Reaves Utility (UTG)

UTG
🏛️ Estados Unidos →
39.40
Última Actualización: 2025-09-29
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
2022-12-30 28.50 28.58 28.02 28.27 0.3M
2022-12-29 28.49 28.66 28.28 28.41 0.3M
2022-12-28 28.85 29.01 28.45 28.53 0.3M
2022-12-27 28.65 29.04 28.63 28.75 0.2M
2022-12-23 28.50 28.99 28.40 28.87 0.2M
2022-12-22 28.54 28.70 28.17 28.57 0.2M
2022-12-21 28.57 28.80 28.41 28.71 0.2M
2022-12-20 28.19 28.69 28.19 28.33 0.3M
2022-12-19 28.74 28.95 28.25 28.46 0.2M
2022-12-16 29.51 29.57 28.63 28.98 0.3M
2022-12-15 30.01 30.19 29.59 29.77 0.2M
2022-12-14 30.47 30.70 30.10 30.48 0.2M
2022-12-13 30.50 30.71 30.01 30.42 0.3M
2022-12-12 30.02 30.20 29.92 30.02 0.2M
2022-12-09 29.95 30.11 29.95 30.01 0.1M
2022-12-08 29.96 30.03 29.87 29.95 0.2M
2022-12-07 29.95 30.05 29.85 30.05 0.2M
2022-12-06 29.99 30.00 29.82 29.93 0.2M
2022-12-05 30.00 30.22 29.82 29.93 0.2M
2022-12-02 29.94 30.36 29.55 30.24 0.3M
2022-12-01 29.81 30.16 29.81 30.01 0.3M
2022-11-30 29.52 29.88 29.05 29.84 0.3M
2022-11-29 29.40 29.50 29.13 29.38 0.1M
2022-11-28 29.70 29.79 29.29 29.45 0.2M
2022-11-25 29.50 29.73 29.50 29.68 0.1M
2022-11-23 29.10 29.56 29.08 29.56 0.2M
2022-11-22 28.95 29.13 28.72 29.03 0.2M
2022-11-21 28.82 28.98 28.66 28.80 0.2M
2022-11-18 28.80 28.99 28.76 28.90 0.2M
2022-11-17 29.19 29.19 28.38 28.60 0.2M
2022-11-16 28.93 29.26 28.92 29.24 0.2M
2022-11-15 29.05 29.14 28.59 28.91 0.3M
2022-11-14 28.84 29.00 28.70 28.73 0.2M
2022-11-11 28.98 29.13 28.60 28.76 0.2M
2022-11-10 28.21 28.98 28.04 28.98 0.5M
2022-11-09 28.06 28.20 27.65 27.76 0.2M
2022-11-08 27.93 28.17 27.73 28.06 0.2M
2022-11-07 28.03 28.04 27.41 27.77 0.2M
2022-11-04 27.90 27.94 27.41 27.87 0.2M
2022-11-03 27.18 27.71 27.02 27.51 0.2M
2022-11-02 27.64 28.20 27.35 27.44 0.2M
2022-11-01 27.95 27.96 27.56 27.77 0.2M
2022-10-31 27.84 27.84 27.36 27.62 0.3M
2022-10-28 27.20 27.69 27.20 27.66 0.4M
2022-10-27 27.00 27.36 26.89 27.18 0.3M
2022-10-26 26.58 26.99 26.56 26.77 0.2M
2022-10-25 26.01 26.60 25.96 26.50 0.3M
2022-10-24 26.13 26.20 25.80 26.04 0.3M
2022-10-21 25.66 25.92 25.47 25.81 0.2M
2022-10-20 26.14 26.32 25.64 25.96 0.3M
2022-10-19 26.53 26.53 26.02 26.21 0.2M
2022-10-18 26.58 26.75 26.25 26.42 0.3M
2022-10-17 25.50 26.04 25.50 25.81 0.3M
2022-10-14 25.82 26.18 25.10 25.22 0.3M
2022-10-13 24.77 25.64 24.55 25.48 0.4M
2022-10-12 25.50 25.69 25.00 25.00 0.3M
2022-10-11 25.72 25.96 25.50 25.50 0.2M
2022-10-10 25.98 26.30 25.70 25.70 0.3M
2022-10-07 26.60 26.85 25.85 26.00 0.5M
2022-10-06 27.55 27.55 26.60 26.70 0.4M
