Essential Utilities (WTRG)

WTRG
🏛️ Estados Unidos →
38.82
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 37.47 37.48 37.42 37.45 28.2K
09:31 37.46 37.46 37.46 37.46 1.8K
09:32 37.47 37.58 37.47 37.56 7.5K
09:36 37.60 37.60 37.59 37.59 2.1K
09:37 37.59 37.59 37.59 37.59 2.2K
09:38 37.59 37.59 37.59 37.59 0.8K
09:40 37.59 37.66 37.59 37.61 1.4K
09:41 37.59 37.62 37.59 37.62 0.9K
09:42 37.62 37.62 37.56 37.56 0.8K
09:43 37.54 37.54 37.54 37.54 0.9K
09:44 37.54 37.54 37.54 37.53 0.3K
09:46 37.61 37.61 37.61 37.61 2.6K
09:47 37.63 37.65 37.63 37.63 1.0K
09:48 37.63 37.63 37.61 37.62 1.5K
09:49 37.62 37.62 37.62 37.62 1.0K
09:50 37.64 37.67 37.64 37.67 2.8K
09:51 37.69 37.72 37.69 37.72 1.1K
09:52 37.72 37.76 37.72 37.76 1.4K
09:53 37.72 37.72 37.72 37.72 1.6K
09:54 37.71 37.71 37.68 37.71 0.9K
09:55 37.70 37.70 37.70 37.70 1.9K
09:56 37.67 37.67 37.67 37.67 0.6K
09:57 37.67 37.67 37.61 37.61 1.0K
09:58 37.60 37.60 37.60 37.60 1.2K
09:59 37.63 37.64 37.63 37.64 1.3K
10:00 37.66 37.66 37.60 37.60 4.5K
10:01 37.58 37.63 37.58 37.59 2.6K
10:02 37.60 37.60 37.60 37.60 1.3K
10:03 37.56 37.56 37.56 37.56 0.5K
10:04 37.60 37.60 37.56 37.56 7.2K
10:05 37.52 37.52 37.50 37.49 89.3K
10:06 37.47 37.47 37.39 37.41 6.7K
10:07 37.40 37.40 37.39 37.39 1.3K
10:08 37.39 37.39 37.39 37.39 0.4K
10:09 37.39 37.39 37.39 37.39 2.6K
10:10 37.37 37.37 37.31 37.31 2.5K
10:11 37.26 37.26 37.26 37.26 1.2K
10:12 37.23 37.23 37.15 37.20 1.8K
10:13 37.20 37.20 37.17 37.17 1.4K
10:14 37.12 37.14 37.12 37.14 1.1K
10:15 37.14 37.16 37.14 37.16 1.8K
10:16 37.16 37.18 37.16 37.18 4.2K
10:17 37.22 37.22 37.21 37.21 1.9K
10:18 37.21 37.21 37.21 37.21 0.9K
10:19 37.19 37.19 37.19 37.19 0.6K
10:20 37.22 37.22 37.22 37.22 2.1K
10:21 37.24 37.24 37.24 37.24 1.6K
10:22 37.24 37.25 37.24 37.25 2.0K
10:23 37.23 37.24 37.22 37.22 2.7K
10:24 37.22 37.22 37.22 37.22 0.5K
10:25 37.24 37.24 37.24 37.24 2.2K
10:26 37.25 37.27 37.25 37.27 1.4K
10:27 37.29 37.33 37.29 37.33 3.2K
10:28 37.31 37.33 37.31 37.32 1.6K
10:29 37.32 37.32 37.29 37.29 3.4K
10:30 37.30 37.32 37.30 37.31 2.9K
10:31 37.30 37.30 37.30 37.30 0.8K
10:32 37.25 37.27 37.23 37.27 3.2K
10:33 37.27 37.32 37.27 37.32 9.9K
10:34 37.34 37.34 37.34 37.34 0.9K
10:35 37.31 37.31 37.31 37.31 1.3K
10:36 37.32 37.32 37.27 37.27 3.5K
10:37 37.22 37.22 37.22 37.22 0.3K
10:38 37.21 37.24 37.21 37.24 1.6K
10:39 37.24 37.24 37.22 37.22 3.8K
10:40 37.22 37.24 37.22 37.23 6.3K
10:41 37.22 37.24 37.22 37.23 20.2K
10:42 37.21 37.21 37.17 37.17 2.3K
10:43 37.17 37.19 37.16 37.19 6.3K
