Global Water (GWRS)

GWRS
🏛️ Estados Unidos →
10.30
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 16.92 17.25 16.80 17.10 0.0M
2021-12-30 17.10 17.20 16.80 16.97 0.0M
2021-12-29 17.01 17.18 16.72 17.05 0.0M
2021-12-28 16.98 17.07 16.50 16.94 0.0M
2021-12-27 17.02 17.04 16.46 16.96 0.0M
2021-12-23 16.73 17.12 16.47 17.01 0.0M
2021-12-22 16.11 16.66 15.76 16.63 0.0M
2021-12-21 16.12 16.20 15.86 15.97 0.0M
2021-12-20 16.51 16.65 15.85 16.14 0.1M
2021-12-17 16.03 16.90 15.92 16.71 0.1M
2021-12-16 16.05 16.44 15.81 16.24 0.1M
2021-12-15 16.95 16.99 15.75 15.82 0.1M
2021-12-14 17.25 17.75 16.86 16.95 0.1M
2021-12-13 17.25 17.41 17.10 17.20 0.0M
2021-12-10 17.50 17.77 17.25 17.25 0.0M
2021-12-09 17.70 17.81 17.47 17.54 0.0M
2021-12-08 17.86 17.95 17.64 17.64 0.0M
2021-12-07 17.80 18.00 17.60 17.86 0.0M
2021-12-06 17.95 17.95 17.55 17.67 0.0M
2021-12-03 18.00 18.00 17.59 17.71 0.0M
2021-12-02 17.73 18.00 17.43 17.98 0.0M
2021-12-01 17.49 17.95 17.25 17.59 0.0M
2021-11-30 18.25 18.29 17.15 17.22 0.0M
2021-11-29 18.50 18.76 18.10 18.30 0.0M
2021-11-26 18.61 18.84 18.40 18.40 0.0M
2021-11-24 18.90 19.00 18.74 18.93 0.0M
2021-11-23 19.00 19.13 18.90 18.90 0.0M
2021-11-22 19.08 19.24 18.91 19.09 0.0M
2021-11-19 18.80 19.11 18.50 18.89 0.1M
2021-11-18 18.44 19.00 18.39 18.87 0.0M
2021-11-17 18.42 18.64 18.25 18.43 0.0M
2021-11-16 18.73 18.74 18.40 18.50 0.0M
2021-11-15 18.63 18.75 18.42 18.75 0.0M
2021-11-12 18.65 18.87 18.25 18.50 0.0M
2021-11-11 19.06 19.06 18.40 18.53 0.0M
2021-11-10 19.01 19.15 18.79 19.03 0.0M
2021-11-09 18.93 19.05 18.78 18.93 0.1M
2021-11-08 19.00 19.10 18.80 19.00 0.0M
2021-11-05 19.00 19.15 18.77 19.00 0.1M
2021-11-04 19.00 19.03 18.90 19.00 0.0M
2021-11-03 18.88 19.15 18.64 18.98 0.0M
2021-11-02 19.00 19.11 18.77 18.88 0.0M
2021-11-01 18.96 19.20 18.82 19.00 0.0M
2021-10-29 18.87 19.22 18.53 18.92 0.0M
2021-10-28 18.66 18.99 18.51 18.90 0.0M
2021-10-27 18.62 18.79 18.52 18.58 0.0M
2021-10-26 19.00 19.09 18.59 18.59 0.0M
2021-10-25 19.00 19.10 18.77 19.00 0.0M
2021-10-22 19.00 19.16 18.75 19.02 0.0M
2021-10-21 18.70 19.25 18.70 19.05 0.0M
2021-10-20 18.54 18.85 18.50 18.76 0.0M
2021-10-19 18.76 18.78 18.34 18.65 0.0M
2021-10-18 17.57 18.74 17.55 18.69 0.0M
2021-10-15 18.35 18.35 17.47 17.48 0.0M
2021-10-14 18.79 19.03 17.95 18.11 0.0M
2021-10-13 18.99 19.03 18.50 18.55 0.0M
2021-10-12 18.64 18.79 18.42 18.79 0.0M
2021-10-11 19.25 19.25 18.43 18.55 0.0M
2021-10-08 19.91 19.91 19.15 19.32 0.0M
2021-10-07 19.39 19.98 19.33 19.93 0.0M
2021-10-06 18.92 19.38 18.91 19.17 0.0M