2022-10-05 28.13 28.13 27.28 27.46 0.3M
2022-10-04 28.12 28.45 27.91 28.18 0.3M
2022-10-03 27.38 27.96 27.16 27.60 0.5M
2022-09-30 28.07 28.07 27.21 27.24 0.4M
2022-09-29 28.56 29.00 27.53 27.81 0.3M
2022-09-28 28.58 29.10 28.37 28.86 0.4M
2022-09-27 28.92 29.00 28.15 28.52 0.4M
2022-09-26 29.32 29.47 28.38 28.73 0.4M
2022-09-23 29.82 30.00 29.22 29.53 0.4M
2022-09-22 30.36 30.38 30.07 30.13 0.2M
2022-09-21 31.02 31.30 30.37 30.37 0.2M
2022-09-20 31.40 31.40 30.70 31.10 0.2M
2022-09-19 31.90 31.96 31.35 31.48 0.2M
2022-09-16 31.25 32.13 31.25 32.09 0.2M
2022-09-15 31.95 32.05 31.35 31.47 0.2M
2022-09-14 32.04 32.24 31.90 32.18 0.1M
2022-09-13 32.90 32.90 31.76 31.85 0.3M
2022-09-12 32.88 33.07 32.76 33.05 0.2M
2022-09-09 32.62 32.75 32.48 32.65 0.1M
2022-09-08 32.45 32.60 32.18 32.41 0.1M
2022-09-07 31.61 32.47 31.60 32.45 0.3M
2022-09-06 31.71 32.00 31.47 31.55 0.2M
2022-09-02 32.16 32.40 31.53 31.54 0.2M
2022-09-01 31.69 32.07 31.62 32.07 0.2M
2022-08-31 32.15 32.40 31.77 31.81 0.2M
2022-08-30 32.57 32.61 31.74 31.88 0.2M
2022-08-29 32.31 32.79 32.11 32.57 0.2M
2022-08-26 33.06 33.15 32.32 32.35 0.2M
2022-08-25 32.85 33.06 32.65 33.06 0.1M
2022-08-24 32.56 32.85 32.56 32.82 0.1M
2022-08-23 32.91 32.91 32.41 32.59 0.1M
2022-08-22 33.17 33.25 32.66 32.82 0.2M
2022-08-19 33.25 33.57 33.20 33.31 0.1M
2022-08-18 33.67 33.69 33.23 33.48 0.2M
2022-08-17 33.82 33.90 33.65 33.80 0.1M
2022-08-16 33.82 34.02 33.65 33.87 0.2M
2022-08-15 33.25 33.83 33.15 33.75 0.2M
2022-08-12 33.08 33.46 33.08 33.45 0.2M
2022-08-11 33.09 33.35 33.00 33.01 0.2M
2022-08-10 33.00 33.11 32.90 32.98 0.2M
2022-08-09 32.69 32.76 32.57 32.75 0.2M
2022-08-08 32.30 32.80 32.25 32.52 0.3M
2022-08-05 32.46 32.50 32.00 32.32 0.2M
2022-08-04 32.45 32.59 32.34 32.43 0.2M
2022-08-03 32.35 32.41 31.90 32.32 0.2M
2022-08-02 32.27 32.55 32.13 32.23 0.2M
2022-08-01 32.38 32.40 31.90 32.30 0.2M
2022-07-29 32.02 32.39 31.78 32.30 0.2M
2022-07-28 31.39 31.96 31.35 31.89 0.3M
2022-07-27 31.12 31.34 31.00 31.27 0.2M
2022-07-26 31.03 31.15 30.91 31.08 0.1M
2022-07-25 30.83 31.10 30.75 31.03 0.2M
2022-07-22 30.65 31.14 30.52 30.75 0.2M
2022-07-21 30.62 30.87 30.38 30.73 0.2M
2022-07-20 31.35 31.40 30.90 31.09 0.2M
2022-07-19 30.91 31.33 30.84 31.32 0.2M
2022-07-18 31.20 31.23 30.85 30.86 0.2M
2022-07-15 31.00 31.19 30.74 31.19 0.1M
2022-07-14 31.02 31.07 30.81 30.97 0.2M
2022-07-13 30.90 31.25 30.82 31.06 0.1M
2022-07-12 31.15 31.32 30.95 31.02 0.2M
2022-07-11 31.17 31.35 31.06 31.14 0.2M
2022-07-08 31.29 31.36 31.06 31.24 0.1M
2022-07-07 31.20 31.32 30.97 31.24 0.1M