10:44 37.18 37.20 37.18 37.20 2.4K
10:45 37.21 37.21 37.17 37.17 5.5K
10:46 37.15 37.19 37.15 37.19 3.2K
10:47 37.20 37.21 37.19 37.19 2.9K
10:48 37.21 37.23 37.21 37.22 13.3K
10:50 37.23 37.23 37.22 37.22 0.5K
10:51 37.21 37.24 37.21 37.24 6.8K
10:52 37.25 37.27 37.25 37.27 1.9K
10:53 37.29 37.29 37.26 37.26 1.8K
10:54 37.25 37.26 37.24 37.25 3.0K
10:55 37.27 37.27 37.26 37.26 2.2K
10:56 37.24 37.24 37.24 37.24 1.4K
10:57 37.25 37.25 37.25 37.25 0.3K
10:58 37.28 37.28 37.24 37.26 4.1K
10:59 37.24 37.29 37.24 37.28 4.0K
11:00 37.26 37.27 37.26 37.27 2.7K
11:01 37.27 37.27 37.25 37.25 1.9K
11:03 37.24 37.24 37.24 37.24 1.2K
11:04 37.26 37.30 37.26 37.30 5.1K
11:06 37.31 37.31 37.31 37.31 0.7K
11:07 37.31 37.33 37.31 37.32 3.9K
11:09 37.35 37.35 37.35 37.35 0.7K
11:10 37.35 37.38 37.35 37.37 8.0K
11:11 37.37 37.37 37.37 37.37 5.4K
11:12 37.37 37.37 37.31 37.31 3.5K
11:13 37.30 37.30 37.26 37.26 2.8K
11:14 37.23 37.23 37.23 37.23 1.5K
11:15 37.21 37.22 37.17 37.17 4.9K
11:16 37.12 37.17 37.12 37.18 25.2K
11:17 37.16 37.16 37.16 37.16 1.8K
11:18 37.11 37.11 37.08 37.09 4.2K
11:19 37.03 37.03 37.00 37.00 5.9K
11:20 36.99 37.04 36.99 37.04 3.6K
11:21 37.04 37.04 37.04 37.04 0.5K
11:22 37.06 37.06 37.04 37.04 1.0K
11:23 37.04 37.07 37.02 37.07 7.7K
11:24 37.07 37.07 37.06 37.06 2.7K
11:25 37.08 37.10 37.07 37.07 4.3K
11:26 37.08 37.10 37.08 37.10 6.8K
11:28 37.11 37.13 37.11 37.13 1.8K
11:29 37.14 37.14 37.14 37.14 0.8K
11:30 37.12 37.12 37.12 37.12 1.0K
11:31 37.14 37.15 37.14 37.15 0.8K
11:32 37.15 37.15 37.15 37.15 2.5K
11:33 37.13 37.17 37.13 37.16 4.2K
11:34 37.15 37.16 37.15 37.16 4.7K
11:35 37.15 37.15 37.15 37.15 3.6K
11:36 37.19 37.19 37.19 37.19 1.0K
11:37 37.19 37.20 37.19 37.20 2.3K
11:38 37.20 37.20 37.18 37.18 1.3K
11:39 37.18 37.18 37.17 37.17 4.4K
11:40 37.20 37.20 37.19 37.19 2.5K
11:41 37.20 37.21 37.20 37.21 2.4K
11:42 37.21 37.21 37.21 37.21 0.7K
11:43 37.21 37.26 37.21 37.26 3.9K
11:44 37.24 37.25 37.24 37.25 2.2K
11:45 37.25 37.25 37.25 37.25 0.7K
11:46 37.25 37.26 37.25 37.26 6.0K
11:47 37.26 37.27 37.25 37.27 3.4K
11:48 37.25 37.25 37.22 37.22 2.7K
11:49 37.22 37.23 37.22 37.23 1.4K
11:50 37.22 37.23 37.22 37.23 3.2K
11:51 37.23 37.23 37.23 37.23 2.3K
11:52 37.24 37.25 37.24 37.25 3.2K
11:53 37.26 37.26 37.26 37.26 0.9K
11:54 37.25 37.25 37.24 37.24 1.8K
11:55 37.26 37.26 37.24 37.25 6.6K
11:56 37.23 37.27 37.23 37.27 7.7K
11:57 37.27 37.27 37.27 37.27 1.3K
11:58 37.27 37.27 37.25 37.27 3.9K
11:59 37.27 37.27 37.27 37.27 0.7K
12:00 37.28 37.28 37.27 37.27 3.1K
