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
2024-12-31 11.52 11.65 11.43 11.50 0.0M
2024-12-30 11.45 11.49 11.33 11.44 0.0M
2024-12-27 11.50 11.56 11.35 11.48 0.0M
2024-12-26 11.35 11.60 11.32 11.53 0.0M
2024-12-24 11.36 11.47 11.24 11.43 0.0M
2024-12-23 11.73 11.80 11.26 11.32 0.0M
2024-12-20 11.71 11.98 11.60 11.69 0.1M
2024-12-19 12.15 12.25 11.77 11.77 0.0M
2024-12-18 12.53 12.53 11.84 11.98 0.1M
2024-12-17 12.51 12.54 12.43 12.53 0.0M
2024-12-16 12.57 12.57 12.30 12.53 0.0M
2024-12-13 12.53 12.53 12.30 12.49 0.0M
2024-12-12 12.48 12.62 12.38 12.46 0.0M
2024-12-11 12.55 12.55 12.13 12.41 0.1M
2024-12-10 12.32 12.53 12.23 12.53 0.0M
2024-12-09 12.78 12.78 12.25 12.25 0.1M
2024-12-06 12.71 12.75 12.57 12.74 0.0M
2024-12-05 12.86 12.86 12.60 12.60 0.0M
2024-12-04 13.12 13.14 12.82 12.89 0.0M
2024-12-03 13.23 13.23 12.96 13.05 0.0M
2024-12-02 13.35 13.35 13.14 13.23 0.0M
2024-11-29 13.54 13.54 13.32 13.40 0.0M
2024-11-27 13.23 13.68 13.23 13.42 0.0M
2024-11-26 13.21 13.27 12.94 13.10 0.0M
2024-11-25 13.38 13.38 13.20 13.27 0.0M
2024-11-22 13.16 13.37 13.13 13.31 0.0M
2024-11-21 12.96 13.09 12.83 13.09 0.0M
2024-11-20 12.99 13.00 12.82 12.85 0.0M
2024-11-19 12.87 12.98 12.69 12.98 0.0M
2024-11-18 12.77 13.01 12.75 12.88 0.0M
2024-11-15 12.67 12.79 12.54 12.59 0.0M
2024-11-14 12.79 12.81 12.53 12.53 0.0M
2024-11-13 12.82 12.84 12.63 12.68 0.0M
2024-11-12 13.13 13.28 12.73 12.85 0.0M
2024-11-11 13.47 13.55 13.10 13.17 0.0M
2024-11-08 13.47 13.52 13.26 13.47 0.0M
2024-11-07 13.21 13.98 13.21 13.48 0.0M
2024-11-06 13.16 13.50 13.00 13.50 0.1M
2024-11-05 12.45 12.83 12.32 12.77 0.0M
2024-11-04 12.47 12.54 12.35 12.44 0.0M
2024-11-01 12.54 12.58 12.33 12.40 0.0M
2024-10-31 12.63 12.69 12.49 12.49 0.0M
2024-10-30 12.52 12.63 12.51 12.53 0.0M
2024-10-29 12.48 12.58 12.29 12.41 0.0M
2024-10-28 12.26 12.54 12.25 12.50 0.0M
2024-10-25 12.46 12.63 12.17 12.17 0.0M
2024-10-24 12.54 12.57 12.34 12.37 0.0M
2024-10-23 12.63 12.77 12.46 12.53 0.0M
2024-10-22 12.84 12.84 12.60 12.66 0.0M
2024-10-21 13.24 13.28 12.89 12.89 0.0M
2024-10-18 13.01 13.30 12.75 13.24 0.0M
2024-10-17 12.86 13.07 12.86 13.07 0.0M
2024-10-16 12.54 12.88 12.39 12.88 0.0M
2024-10-15 12.31 12.56 12.31 12.33 0.0M
2024-10-14 12.22 12.51 12.22 12.43 0.0M
2024-10-11 12.07 12.19 12.07 12.19 0.0M
2024-10-10 12.01 12.13 12.01 12.04 0.0M
2024-10-09 12.12 12.19 12.06 12.09 0.0M
2024-10-08 12.23 12.26 12.07 12.12 0.0M
2024-10-07 12.29 12.40 12.00 12.16 0.0M
2024-10-04 12.27 12.34 12.13 12.30 0.0M
2024-10-03 12.39 12.43 12.08 12.14 0.0M