2022-07-06 30.96 31.16 30.71 30.92 0.1M
2022-07-05 31.46 31.46 30.07 30.85 0.3M
2022-07-01 31.19 31.65 31.13 31.24 0.3M
2022-06-30 30.74 31.22 30.60 31.00 0.2M
2022-06-29 30.85 30.91 30.30 30.69 0.2M
2022-06-28 31.30 31.39 30.70 30.78 0.2M
2022-06-27 30.61 31.11 30.55 31.04 0.2M
2022-06-24 30.17 30.54 30.11 30.48 0.2M
2022-06-23 29.56 29.94 29.47 29.89 0.2M
2022-06-22 28.94 29.64 28.94 29.40 0.2M
2022-06-21 29.21 29.99 28.96 29.06 0.5M
2022-06-17 29.94 30.02 28.85 28.95 0.6M
2022-06-16 30.95 31.00 29.75 29.94 0.6M
2022-06-15 31.30 31.79 30.92 31.61 0.4M
2022-06-14 32.01 32.06 30.76 30.91 0.5M
2022-06-13 32.57 32.69 31.73 32.05 0.4M
2022-06-10 33.42 33.42 32.77 33.08 0.2M
2022-06-09 34.19 34.23 33.43 33.54 0.2M
2022-06-08 34.35 34.35 33.78 34.15 0.2M
2022-06-07 34.24 34.31 33.82 34.31 0.3M
2022-06-06 34.50 34.50 33.92 34.08 0.4M
2022-06-03 34.01 34.01 33.69 33.78 0.1M
2022-06-02 33.84 34.00 33.46 33.93 0.2M
2022-06-01 33.88 33.99 33.48 33.71 0.2M
2022-05-31 34.16 34.17 33.50 33.87 0.2M
2022-05-27 33.81 34.00 33.70 33.99 0.2M
2022-05-26 33.55 33.83 33.39 33.64 0.2M
2022-05-25 33.40 33.40 32.99 33.33 0.1M
2022-05-24 32.75 33.30 32.35 33.21 0.2M
2022-05-23 32.70 32.97 32.58 32.62 0.2M
2022-05-20 32.94 32.94 32.17 32.52 0.2M
2022-05-19 32.33 33.15 32.19 32.59 0.1M
2022-05-18 32.75 33.00 32.46 32.46 0.2M
2022-05-17 33.24 33.36 32.65 33.25 0.2M
2022-05-16 32.50 32.90 32.28 32.89 0.1M
2022-05-13 32.28 32.83 31.97 32.34 0.2M
2022-05-12 32.44 32.64 31.65 31.96 0.3M
2022-05-11 32.41 33.03 32.14 32.36 0.4M
2022-05-10 32.96 33.06 31.92 32.34 0.3M
2022-05-09 32.99 33.00 32.32 32.53 0.2M
2022-05-06 32.97 33.24 32.83 33.12 0.2M
2022-05-05 33.55 33.62 32.78 32.93 0.2M
2022-05-04 33.05 33.62 32.96 33.51 0.2M
2022-05-03 32.90 33.29 32.81 32.96 0.2M
2022-05-02 33.25 33.50 32.50 32.95 0.3M
2022-04-29 34.39 34.48 33.22 33.26 0.2M
2022-04-28 33.97 34.24 33.57 34.24 0.2M
2022-04-27 33.65 34.13 33.52 33.64 0.2M
2022-04-26 34.02 34.02 33.57 33.60 0.2M
2022-04-25 34.00 34.05 33.21 33.92 0.3M
2022-04-22 34.75 34.76 34.00 34.06 0.2M
2022-04-21 35.40 35.40 34.62 34.77 0.1M
2022-04-20 34.97 35.43 34.87 35.24 0.2M
2022-04-19 34.42 34.88 34.38 34.81 0.2M
2022-04-18 34.69 34.72 34.28 34.37 0.2M
2022-04-14 34.58 34.75 34.46 34.62 0.1M
2022-04-13 34.49 34.66 34.25 34.66 0.1M
2022-04-12 34.43 34.67 34.07 34.37 0.2M
2022-04-11 34.76 34.76 34.12 34.16 0.2M
2022-04-08 34.50 34.85 34.50 34.78 0.1M
2022-04-07 34.50 34.59 34.29 34.47 0.2M
2022-04-06 34.20 34.68 34.20 34.54 0.2M
2022-04-05 34.20 35.06 34.16 34.36 0.3M
