.4K
13:54 37.23 37.24 37.23 37.23 3.1K
13:56 37.24 37.24 37.21 37.22 3.0K
13:57 37.21 37.22 37.21 37.22 2.1K
13:58 37.22 37.22 37.19 37.21 3.7K
13:59 37.19 37.19 37.17 37.17 1.6K
14:00 37.16 37.21 37.16 37.21 3.2K
14:03 37.21 37.23 37.21 37.23 2.2K
14:04 37.20 37.25 37.20 37.25 1.0K
14:05 37.23 37.23 37.23 37.23 0.4K
14:06 37.23 37.24 37.23 37.24 0.2K
14:07 37.24 37.24 37.24 37.24 0.3K
14:08 37.25 37.25 37.25 37.25 0.4K
14:09 37.24 37.24 37.24 37.24 1.1K
14:10 37.25 37.25 37.24 37.24 0.7K
14:11 37.24 37.25 37.20 37.20 11.0K
14:12 37.20 37.21 37.20 37.21 1.2K
14:13 37.21 37.21 37.21 37.21 1.1K
14:14 37.21 37.21 37.20 37.20 0.6K
14:15 37.20 37.23 37.20 37.22 6.0K
14:17 37.22 37.22 37.22 37.22 0.8K
14:18 37.23 37.24 37.22 37.24 4.8K
14:19 37.23 37.24 37.23 37.24 1.4K
14:20 37.24 37.24 37.24 37.24 0.9K
14:23 37.25 37.25 37.24 37.24 1.5K
14:24 37.24 37.24 37.24 37.23 4.6K
14:25 37.23 37.23 37.22 37.22 1.7K
14:26 37.22 37.24 37.22 37.24 2.4K
14:27 37.24 37.24 37.23 37.24 3.6K
14:28 37.24 37.24 37.24 37.24 1.0K
14:29 37.25 37.25 37.24 37.24 3.1K
14:30 37.25 37.27 37.25 37.27 4.3K
14:31 37.27 37.27 37.27 37.27 0.6K
14:32 37.27 37.27 37.27 37.27 0.8K
14:33 37.28 37.28 37.28 37.28 1.1K
14:34 37.27 37.28 37.27 37.28 1.9K
14:35 37.28 37.28 37.28 37.28 0.4K
14:36 37.28 37.28 37.28 37.28 0.8K
14:37 37.28 37.28 37.28 37.28 0.3K
14:38 37.28 37.28 37.28 37.28 1.8K
14:39 37.28 37.28 37.27 37.27 3.0K
14:40 37.26 37.26 37.25 37.25 1.6K
14:41 37.24 37.25 37.24 37.25 4.9K
14:42 37.26 37.26 37.25 37.25 6.2K
14:43 37.25 37.25 37.25 37.25 0.8K
14:44 37.25 37.26 37.25 37.26 0.9K
14:45 37.26 37.26 37.26 37.26 0.4K
14:46 37.26 37.27 37.26 37.27 4.4K
14:47 37.26 37.26 37.26 37.26 1.3K
14:48 37.27 37.28 37.27 37.28 4.1K
14:49 37.28 37.28 37.25 37.25 3.6K
14:50 37.24 37.24 37.24 37.24 2.8K
14:51 37.24 37.25 37.24 37.25 2.0K
14:52 37.25 37.25 37.25 37.25 4.0K
14:53 37.26 37.26 37.26 37.26 0.1K
14:54 37.25 37.26 37.25 37.25 1.3K
14:55 37.24 37.26 37.24 37.26 3.6K
14:56 37.27 37.27 37.27 37.27 2.7K
14:57 37.28 37.28 37.27 37.27 0.6K
14:58 37.27 37.28 37.27 37.28 0.8K
14:59 37.27 37.28 37.26 37.28 0.9K
15:00 37.28 37.28 37.22 37.22 20.8K
15:01 37.23 37.24 37.21 37.24 18.5K
15:02 37.24 37.24 37.23 37.23 1.2K
15:03 37.22 37.22 37.22 37.22 0.7K
15:04 37.22 37.22 37.22 37.22 3.6K
15:05 37.22 37.24 37.22 37.24 2.1K
15:06 37.22 37.22 37.22 37.22 0.5K
15:07 37.23 37.23 37.22 37.22 0.5K
15:08 37.22 37.23 37.22 37.23 0.8K
15:09 37.23 37.24 37.23 37.24 4.2K
15:10 37.25 37.25 37.25 37.24 1.8K
15:11 37.25 37.25 37.25 37.24 1.3K
15:12 37.26 37.26 37.26 37.26 1.5K
15:13 37.26 37.26 37.26 37.26 1.1K
15:14 37.26 37.26 37.26 37.26 1.9K
15:15 37.27 37.28 37.27 37.28 1.7K
15:16 37.28 37.29 37.28 37.29 2.2K
15:17 37.29 37.29 37.29 37.29 2.0K
15:18 37.28 37.28 37.27 37.28 0.9K
15:19 37.28 37.28 37.27 37.27 4.2K
15:20 37.27 37.27 37.27 37.27 2.8K
15:21 37.27 37.29 37.27 37.28 4.9K
15:22 37.29 37.29 37.29 37.29 1.4K
15:23 37.28 37.28 37.26 37.26 4.1K
15:24 37.27 37.27 37.27 37.27 4.3K
15:25 37.27 37.27 37.26 37.27 2.1K
15:26 37.27 37.28 37.27 37.28 3.0K
15:27 37.29 37.30 37.29 37.30 2.3K
15:28 37.29 37.29 37.29 37.29 1.6K
15:29 37.29 37.29 37.29 37.29 0.7K
15:30 37.29 37.29 37.28 37.28 2.8K
15:31 37.28 37.30 37.27 37.29 6.5K
15:32 37.28 37.28 37.28 37.28 4.9K
15:33 37.27 37.31 37.27 37.31 7.2K
15:34 37.31 37.32 37.31 37.31 2.7K
15:35 37.31 37.33 37.31 37.33 4.7K
15:36 37.34 37.36 37.34 37.35 5.1K
15:37 37.36 37.36 37.36 37.36 2.9K
15:38 37.35 37.35 37.34 37.34 4.6K
15:39 37.34 37.35 37.34 37.35 9.7K
15:40 37.36 37.37 37.36 37.36 10.5K
15:41 37.36 37.36 37.35 37.35 2.0K
15:42 37.36 37.36 37.36 37.35 1.6K
15:43 37.36 37.36 37.36 37.35 9.1K
15:44 37.36 37.36 37.36 37.36 2.1K
15:45 37.36 37.37 37.36 37.36 6.2K
15:46 37.35 37.35 37.34 37.34 7.6K
15:47 37.34 37.35 37.34 37.35 5.9K
15:48 37.35 37.36 37.35 37.36 7.9K
15:49 37.37 37.37 37.34 37.35 8.4K
15:50 37.35 37.36 37.33 37.33 12.0K
15:51 37.32 37.32 37.31 37.32 4.6K
15:52 37.31 37.31 37.31 37.31 10.3K
15:53 37.31 37.33 37.31 37.33 17.6K
15:54 37.33 37.34 37.30 37.31 19.1K
15:55 37.33 37.33 37.31 37.32 10.5K
15:56 37.32 37.33 37.32 37.33 29.8K
15:57 37.32 37.35 37.32 37.34 15.8K
15:58 37.34 37.35 37.34 37.35 29.7K
15:59 37.36 37.37 37.34 37.35 368.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles