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
2023-12-29 26.73 26.98 26.64 26.74 0.4M
2023-12-28 26.80 26.83 26.54 26.72 0.3M
2023-12-27 26.65 27.00 26.62 26.82 0.3M
2023-12-26 26.34 26.86 26.34 26.62 0.3M
2023-12-22 26.24 26.70 26.23 26.32 0.3M
2023-12-21 26.64 26.70 26.28 26.39 0.4M
2023-12-20 26.82 27.06 26.60 26.62 0.2M
2023-12-19 27.00 27.00 26.84 26.92 0.4M
2023-12-18 26.75 27.00 26.75 26.82 0.4M
2023-12-15 27.47 27.53 26.75 26.91 0.3M
2023-12-14 27.88 27.88 27.44 27.60 0.4M
2023-12-13 26.94 27.88 26.78 27.88 0.5M
2023-12-12 26.73 27.00 26.65 26.92 0.2M
2023-12-11 26.77 26.82 26.60 26.75 0.2M
2023-12-08 26.82 26.90 26.65 26.74 0.2M
2023-12-07 26.95 27.00 26.75 26.82 0.2M
2023-12-06 26.67 26.90 26.67 26.90 0.3M
2023-12-05 26.85 26.86 26.60 26.65 0.2M
2023-12-04 26.75 26.92 26.68 26.85 0.2M
2023-12-01 26.43 26.78 26.40 26.77 0.4M
2023-11-30 26.49 26.49 26.31 26.42 0.2M
2023-11-29 26.70 26.70 26.30 26.37 0.3M
2023-11-28 26.35 26.52 26.28 26.46 0.3M
2023-11-27 26.45 26.45 26.23 26.31 0.2M
2023-11-24 26.16 26.38 26.08 26.38 0.1M
2023-11-22 26.06 26.17 26.00 26.17 0.1M
2023-11-21 26.05 26.10 25.92 26.02 0.2M
2023-11-20 25.93 26.09 25.69 26.02 0.3M
2023-11-17 26.02 26.02 25.82 25.92 0.2M
2023-11-16 25.81 26.09 25.81 25.91 0.2M
2023-11-15 25.78 26.08 25.72 25.82 0.3M
2023-11-14 25.53 26.05 25.46 26.03 0.3M
2023-11-13 25.08 25.25 24.90 25.00 0.2M
2023-11-10 24.71 25.10 24.70 24.97 0.3M
2023-11-09 25.11 25.34 24.52 24.62 0.3M
2023-11-08 25.39 25.43 24.86 25.06 0.3M
2023-11-07 25.54 25.67 25.26 25.33 0.3M
2023-11-06 26.00 26.04 25.43 25.48 0.4M
2023-11-03 25.62 25.92 25.56 25.82 0.3M
2023-11-02 25.18 25.50 25.10 25.47 0.5M
2023-11-01 24.60 25.12 24.47 24.83 0.6M
2023-10-31 24.24 24.58 24.06 24.56 0.4M
2023-10-30 23.74 24.04 23.70 24.03 0.3M
2023-10-27 24.05 24.05 23.63 23.69 0.2M
2023-10-26 23.72 24.15 23.70 23.96 0.2M
2023-10-25 23.95 24.04 23.63 23.85 0.2M
2023-10-24 23.61 24.06 23.57 23.89 0.3M
2023-10-23 24.00 24.08 23.46 23.52 0.4M
2023-10-20 24.20 24.46 23.88 23.94 0.2M
2023-10-19 24.69 24.75 24.27 24.34 0.3M
2023-10-18 25.01 25.14 24.74 24.89 0.3M
2023-10-17 25.06 25.23 25.01 25.19 0.2M
2023-10-16 24.85 25.25 24.85 25.16 0.4M
2023-10-13 24.74 25.00 24.71 24.79 0.2M
2023-10-12 25.09 25.09 24.50 24.67 0.2M
2023-10-11 24.81 24.97 24.70 24.95 0.3M
2023-10-10 24.34 24.68 24.25 24.60 0.3M
2023-10-09 24.02 24.30 24.02 24.25 0.4M
2023-10-06 23.75 24.11 23.30 24.06 0.5M
2023-10-05 23.65 23.88 23.57 23.75 0.3M
2023-10-04 23.66 23.80 23.49 23.79 0.3M