2021-10-05 18.97 19.20 18.84 18.92 0.0M
2021-10-04 19.27 19.60 18.86 18.92 0.0M
2021-10-01 18.79 19.51 18.71 19.27 0.0M
2021-09-30 18.81 18.90 18.68 18.72 0.0M
2021-09-29 18.63 18.80 18.24 18.71 0.0M
2021-09-28 18.85 18.95 18.48 18.62 0.0M
2021-09-27 18.82 19.03 18.48 18.99 0.0M
2021-09-24 18.21 19.38 18.21 18.85 0.0M
2021-09-23 17.96 18.42 17.96 18.22 0.0M
2021-09-22 18.22 18.24 17.78 17.96 0.0M
2021-09-21 17.98 18.44 17.93 18.13 0.0M
2021-09-20 18.60 18.70 17.89 17.97 0.0M
2021-09-17 19.83 20.05 18.65 18.77 0.1M
2021-09-16 19.68 19.83 19.41 19.78 0.0M
2021-09-15 19.14 19.62 19.01 19.62 0.0M
2021-09-14 19.43 19.80 19.02 19.21 0.0M
2021-09-13 20.05 20.05 19.23 19.30 0.0M
2021-09-10 20.06 20.08 19.85 19.90 0.0M
2021-09-09 20.28 20.28 19.94 19.94 0.0M
2021-09-08 20.08 20.27 19.85 20.21 0.0M
2021-09-07 20.51 20.76 20.04 20.13 0.0M
2021-09-03 20.47 20.47 20.20 20.44 0.0M
2021-09-02 19.82 20.45 19.68 20.43 0.0M
2021-09-01 20.11 20.11 19.50 19.93 0.0M
2021-08-31 19.90 20.10 19.84 20.00 0.0M
2021-08-30 20.00 20.07 19.71 19.85 0.0M
2021-08-27 19.68 20.14 19.68 19.99 0.0M
2021-08-26 20.00 20.00 19.37 19.54 0.0M
2021-08-25 19.70 20.27 19.64 19.99 0.0M
2021-08-24 20.07 20.10 19.70 19.78 0.0M
2021-08-23 19.41 20.08 19.10 19.99 0.1M
2021-08-20 19.23 19.57 18.98 19.27 0.0M
2021-08-19 18.83 19.47 18.82 19.13 0.0M
2021-08-18 19.09 19.23 18.59 18.93 0.0M
2021-08-17 19.56 19.93 19.07 19.11 0.0M
2021-08-16 20.92 21.25 19.42 19.42 0.1M
2021-08-13 18.20 20.82 18.20 20.43 0.3M
2021-08-12 17.79 18.20 17.71 18.20 0.0M
2021-08-11 17.73 17.76 17.51 17.75 0.0M
2021-08-10 17.75 17.92 17.44 17.63 0.1M
2021-08-09 17.75 17.96 17.50 17.74 0.0M
2021-08-06 17.99 17.99 17.67 17.75 0.0M
2021-08-05 17.49 17.84 17.33 17.67 0.0M
2021-08-04 17.57 17.65 17.25 17.53 0.0M
2021-08-03 17.78 17.78 17.62 17.62 0.0M
2021-08-02 17.69 17.80 17.62 17.75 0.0M
2021-07-30 17.76 18.49 17.62 17.62 0.0M
2021-07-29 17.80 17.89 17.35 17.75 0.0M
2021-07-28 17.85 17.99 17.61 17.98 0.0M
2021-07-27 17.93 18.17 17.59 17.84 0.0M
2021-07-26 17.84 18.31 17.69 18.00 0.0M
2021-07-23 17.89 18.18 17.56 17.81 0.0M
2021-07-22 17.83 17.95 17.47 17.91 0.0M
2021-07-21 17.80 17.97 17.62 17.91 0.0M
2021-07-20 17.40 17.80 17.40 17.60 0.0M
2021-07-19 16.80 17.39 16.80 17.30 0.0M
2021-07-16 17.01 17.16 16.87 16.91 0.0M
2021-07-15 17.00 17.10 16.78 16.91 0.0M
2021-07-14 17.29 17.46 16.93 16.99 0.0M
2021-07-13 17.41 17.50 17.27 17.28 0.0M
2021-07-12 17.42 17.58 17.28 17.49 0.0M
2021-07-09 17.38 17.45 17.25 17.42 0.0M
2021-07-08 17.24 17.37 16.90 17.35 0.0M
2021-07-07 17.32 17.45 17.14 17.35 0.0M