2024-10-02 12.48 12.55 12.34 12.35 0.0M
2024-10-01 12.52 12.59 12.34 12.47 0.0M
2024-09-30 12.59 12.60 12.54 12.59 0.0M
2024-09-27 12.55 12.65 12.42 12.60 0.0M
2024-09-26 12.66 12.66 12.35 12.42 0.0M
2024-09-25 12.91 12.91 12.58 12.63 0.0M
2024-09-24 12.85 13.00 12.71 12.86 0.0M
2024-09-23 12.82 12.91 12.69 12.88 0.0M
2024-09-20 13.25 13.25 12.66 12.74 0.1M
2024-09-19 13.09 13.25 12.94 13.25 0.0M
2024-09-18 13.05 13.10 12.84 12.92 0.0M
2024-09-17 13.10 13.15 12.99 13.05 0.0M
2024-09-16 13.06 13.17 12.99 13.12 0.0M
2024-09-13 13.03 13.14 13.02 13.08 0.0M
2024-09-12 12.94 13.00 12.79 12.99 0.1M
2024-09-11 12.77 12.88 12.73 12.85 0.0M
2024-09-10 12.10 12.88 12.10 12.85 0.0M
2024-09-09 12.66 12.85 12.53 12.58 0.0M
2024-09-06 12.67 12.86 12.61 12.75 0.0M
2024-09-05 12.18 12.61 12.18 12.60 0.0M
2024-09-04 12.08 12.29 12.04 12.10 0.0M
2024-09-03 12.62 12.62 12.00 12.02 0.0M
2024-08-30 12.53 12.71 12.51 12.69 0.0M
2024-08-29 12.63 12.68 12.49 12.56 0.0M
2024-08-28 12.49 12.80 12.40 12.58 0.0M
2024-08-27 12.79 12.79 12.41 12.41 0.0M
2024-08-26 12.22 12.76 12.00 12.75 0.1M
2024-08-23 11.91 12.29 11.87 12.23 0.0M
2024-08-22 12.10 12.10 11.82 11.88 0.0M
2024-08-21 11.82 12.10 11.82 12.09 0.0M
2024-08-20 12.16 12.16 11.88 11.89 0.0M
2024-08-19 11.92 12.23 11.90 12.18 0.0M
2024-08-16 11.86 11.97 11.80 11.89 0.0M
2024-08-15 11.89 11.97 11.41 11.94 0.0M
2024-08-14 11.60 11.70 11.46 11.70 0.0M
2024-08-13 11.80 11.90 11.53 11.64 0.0M
2024-08-12 12.05 12.14 11.70 11.80 0.0M
2024-08-09 12.05 12.05 11.81 11.96 0.0M
2024-08-08 11.90 12.21 11.72 12.20 0.0M
2024-08-07 12.29 12.29 11.91 11.95 0.0M
2024-08-06 11.96 12.19 11.96 12.14 0.0M
2024-08-05 12.25 12.28 11.81 11.81 0.0M
2024-08-02 12.53 12.92 12.43 12.43 0.0M
2024-08-01 12.91 13.02 12.75 12.83 0.0M
2024-07-31 12.99 13.08 12.68 12.93 0.0M
2024-07-30 13.00 13.10 12.68 13.00 0.0M
2024-07-29 13.29 13.29 12.85 12.90 0.0M
2024-07-26 13.15 13.32 12.80 13.30 0.0M
2024-07-25 13.07 13.20 12.92 13.00 0.0M
2024-07-24 13.25 13.35 13.00 13.01 0.0M
2024-07-23 13.01 13.34 12.94 13.27 0.0M
2024-07-22 12.84 13.02 12.75 13.02 0.0M
2024-07-19 12.87 12.87 12.72 12.75 0.0M
2024-07-18 12.99 13.20 12.79 12.79 0.0M
2024-07-17 12.62 13.20 12.36 13.08 0.0M
2024-07-16 12.49 12.85 12.32 12.84 0.0M
2024-07-15 12.50 12.50 12.22 12.40 0.0M
2024-07-12 12.00 12.48 11.96 12.44 0.1M
2024-07-11 12.00 12.00 11.75 12.00 0.0M
2024-07-10 11.92 11.96 11.75 11.96 0.0M
2024-07-09 11.95 11.99 11.80 11.87 0.0M
2024-07-08 11.95 12.08 11.94 12.01 0.0M
2024-07-05 12.00 12.13 11.76 11.86 0.0M
2024-07-03 12.17 12.17 11.97 12.02 0.0M
2024-07-02 12.10 12.35 11.95 12.08 0.0M
2024-07-01 12.14 12.43 12.00 12.14 0.0M
2024-06-28 12.33 12.39 12.10 12.10 0.1M
2024-06-27 12.05 12.37 12.05 12.22 0.0M
2024-06-26 12.00 12.08 12.00 12.03 0.0M
2024-06-25 12.08 12.23 12.00 12.00 0.0M
2024-06-24 12.12 12.29 12.07 12.07 0.0M
2024-06-21 12.11 12.11 12.00 12.00 0.0M
2024-06-20 12.00 12.15 12.00 12.07 0.0M
2024-06-18 12.10 12.21 12.00 12.00 0.0M
2024-06-17 12.03 12.17 12.00 12.05 0.0M
2024-06-14 12.13 12.29 12.03 12.15 0.0M
2024-06-13 12.44 12.50 12.32 12.32 0.0M
2024-06-12 12.55 12.80 12.43 12.43 0.0M
2024-06-11 12.25 12.43 12.20 12.42 0.0M
2024-06-10 12.20 12.39 12.19 12.27 0.0M
2024-06-07 12.47 12.55 12.22 12.22 0.0M
2024-06-06 12.40 12.73 12.38 12.55 0.0M
2024-06-05 12.48 12.60 12.31 12.50 0.0M
2024-06-04 12.50 12.50 12.24 12.30 0.0M
2024-06-03 12.97 13.08 12.46 12.46 0.0M
2024-05-31 12.73 12.97 12.72 12.92 0.0M
2024-05-30 12.58 12.74 12.46 12.64 0.0M
2024-05-29 12.55 12.69 12.46 12.50 0.0M
2024-05-28 12.55 12.68 12.40 12.63 0.0M
2024-05-24 12.39 12.47 12.31 12.47 0.0M
2024-05-23 12.82 12.85 12.32 12.32 0.0M
2024-05-22 12.99 13.09 12.83 12.83 0.0M
2024-05-21 13.10 13.31 13.00 13.04 0.0M
2024-05-20 13.22 13.26 13.00 13.00 0.0M
2024-05-17 13.29 13.29 13.11 13.19 0.0M
2024-05-16 13.17 13.35 13.05 13.23 0.0M
2024-05-15 13.00 13.33 12.91 13.11 0.0M
2024-05-14 13.10 13.35 12.91 12.99 0.0M
2024-05-13 12.36 13.32 12.36 13.03 0.1M
2024-05-10 12.97 12.97 12.50 12.53 0.0M
2024-05-09 12.90 12.97 12.56 12.90 0.0M
2024-05-08 12.70 12.89 12.70 12.83 0.0M
2024-05-07 12.71 12.95 12.60 12.70 0.0M
2024-05-06 12.86 12.86 12.54 12.62 0.0M
2024-05-03 12.80 12.80 12.65 12.76 0.0M
2024-05-02 12.56 12.93 12.52 12.77 0.0M
2024-05-01 12.26 12.75 12.20 12.47 0.0M
2024-04-30 12.70 12.70 12.24 12.24 0.0M
2024-04-29 12.47 12.70 12.47 12.70 0.0M
2024-04-26 12.26 12.50 12.04 12.19 0.0M
2024-04-25 12.10 12.39 12.06 12.25 0.0M
2024-04-24 12.14 12.22 12.01 12.13 0.0M
2024-04-23 12.19 12.28 12.04 12.23 0.0M
2024-04-22 12.50 12.50 12.15 12.20 0.0M
2024-04-19 12.13 12.49 12.11 12.44 0.0M
2024-04-18 12.08 12.30 12.08 12.13 0.0M
2024-04-17 12.07 12.20 11.99 12.12 0.0M
2024-04-16 12.10 12.20 11.97 12.12 0.0M
2024-04-15 12.30 12.47 11.99 12.01 0.1M
2024-04-12 12.25 12.53 12.20 12.20 0.0M
2024-04-11 12.40 12.57 12.20 12.28 0.0M
2024-04-10 12.50 12.62 12.20 12.36 0.0M
2024-04-09 12.73 12.75 12.55 12.55 0.0M
2024-04-08 12.61 12.93 12.55 12.71 0.0M
2024-04-05 12.72 12.87 12.53 12.55 0.0M
2024-04-04 12.81 12.99 12.72 12.83 0.0M
2024-04-03 12.53 12.86 12.53 12.65 0.0M