2023-10-03 23.58 23.71 23.24 23.64 0.6M
2023-10-02 24.69 24.69 23.53 23.75 0.8M
2023-09-29 24.80 24.97 24.53 24.65 0.4M
2023-09-28 24.78 24.88 24.58 24.70 0.3M
2023-09-27 25.12 25.19 24.60 24.76 0.5M
2023-09-26 25.68 25.73 25.00 25.08 0.4M
2023-09-25 25.89 25.89 25.64 25.76 0.2M
2023-09-22 26.12 26.23 25.87 25.89 0.3M
2023-09-21 26.25 26.37 26.01 26.03 0.2M
2023-09-20 26.52 26.73 26.37 26.37 0.2M
2023-09-19 26.62 26.79 26.46 26.48 0.2M
2023-09-18 26.76 26.79 26.48 26.71 0.2M
2023-09-15 26.90 27.20 26.81 26.84 0.2M
2023-09-14 26.58 26.74 26.50 26.70 0.3M
2023-09-13 26.32 26.56 26.32 26.44 0.2M
2023-09-12 26.32 26.40 26.14 26.37 0.2M
2023-09-11 26.05 26.32 26.05 26.19 0.2M
2023-09-08 25.95 26.17 25.95 26.09 0.1M
2023-09-07 25.83 26.21 25.83 25.88 0.3M
2023-09-06 25.93 26.03 25.81 25.85 0.3M
2023-09-05 26.27 26.31 25.95 26.00 0.3M
2023-09-01 26.42 26.73 26.12 26.35 0.3M
2023-08-31 26.63 26.70 26.32 26.35 0.2M
2023-08-30 26.57 26.70 26.44 26.51 0.2M
2023-08-29 26.36 26.61 26.30 26.57 0.2M
2023-08-28 26.33 26.50 26.31 26.41 0.2M
2023-08-25 26.18 26.31 26.18 26.26 0.1M
2023-08-24 26.31 26.53 26.17 26.20 0.2M
2023-08-23 26.20 26.31 26.14 26.26 0.2M
2023-08-22 26.10 26.15 26.01 26.10 0.2M
2023-08-21 26.33 26.40 26.00 26.06 0.3M
2023-08-18 26.44 26.48 26.20 26.28 0.5M
2023-08-17 26.74 26.83 26.50 26.52 0.5M
2023-08-16 27.03 27.16 26.91 26.92 0.2M
2023-08-15 27.06 27.14 26.91 27.04 0.2M
2023-08-14 27.10 27.20 27.06 27.17 0.2M
2023-08-11 27.01 27.19 27.01 27.11 0.2M
2023-08-10 27.06 27.35 27.02 27.02 0.3M
2023-08-09 27.00 27.14 26.94 27.00 0.3M
2023-08-08 26.97 27.01 26.90 26.97 0.2M
2023-08-07 27.18 27.30 26.91 26.94 0.6M
2023-08-04 27.40 27.48 27.11 27.16 0.5M
2023-08-03 27.74 27.78 27.30 27.37 0.3M
2023-08-02 27.65 27.89 27.64 27.76 0.2M
2023-08-01 28.05 28.18 27.70 27.75 0.3M
2023-07-31 28.24 28.24 28.01 28.09 0.3M
2023-07-28 28.02 28.20 28.00 28.14 0.3M
2023-07-27 28.34 28.40 27.82 27.92 0.2M
2023-07-26 28.25 28.45 28.16 28.22 0.1M
2023-07-25 28.21 28.25 28.13 28.17 0.2M
2023-07-24 28.18 28.29 28.07 28.14 0.2M
2023-07-21 28.07 28.30 27.92 28.17 0.3M
2023-07-20 27.65 28.05 27.65 27.98 0.2M
2023-07-19 27.57 28.08 27.57 27.90 0.2M
2023-07-18 27.83 27.88 27.52 27.71 0.3M
2023-07-17 28.01 28.07 27.81 27.82 0.3M
2023-07-14 28.10 28.10 27.70 28.02 0.3M
2023-07-13 27.94 28.06 27.86 27.94 0.2M
2023-07-12 27.65 27.90 27.50 27.83 0.2M
2023-07-11 27.25 27.52 27.25 27.49 0.2M
2023-07-10 27.42 27.50 27.15 27.25 0.3M
2023-07-07 27.40 27.54 27.22 27.40 0.3M
2023-07-06 27.82 27.82 27.42 27.52 0.3M
2023-07-05 27.62 27.96 27.60 27.83 0.2M
2023-07-03 27.55 27.67 27.43 27.61 0.2M
2023-06-30 27.28 27.45 27.20 27.42 0.2M
2023-06-29 27.03 27.20 26.92 27.17 0.2M
2023-06-28 27.40 27.43 27.00 27.04 0.2M
2023-06-27 27.10 27.43 27.10 27.33 0.2M
2023-06-26 27.10 27.24 26.99 27.10 0.3M
2023-06-23 27.24 27.44 26.89 27.00 0.2M
2023-06-22 27.51 27.66 27.30 27.32 0.2M
2023-06-21 27.36 27.62 27.15 27.57 0.2M
2023-06-20 27.80 27.90 27.39 27.43 0.2M
2023-06-16 27.98 27.98 27.79 27.90 0.2M
2023-06-15 27.32 27.80 27.32 27.74 0.2M
2023-06-14 27.57 27.89 27.55 27.56 0.2M
2023-06-13 27.46 27.64 27.42 27.62 0.2M
2023-06-12 27.60 27.62 27.38 27.46 0.2M
2023-06-09 27.70 27.72 27.50 27.62 0.2M
2023-06-08 27.37 27.50 27.26 27.50 0.2M
2023-06-07 27.26 27.41 27.15 27.33 0.3M
2023-06-06 27.22 27.29 27.13 27.23 0.2M
2023-06-05 27.13 27.30 27.07 27.12 0.2M
2023-06-02 27.00 27.16 26.85 27.13 0.3M
2023-06-01 26.90 26.97 26.64 26.92 0.2M
2023-05-31 26.89 26.89 26.63 26.77 0.3M
2023-05-30 26.88 26.89 26.71 26.79 0.2M
2023-05-26 26.63 26.79 26.57 26.76 0.2M
2023-05-25 26.92 27.02 26.57 26.62 0.3M
2023-05-24 27.31 27.38 26.87 26.90 0.2M
2023-05-23 27.36 27.61 27.21 27.22 0.2M
2023-05-22 27.68 27.76 27.45 27.45 0.2M
2023-05-19 27.66 27.81 27.51 27.58 0.1M
2023-05-18 27.74 27.84 27.33 27.64 0.2M
2023-05-17 27.92 27.99 27.54 27.72 0.2M
2023-05-16 28.18 28.27 27.98 28.05 0.2M
2023-05-15 28.57 28.63 28.11 28.31 0.2M
2023-05-12 28.35 28.55 28.32 28.48 0.1M
2023-05-11 28.33 28.47 28.24 28.31 0.2M
2023-05-10 28.61 28.73 28.30 28.54 0.1M
2023-05-09 28.45 28.52 28.30 28.42 0.1M
2023-05-08 28.78 28.78 28.42 28.52 0.1M
2023-05-05 28.44 28.75 28.44 28.69 0.1M
2023-05-04 28.36 28.66 28.23 28.37 0.1M
2023-05-03 28.49 28.74 28.25 28.36 0.2M
2023-05-02 28.90 28.90 28.29 28.41 0.2M
2023-05-01 28.73 29.07 28.72 28.88 0.1M
2023-04-28 28.72 28.94 28.67 28.85 0.2M
2023-04-27 28.32 28.67 28.27 28.64 0.2M
2023-04-26 28.84 28.84 28.25 28.31 0.2M
2023-04-25 28.79 28.98 28.60 28.65 0.2M
2023-04-24 28.65 28.80 28.60 28.77 0.1M
2023-04-21 28.72 28.95 28.56 28.70 0.1M
2023-04-20 28.94 28.98 28.57 28.76 0.1M
2023-04-19 28.71 29.05 28.71 28.96 0.2M
2023-04-18 29.00 29.14 28.85 28.94 0.1M
2023-04-17 29.15 29.28 29.04 29.16 0.2M
2023-04-14 29.32 29.41 28.99 29.19 0.1M
2023-04-13 29.31 29.40 29.00 29.35 0.1M
2023-04-12 29.42 29.50 29.17 29.26 0.2M
2023-04-11 29.15 29.45 28.94 29.34 0.2M
2023-04-10 29.14 29.22 28.85 29.15 0.2M
2023-04-06 28.64 29.28 28.60 29.08 0.2M
2023-04-05 28.50 28.62 28.46 28.59 0.2M
2023-04-04 28.46 28.46 28.27 28.46 0.1M