2021-07-06 17.73 17.73 17.04 17.35 0.0M
2021-07-02 17.50 17.71 17.36 17.62 0.0M
2021-07-01 17.08 17.41 17.08 17.41 0.0M
2021-06-30 17.01 17.18 16.82 17.08 0.0M
2021-06-29 17.03 17.04 16.86 16.98 0.0M
2021-06-28 16.73 17.18 16.65 17.10 0.1M
2021-06-25 16.71 16.71 16.20 16.66 0.2M
2021-06-24 16.55 16.69 16.40 16.61 0.0M
2021-06-23 16.80 16.99 16.20 16.36 0.0M
2021-06-22 16.95 17.09 16.31 16.75 0.1M
2021-06-21 17.25 17.25 16.75 16.95 0.0M
2021-06-18 16.81 17.33 16.72 17.02 0.1M
2021-06-17 16.91 17.08 16.75 17.08 0.0M
2021-06-16 17.37 17.37 16.81 16.81 0.0M
2021-06-15 17.09 17.36 16.98 17.36 0.0M
2021-06-14 16.88 17.11 16.73 17.09 0.0M
2021-06-11 16.93 17.01 16.70 16.77 0.0M
2021-06-10 17.15 17.15 16.75 16.87 0.0M
2021-06-09 17.00 17.18 17.00 17.15 0.0M
2021-06-08 17.64 17.64 16.79 16.96 0.0M
2021-06-07 17.71 17.79 17.51 17.51 0.0M
2021-06-04 17.28 17.83 17.28 17.60 0.0M
2021-06-03 17.24 17.28 16.94 17.28 0.0M
2021-06-02 17.15 17.26 16.92 17.24 0.0M
2021-06-01 17.10 17.28 16.96 17.17 0.0M
2021-05-28 17.00 17.19 16.84 17.08 0.0M
2021-05-27 17.09 17.20 16.82 17.13 0.0M
2021-05-26 16.66 16.99 16.60 16.89 0.0M
2021-05-25 17.05 17.05 16.56 16.60 0.0M
2021-05-24 17.32 17.32 17.00 17.06 0.0M
2021-05-21 17.26 17.47 17.07 17.24 0.0M
2021-05-20 16.41 17.14 16.40 17.10 0.0M
2021-05-19 16.70 16.71 16.35 16.39 0.0M
2021-05-18 16.64 16.90 16.64 16.81 0.0M
2021-05-17 16.88 17.04 16.67 16.82 0.0M
2021-05-14 16.75 17.21 16.75 17.02 0.1M
2021-05-13 15.87 16.74 15.86 16.69 0.0M
2021-05-12 16.43 16.55 15.81 15.81 0.0M
2021-05-11 15.86 16.42 15.84 16.31 0.0M
2021-05-10 16.68 16.96 15.97 15.99 0.0M
2021-05-07 16.50 16.82 16.42 16.58 0.0M
2021-05-06 16.50 16.69 16.46 16.50 0.0M
2021-05-05 16.59 16.59 16.49 16.59 0.0M
2021-05-04 17.07 17.07 16.33 16.43 0.0M
2021-05-03 17.19 17.43 16.99 17.16 0.0M
2021-04-30 16.76 17.14 16.76 17.05 0.0M
2021-04-29 17.05 17.17 16.58 16.90 0.0M
2021-04-28 17.31 17.31 16.79 16.89 0.0M
2021-04-27 17.55 17.55 17.00 17.24 0.0M
2021-04-26 17.50 17.76 17.34 17.46 0.0M
2021-04-23 16.96 17.49 16.93 17.46 0.0M
2021-04-22 16.61 17.28 16.61 16.96 0.0M
2021-04-21 16.91 17.19 16.54 16.56 0.0M
2021-04-20 17.18 17.38 17.13 17.13 0.0M
2021-04-19 17.59 17.59 17.03 17.29 0.0M
2021-04-16 18.00 18.00 17.40 17.63 0.0M
2021-04-15 17.69 18.15 17.66 18.00 0.0M
2021-04-14 17.27 17.59 17.21 17.54 0.0M
2021-04-13 16.93 17.42 16.58 17.38 0.0M
2021-04-12 17.01 17.20 16.80 17.02 0.0M
2021-04-09 16.77 17.04 16.46 17.04 0.0M
2021-04-08 16.63 16.85 16.37 16.77 0.0M
2021-04-07 16.82 16.99 16.38 16.69 0.0M