2024-04-02 12.83 12.88 12.50 12.52 0.0M
2024-04-01 12.97 13.05 12.87 12.91 0.0M
2024-03-28 12.92 13.14 12.84 12.84 0.0M
2024-03-27 12.92 13.10 12.71 12.88 0.0M
2024-03-26 12.76 12.95 12.73 12.82 0.0M
2024-03-25 12.26 12.90 12.26 12.70 0.0M
2024-03-22 12.34 12.38 12.20 12.21 0.0M
2024-03-21 12.52 12.56 12.32 12.34 0.0M
2024-03-20 12.40 12.65 12.36 12.48 0.0M
2024-03-19 12.52 12.75 12.20 12.50 0.0M
2024-03-18 12.97 12.97 12.52 12.55 0.0M
2024-03-15 12.20 12.72 12.20 12.68 0.1M
2024-03-14 12.61 12.61 12.16 12.30 0.0M
2024-03-13 12.50 12.67 12.36 12.52 0.0M
2024-03-12 12.23 13.00 12.23 12.35 0.0M
2024-03-11 13.00 13.18 12.20 12.28 0.0M
2024-03-08 12.73 13.26 12.60 13.10 0.1M
2024-03-07 13.05 13.30 12.25 12.35 0.0M
2024-03-06 13.19 13.42 13.01 13.01 0.1M
2024-03-05 13.09 13.17 13.01 13.17 0.0M
2024-03-04 13.00 13.15 12.87 13.05 0.0M
2024-03-01 12.94 12.99 12.86 12.97 0.0M
2024-02-29 12.98 13.00 12.78 12.94 0.0M
2024-02-28 12.82 12.98 12.74 12.76 0.0M
2024-02-27 12.67 12.99 12.49 12.85 0.0M
2024-02-26 12.58 12.93 12.35 12.60 0.0M
2024-02-23 12.52 12.75 12.42 12.59 0.0M
2024-02-22 12.56 12.75 12.21 12.54 0.0M
2024-02-21 12.52 12.63 12.50 12.63 0.0M
2024-02-20 12.53 12.64 12.43 12.44 0.0M
2024-02-16 12.67 12.85 12.38 12.50 0.0M
2024-02-15 12.74 12.78 12.50 12.70 0.0M
2024-02-14 12.45 12.70 12.28 12.57 0.0M
2024-02-13 12.64 12.64 12.00 12.25 0.1M
2024-02-12 12.78 12.91 12.78 12.79 0.0M
2024-02-09 13.01 13.01 12.51 12.82 0.0M
2024-02-08 12.50 13.06 12.12 12.94 0.0M
2024-02-07 12.12 12.51 12.04 12.36 0.0M
2024-02-06 11.98 12.23 11.98 12.09 0.0M
2024-02-05 11.99 12.20 11.97 11.98 0.0M
2024-02-02 12.06 12.24 12.04 12.05 0.0M
2024-02-01 12.04 12.24 12.04 12.20 0.0M
2024-01-31 12.14 12.37 11.99 11.99 0.0M
2024-01-30 12.36 12.37 12.11 12.11 0.0M
2024-01-29 12.17 12.49 11.97 12.49 0.0M
2024-01-26 12.41 12.65 12.01 12.15 0.0M
2024-01-25 12.31 12.39 12.05 12.34 0.0M
2024-01-24 12.64 12.64 11.97 12.17 0.0M
2024-01-23 12.55 12.66 12.31 12.42 0.0M
2024-01-22 12.57 12.59 12.28 12.50 0.0M
2024-01-19 11.97 12.18 11.84 12.14 0.0M
2024-01-18 12.02 12.04 11.90 12.02 0.0M
2024-01-17 12.11 12.20 12.00 12.06 0.0M
2024-01-16 12.75 12.82 12.20 12.30 0.0M
2024-01-12 12.40 12.63 12.18 12.54 0.0M
2024-01-11 12.34 12.34 12.13 12.23 0.0M
2024-01-10 12.54 12.57 12.20 12.37 0.0M
2024-01-09 12.46 12.59 12.24 12.41 0.0M
2024-01-08 12.57 12.68 12.40 12.59 0.0M
2024-01-05 12.87 12.87 12.56 12.67 0.0M
2024-01-04 13.16 13.18 12.75 12.88 0.0M
2024-01-03 12.99 13.25 12.86 13.13 0.0M
2024-01-02 13.12 13.12 12.92 12.94 0.0M