2023-04-03 28.42 28.49 28.30 28.38 0.2M
2023-03-31 28.36 28.45 28.27 28.38 0.2M
2023-03-30 27.90 28.16 27.53 28.16 0.2M
2023-03-29 27.33 27.73 27.26 27.68 0.2M
2023-03-28 27.15 27.50 27.06 27.26 0.1M
2023-03-27 27.05 27.24 27.00 27.06 0.2M
2023-03-24 26.32 26.77 26.32 26.74 0.2M
2023-03-23 26.80 26.91 26.34 26.48 0.3M
2023-03-22 27.18 27.20 26.74 26.75 0.2M
2023-03-21 27.27 27.60 26.90 27.18 0.3M
2023-03-20 27.20 27.60 27.20 27.32 0.2M
2023-03-17 27.42 27.42 27.05 27.27 0.1M
2023-03-16 27.21 27.46 27.00 27.43 0.2M
2023-03-15 26.78 27.67 26.78 27.36 0.3M
2023-03-14 26.93 27.30 26.93 27.06 0.3M
2023-03-13 26.62 27.21 26.55 26.76 0.4M
2023-03-10 27.40 27.43 26.77 26.85 0.3M
2023-03-09 27.71 27.96 27.33 27.41 0.5M
2023-03-08 28.00 28.11 27.69 27.86 0.3M
2023-03-07 28.20 28.37 27.81 27.92 0.3M
2023-03-06 28.44 28.44 28.24 28.27 0.3M
2023-03-03 27.95 28.29 27.80 28.26 0.3M
2023-03-02 27.60 27.89 27.39 27.86 0.4M
2023-03-01 28.03 28.05 27.62 27.70 0.3M
2023-02-28 28.50 28.50 28.08 28.09 0.3M
2023-02-27 28.60 28.87 28.38 28.40 0.2M
2023-02-24 28.45 28.48 28.24 28.45 0.2M
2023-02-23 28.53 28.61 28.33 28.48 0.2M
2023-02-22 28.80 28.80 28.42 28.53 0.2M
2023-02-21 29.12 29.13 28.66 28.80 0.3M
2023-02-17 29.15 29.35 29.00 29.14 0.2M
2023-02-16 29.34 29.38 29.21 29.29 0.2M
2023-02-15 29.40 29.43 29.28 29.41 0.1M
2023-02-14 29.42 29.69 29.25 29.58 0.2M
2023-02-13 29.46 29.60 29.33 29.55 0.2M
2023-02-10 28.90 29.45 28.88 29.42 0.2M
2023-02-09 29.52 29.52 28.95 29.01 0.3M
2023-02-08 29.64 29.77 29.30 29.36 0.2M
2023-02-07 29.64 29.80 29.42 29.77 0.3M
2023-02-06 29.86 29.86 29.61 29.72 0.2M
2023-02-03 30.00 30.00 29.45 29.89 0.3M
2023-02-02 30.18 30.32 30.01 30.14 0.2M
2023-02-01 29.90 30.22 29.82 30.06 0.2M
2023-01-31 29.75 29.94 29.61 29.94 0.2M
2023-01-30 29.85 29.91 29.74 29.76 0.2M
2023-01-27 29.87 29.96 29.70 29.83 0.2M
2023-01-26 29.83 29.83 29.62 29.82 0.2M
2023-01-25 29.70 29.90 29.56 29.86 0.2M
2023-01-24 29.75 29.90 29.56 29.78 0.2M
2023-01-23 29.79 29.87 29.58 29.84 0.2M
2023-01-20 29.45 29.58 29.33 29.57 0.2M
2023-01-19 29.60 29.69 29.15 29.43 0.2M
2023-01-18 30.40 30.44 29.65 29.69 0.2M
2023-01-17 30.50 30.70 30.27 30.34 0.3M
2023-01-13 30.22 30.33 29.94 30.28 0.3M
2023-01-12 30.17 30.34 29.92 30.18 0.2M
2023-01-11 29.90 30.03 29.76 30.03 0.2M
2023-01-10 29.69 29.75 29.40 29.75 0.1M
2023-01-09 29.26 29.80 29.20 29.67 0.2M
2023-01-06 28.90 29.25 28.87 29.15 0.2M
2023-01-05 29.23 29.23 28.65 28.77 0.2M
2023-01-04 29.05 29.32 28.77 29.28 0.2M
2023-01-03 28.85 28.88 28.33 28.74 0.3M