12:01 37.25 37.25 37.25 37.25 0.6K
12:02 37.25 37.25 37.24 37.24 1.1K
12:03 37.22 37.23 37.22 37.22 4.2K
12:04 37.20 37.21 37.19 37.21 3.2K
12:05 37.21 37.21 37.21 37.21 0.9K
12:06 37.19 37.21 37.19 37.21 1.5K
12:08 37.20 37.20 37.18 37.20 0.6K
12:09 37.20 37.20 37.18 37.20 1.9K
12:10 37.20 37.20 37.18 37.18 2.1K
12:11 37.17 37.17 37.16 37.16 1.6K
12:12 37.14 37.14 37.14 37.14 0.2K
12:13 37.16 37.18 37.16 37.18 2.8K
12:14 37.19 37.19 37.19 37.19 3.2K
12:15 37.18 37.18 37.18 37.18 1.1K
12:16 37.19 37.19 37.18 37.18 0.8K
12:17 37.19 37.19 37.19 37.19 1.7K
12:18 37.20 37.20 37.20 37.20 1.3K
12:19 37.20 37.20 37.20 37.20 1.0K
12:20 37.19 37.19 37.19 37.19 1.1K
12:21 37.20 37.20 37.20 37.20 2.1K
12:22 37.20 37.20 37.20 37.20 1.8K
12:23 37.22 37.24 37.22 37.24 3.5K
12:25 37.24 37.24 37.24 37.24 2.1K
12:26 37.24 37.26 37.24 37.26 2.3K
12:27 37.27 37.27 37.27 37.27 1.6K
12:28 37.27 37.28 37.27 37.28 1.8K
12:29 37.29 37.29 37.29 37.29 1.3K
12:31 37.29 37.30 37.29 37.30 2.1K
12:32 37.31 37.31 37.31 37.31 1.1K
12:33 37.31 37.31 37.30 37.30 3.1K
12:34 37.30 37.30 37.29 37.29 2.1K
12:35 37.26 37.26 37.26 37.26 0.7K
12:36 37.26 37.26 37.26 37.26 2.2K
12:37 37.28 37.28 37.28 37.28 3.0K
12:38 37.29 37.31 37.29 37.31 3.7K
12:39 37.30 37.31 37.30 37.31 1.6K
12:40 37.31 37.31 37.31 37.31 1.4K
12:41 37.31 37.31 37.31 37.31 0.9K
12:42 37.30 37.30 37.30 37.30 0.5K
12:43 37.30 37.30 37.30 37.30 2.3K
12:44 37.30 37.30 37.28 37.28 2.7K
12:45 37.27 37.27 37.25 37.25 3.0K
12:46 37.25 37.26 37.24 37.25 3.6K
12:47 37.25 37.25 37.25 37.25 1.0K
12:48 37.25 37.25 37.23 37.23 2.1K
12:49 37.25 37.29 37.25 37.29 3.7K
12:51 37.29 37.29 37.29 37.29 0.7K
12:52 37.29 37.29 37.29 37.29 0.2K
12:53 37.30 37.30 37.30 37.30 4.8K
12:55 37.29 37.29 37.29 37.29 1.0K
12:56 37.28 37.28 37.28 37.28 1.0K
12:57 37.27 37.27 37.24 37.26 3.4K
12:58 37.27 37.27 37.25 37.25 0.7K
12:59 37.26 37.26 37.26 37.26 0.7K
13:00 37.26 37.26 37.25 37.26 0.6K
13:01 37.26 37.27 37.26 37.27 2.3K
13:02 37.28 37.28 37.28 37.28 1.5K
13:03 37.28 37.30 37.28 37.30 3.4K
13:04 37.31 37.31 37.31 37.31 1.1K
13:06 37.30 37.32 37.30 37.32 4.4K
13:07 37.34 37.34 37.34 37.34 2.8K
13:08 37.34 37.35 37.34 37.35 1.7K
13:09 37.36 37.36 37.36 37.36 1.9K
13:11 37.34 37.34 37.34 37.34 3.1K
13:12 37.35 37.35 37.34 37.35 4.1K
13:13 37.35 37.38 37.35 37.38 2.7K
13:14 37.39 37.40 37.39 37.40 2.0K
13:16 37.37 37.37 37.35 37.36 6.6K
13:17 37.35 37.35 37.35 37.35 0.6K
13:18 37.36 37.36 37.36 37.36 3.6K
13:19 37.38 37.38 37.38 37.38 0.3K
13:20 37.38 37.38 37.37 37.37 4.2K