2021-04-06 16.93 17.22 16.74 16.78 0.0M
2021-04-05 16.73 16.99 16.66 16.93 0.0M
2021-04-01 16.31 16.59 16.31 16.52 0.0M
2021-03-31 16.39 16.71 16.18 16.31 0.0M
2021-03-30 16.28 16.36 16.15 16.15 0.0M
2021-03-29 16.65 16.77 16.22 16.28 0.0M
2021-03-26 16.90 17.00 16.59 16.65 0.0M
2021-03-25 16.31 16.90 16.07 16.90 0.1M
2021-03-24 16.93 17.16 16.30 16.40 0.0M
2021-03-23 16.66 17.11 16.58 16.71 0.1M
2021-03-22 17.32 17.32 16.50 16.58 0.1M
2021-03-19 17.17 17.57 17.17 17.30 0.2M
2021-03-18 17.25 17.57 17.14 17.23 0.1M
2021-03-17 17.29 17.46 17.15 17.18 0.0M
2021-03-16 17.69 17.77 17.23 17.37 0.0M
2021-03-15 18.00 18.00 17.36 17.69 0.0M
2021-03-12 17.72 18.02 17.72 17.99 0.0M
2021-03-11 17.81 18.00 17.51 17.76 0.0M
2021-03-10 18.09 18.09 17.53 17.57 0.0M
2021-03-09 17.21 18.13 17.17 17.86 0.0M
2021-03-08 16.94 17.39 16.70 17.06 0.0M
2021-03-05 16.74 17.50 16.49 16.85 0.1M
2021-03-04 17.82 18.07 16.09 16.44 0.1M
2021-03-03 17.76 18.05 17.74 17.85 0.0M
2021-03-02 17.99 18.00 17.70 17.75 0.0M
2021-03-01 17.68 17.95 17.61 17.86 0.0M
2021-02-26 17.00 17.75 17.00 17.33 0.0M
2021-02-25 17.35 17.51 16.94 17.02 0.0M
2021-02-24 17.10 17.43 16.75 17.17 0.0M
2021-02-23 17.04 17.32 16.61 17.14 0.0M
2021-02-22 17.07 17.15 16.87 17.06 0.0M
2021-02-19 16.31 17.15 16.31 17.00 0.0M
2021-02-18 16.58 16.96 16.25 16.27 0.0M
2021-02-17 16.81 17.27 16.56 16.70 0.0M
2021-02-16 17.32 17.46 16.62 16.92 0.0M
2021-02-12 17.80 17.94 16.98 17.20 0.0M
2021-02-11 17.93 18.01 17.55 17.80 0.0M
2021-02-10 17.93 18.00 17.70 17.79 0.1M
2021-02-09 17.64 17.80 17.45 17.74 0.0M
2021-02-08 16.99 17.81 16.80 17.76 0.0M
2021-02-05 16.66 16.98 16.61 16.81 0.0M
2021-02-04 16.51 16.56 16.40 16.50 0.0M
2021-02-03 16.57 16.75 16.30 16.43 0.0M
2021-02-02 16.25 16.76 16.12 16.60 0.0M
2021-02-01 16.15 16.22 15.97 16.16 0.0M
2021-01-29 16.00 16.25 15.64 16.07 0.0M
2021-01-28 16.00 16.08 15.29 15.78 0.0M
2021-01-27 15.99 16.33 15.40 15.86 0.0M
2021-01-26 16.58 16.76 16.14 16.25 0.0M
2021-01-25 16.68 16.87 16.28 16.58 0.0M
2021-01-22 16.29 16.82 16.22 16.63 0.0M
2021-01-21 16.93 16.93 16.27 16.31 0.0M
2021-01-20 16.94 16.98 16.68 16.88 0.2M
2021-01-19 16.80 16.92 16.50 16.90 0.0M
2021-01-15 16.53 16.81 16.47 16.51 0.0M
2021-01-14 16.68 16.98 16.50 16.56 0.0M
2021-01-13 16.29 16.69 16.29 16.56 0.0M
2021-01-12 16.20 16.43 16.03 16.43 0.0M
2021-01-11 16.89 16.99 16.08 16.10 0.0M
2021-01-08 17.18 17.28 16.60 16.88 0.0M
2021-01-07 15.50 17.01 15.50 16.85 0.1M
2021-01-06 14.78 15.63 14.77 15.21 0.0M
2021-01-05 14.72 14.99 14.41 14.58 0.0M
2021-01-04 14.67 14.81 14.50 14.67 0.0M