2022-04-04 34.95 34.95 34.55 34.66 0.2M
2022-04-01 34.66 34.94 34.42 34.91 0.2M
2022-03-31 34.94 34.99 34.50 34.57 0.2M
2022-03-30 34.20 34.70 34.16 34.70 0.3M
2022-03-29 34.00 34.25 33.95 34.16 0.2M
2022-03-28 33.81 33.91 33.55 33.91 0.2M
2022-03-25 33.38 33.54 33.27 33.50 0.2M
2022-03-24 33.10 33.32 33.06 33.31 0.1M
2022-03-23 32.87 33.14 32.85 33.02 0.1M
2022-03-22 33.00 33.14 32.98 32.98 0.2M
2022-03-21 33.05 33.16 32.96 33.03 0.2M
2022-03-18 32.95 33.14 32.83 33.06 0.2M
2022-03-17 33.06 33.35 33.03 33.18 0.2M
2022-03-16 33.23 33.33 32.91 33.29 0.2M
2022-03-15 32.83 33.27 32.83 33.08 0.3M
2022-03-14 33.11 33.20 32.90 32.92 0.2M
2022-03-11 33.29 33.30 33.11 33.15 0.1M
2022-03-10 33.01 33.11 32.65 33.11 0.2M
2022-03-09 33.15 33.16 32.87 32.89 0.2M
2022-03-08 33.25 33.40 32.76 32.98 0.3M
2022-03-07 33.19 33.30 33.02 33.17 0.2M
2022-03-04 32.69 33.20 32.45 33.19 0.2M
2022-03-03 32.45 32.94 32.45 32.76 0.2M
2022-03-02 32.00 32.42 31.96 32.39 0.2M
2022-03-01 32.03 32.36 31.80 31.98 0.3M
2022-02-28 32.03 32.28 31.80 32.25 0.2M
2022-02-25 31.35 32.06 31.35 31.99 0.3M
2022-02-24 30.90 31.39 30.76 31.31 0.4M
2022-02-23 31.59 31.65 31.12 31.16 0.2M
2022-02-22 31.57 31.68 31.03 31.32 0.4M
2022-02-18 31.79 31.94 31.59 31.74 0.2M
2022-02-17 32.09 32.19 31.66 31.80 0.3M
2022-02-16 32.18 32.33 32.01 32.23 0.2M
2022-02-15 32.31 32.46 32.14 32.18 0.3M
2022-02-14 32.40 32.61 32.13 32.40 0.3M
2022-02-11 32.80 33.00 32.38 32.50 0.3M
2022-02-10 33.25 33.46 32.82 32.96 0.2M
2022-02-09 33.28 33.48 33.17 33.34 0.2M
2022-02-08 33.15 33.26 33.10 33.16 0.1M
2022-02-07 33.37 33.37 33.07 33.15 0.2M
2022-02-04 33.46 33.57 33.04 33.32 0.1M
2022-02-03 33.25 33.72 33.23 33.46 0.2M
2022-02-02 33.38 33.56 33.20 33.42 0.3M
2022-02-01 33.44 33.50 33.02 33.32 0.2M
2022-01-31 33.02 33.49 33.00 33.42 0.3M
2022-01-28 32.45 33.05 32.31 32.99 0.2M
2022-01-27 32.63 33.10 32.30 32.38 0.5M
2022-01-26 32.95 33.29 32.31 32.57 0.3M
2022-01-25 32.89 33.17 32.61 32.89 0.2M
2022-01-24 32.95 33.17 32.20 33.15 0.6M
2022-01-21 33.51 33.58 33.10 33.14 0.4M
2022-01-20 33.55 34.13 33.55 33.58 0.2M
2022-01-19 33.72 33.86 33.53 33.53 0.3M
2022-01-18 34.20 34.20 33.68 33.75 0.4M
2022-01-14 34.20 34.28 34.05 34.11 0.2M
2022-01-13 34.11 34.40 34.00 34.30 0.2M
2022-01-12 34.30 34.67 33.97 34.21 0.4M
2022-01-11 34.39 34.39 34.05 34.25 0.2M
2022-01-10 34.37 34.42 34.02 34.39 0.2M
2022-01-07 34.45 34.56 34.21 34.33 0.2M
2022-01-06 34.57 34.64 34.31 34.42 0.2M
2022-01-05 34.91 35.10 34.52 34.52 0.3M
2022-01-04 35.25 35.25 34.90 35.10 0.3M
2022-01-03 35.22 35.24 34.85 35.22 0.3M