13:21 37.36 37.36 37.36 37.36 2.1K
13:22 37.39 37.39 37.39 37.39 0.8K
13:23 37.39 37.39 37.38 37.38 3.5K
13:25 37.37 37.37 37.37 37.37 0.1K
13:26 37.39 37.41 37.39 37.41 3.0K
13:27 37.41 37.42 37.41 37.42 0.9K
13:28 37.42 37.42 37.40 37.40 2.4K
13:29 37.37 37.37 37.37 37.37 2.0K
13:31 37.38 37.38 37.37 37.37 2.2K
13:33 37.37 37.37 37.37 37.37 0.3K
13:34 37.37 37.37 37.37 37.37 1.3K
13:37 37.38 37.40 37.38 37.40 3.6K
13:38 37.40 37.44 37.40 37.44 2.1K
13:39 37.47 37.47 37.44 37.44 2.1K
13:40 37.47 37.47 37.44 37.44 1.3K
13:41 37.45 37.45 37.40 37.40 2.7K
13:42 37.40 37.41 37.40 37.40 5.6K
13:43 37.41 37.41 37.41 37.41 0.4K
13:44 37.41 37.41 37.38 37.38 1.9K
13:45 37.38 37.39 37.38 37.39 9.0K
13:46 37.39 37.39 37.38 37.38 2.1K
13:48 37.39 37.39 37.39 37.39 0.2K
13:49 37.39 37.40 37.39 37.40 2.8K
13:51 37.37 37.37 37.37 37.37 2.7K
13:52 37.35 37.35 37.35 37.35 0.9K
13:53 37.32 37.32 37.32 37.32 0.4K
13:54 37.34 37.34 37.33 37.34 2.4K
13:55 37.33 37.33 37.33 37.33 0.2K
13:56 37.33 37.34 37.33 37.33 1.3K
13:57 37.34 37.34 37.34 37.34 1.3K
13:58 37.33 37.34 37.32 37.34 2.1K
13:59 37.34 37.34 37.33 37.34 0.9K
14:00 37.34 37.34 37.34 37.34 0.6K
14:01 37.34 37.34 37.34 37.34 2.6K
14:02 37.34 37.35 37.33 37.35 4.6K
14:03 37.35 37.37 37.35 37.37 6.8K
14:04 37.39 37.39 37.38 37.39 7.9K
14:05 37.38 37.39 37.37 37.37 3.7K
14:06 37.37 37.38 37.37 37.38 5.7K
14:07 37.38 37.38 37.38 37.38 1.4K
14:08 37.38 37.38 37.38 37.38 1.7K
14:09 37.39 37.39 37.39 37.39 0.8K
14:10 37.39 37.39 37.39 37.39 0.5K
14:11 37.35 37.37 37.35 37.37 9.3K
14:12 37.30 37.32 37.30 37.31 21.9K
14:13 37.32 37.32 37.30 37.30 1.9K
14:14 37.31 37.31 37.31 37.31 0.7K
14:15 37.31 37.31 37.28 37.28 2.4K
14:16 37.30 37.30 37.28 37.28 1.0K
14:17 37.30 37.30 37.26 37.26 5.4K
14:18 37.25 37.26 37.25 37.24 4.7K
14:19 37.23 37.25 37.23 37.23 3.9K
14:20 37.22 37.24 37.22 37.24 0.8K
14:21 37.22 37.22 37.22 37.22 0.6K
14:22 37.24 37.24 37.22 37.22 1.3K
14:23 37.23 37.24 37.23 37.24 6.1K
14:24 37.23 37.23 37.23 37.23 0.3K
14:25 37.23 37.23 37.22 37.22 1.0K
14:26 37.23 37.24 37.23 37.24 3.9K
14:27 37.24 37.27 37.24 37.27 5.3K
14:28 37.27 37.27 37.26 37.26 2.2K
14:29 37.25 37.25 37.25 37.25 0.9K
14:31 37.25 37.26 37.25 37.26 1.9K
14:32 37.27 37.28 37.27 37.28 1.1K
14:33 37.28 37.28 37.28 37.28 1.5K
14:34 37.29 37.29 37.26 37.27 3.7K
14:35 37.27 37.28 37.27 37.28 2.6K
14:36 37.30 37.30 37.30 37.30 1.5K
14:37 37.30 37.30 37.30 37.30 2.8K
14:38 37.29 37.29 37.29 37.29 0.2K
14:39 37.30 37.30 37.30 37.30 0.6K
14:40 37.29 37.29 37.29 37.28 1.1K
14:41 37.28 37.28 37.26 37.26 2.9K
14:42 37.27 37.27 37.27 37.27 2.9K
14:43 37.29 37.29 37.29 37.29 0.2K
14:44 37.30 37.30 37.30 37.30 4.2K
14:45 37.30 37.30 37.30 37.30 0.4K
14:46 37.30 37.30 37.30 37.30 2.3K
14:47 37.30 37.30 37.29 37.29 1.8K
14:49 37.28 37.28 37.28 37.28 1.5K
14:50 37.28 37.28 37.26 37.26 2.6K
14:51 37.24 37.28 37.24 37.28 5.8K
14:52 37.29 37.29 37.29 37.28 2.8K
14:56 37.27 37.28 37.27 37.28 2.3K
14:57 37.28 37.28 37.28 37.28 1.7K
14:59 37.29 37.30 37.29 37.30 3.7K
15:00 37.29 37.32 37.29 37.32 79.4K
15:01 37.32 37.32 37.29 37.30 4.6K
15:02 37.33 37.37 37.33 37.37 6.5K
15:03 37.36 37.36 37.33 37.33 3.2K
15:04 37.31 37.31 37.31 37.31 1.5K
15:05 37.29 37.29 37.29 37.28 3.0K
15:07 37.29 37.29 37.26 37.26 3.0K
15:08 37.26 37.27 37.26 37.26 4.8K
15:09 37.27 37.27 37.27 37.27 1.3K
15:10 37.28 37.28 37.28 37.28 0.7K
15:11 37.28 37.30 37.28 37.28 7.4K
15:13 37.28 37.28 37.27 37.27 1.8K
15:14 37.28 37.29 37.28 37.29 1.7K
15:15 37.29 37.29 37.29 37.29 1.6K
15:17 37.28 37.28 37.24 37.25 6.5K
15:18 37.26 37.26 37.26 37.26 7.4K
15:20 37.27 37.27 37.27 37.27 0.8K
15:21 37.26 37.28 37.26 37.28 6.7K
15:22 37.30 37.30 37.30 37.30 0.7K
15:23 37.31 37.32 37.29 37.29 2.0K
15:24 37.30 37.30 37.28 37.28 2.0K
15:25 37.28 37.29 37.28 37.29 2.0K
15:26 37.30 37.30 37.30 37.30 1.4K
15:27 37.30 37.30 37.30 37.30 3.6K
15:28 37.31 37.33 37.31 37.33 2.6K
15:29 37.33 37.33 37.32 37.32 2.1K
15:30 37.32 37.32 37.30 37.30 3.6K
15:31 37.29 37.29 37.26 37.27 13.6K
15:32 37.27 37.27 37.26 37.26 3.6K
15:33 37.26 37.26 37.24 37.25 5.8K
15:34 37.26 37.26 37.26 37.26 1.4K
15:35 37.26 37.26 37.23 37.23 4.7K
15:36 37.23 37.26 37.23 37.24 23.2K
15:37 37.26 37.26 37.25 37.24 3.9K
15:38 37.24 37.25 37.24 37.25 5.4K
15:39 37.25 37.27 37.25 37.27 4.9K
15:40 37.28 37.29 37.28 37.29 2.8K
15:41 37.29 37.29 37.29 37.29 1.0K
15:42 37.29 37.32 37.29 37.31 14.6K
15:43 37.31 37.31 37.29 37.29 7.9K
15:44 37.29 37.29 37.29 37.29 3.0K
15:45 37.28 37.28 37.27 37.27 3.3K
15:46 37.27 37.29 37.26 37.29 10.4K
15:47 37.30 37.30 37.29 37.29 5.0K
15:48 37.30 37.31 37.30 37.30 7.7K
15:49 37.30 37.30 37.26 37.26 21.2K
15:50 37.23 37.23 37.18 37.18 13.3K
15:51 37.18 37.19 37.18 37.18 16.9K
15:52 37.19 37.21 37.19 37.21 8.6K
15:53 37.21 37.22 37.20 37.22 8.4K
15:54 37.22 37.22 37.21 37.22 9.5K
15:55 37.23 37.24 37.22 37.23 18.4K
15:56 37.23 37.23 37.21 37.23 21.0K
15:57 37.23 37.23 37.22 37.22 18.1K
15:58 37.23 37.25 37.23 37.25 32.9K
15:59 37.25 37.26 37.22 37.25 489.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles