Virtus Reaves Utilities (UTES)

UTES
🏛️ Estados Unidos →
83.16
Última Actualización: 2025-09-26
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 64.19 64.32 63.55 63.75 0.1M
2024-12-30 63.63 64.17 63.17 64.03 0.2M
2024-12-27 64.43 64.43 63.61 64.15 0.0M
2024-12-26 64.79 64.89 64.35 64.72 0.0M
2024-12-24 64.46 64.87 64.16 64.87 0.0M
2024-12-23 63.66 64.27 62.84 64.27 0.1M
2024-12-20 62.04 64.00 62.00 63.78 0.1M
2024-12-19 63.11 63.88 63.11 63.24 0.1M
2024-12-18 65.00 65.00 62.74 62.79 0.1M
2024-12-17 65.10 65.16 64.32 64.71 0.1M
2024-12-16 65.70 66.27 65.28 65.56 0.1M
2024-12-13 65.97 66.14 65.68 65.70 0.1M
2024-12-12 66.01 66.51 65.66 65.66 0.1M
2024-12-11 65.73 66.07 65.43 65.76 0.1M
2024-12-10 66.40 66.40 65.03 65.40 0.1M
2024-12-09 68.38 68.38 66.24 66.65 0.1M
2024-12-06 69.24 69.47 68.12 68.37 0.1M
2024-12-05 69.12 69.44 68.79 69.07 0.1M
2024-12-04 68.52 69.05 68.41 68.85 0.1M
2024-12-03 68.65 69.02 67.98 68.06 0.1M
2024-12-02 69.99 70.15 68.24 68.32 0.1M
2024-11-29 69.74 70.05 69.70 69.83 0.1M
2024-11-27 70.35 70.35 69.30 69.49 0.1M
2024-11-26 68.54 70.11 68.54 70.09 0.1M
2024-11-25 69.92 69.92 68.00 68.62 0.1M
2024-11-22 70.02 70.02 68.72 69.05 0.1M
2024-11-21 67.84 69.71 67.50 69.69 0.2M
2024-11-20 68.07 68.18 67.02 67.43 0.1M
2024-11-19 66.16 67.80 65.81 67.80 0.1M
2024-11-18 65.77 67.05 65.77 66.58 0.1M
2024-11-15 64.80 65.65 64.51 65.61 0.1M
2024-11-14 65.46 65.83 64.82 64.93 0.1M
2024-11-13 66.02 66.31 65.15 65.34 0.1M
2024-11-12 66.08 66.08 64.76 65.51 0.1M
2024-11-11 66.15 66.54 65.80 66.24 0.1M
2024-11-08 64.70 65.84 64.70 65.74 0.1M
2024-11-07 64.24 65.10 63.71 64.41 0.1M
2024-11-06 63.27 63.40 62.60 63.24 0.1M
2024-11-05 61.56 63.07 61.15 63.05 0.1M
2024-11-04 61.35 61.49 60.58 61.24 0.1M
2024-11-01 64.65 64.65 62.52 62.64 0.1M
2024-10-31 63.51 64.50 63.45 64.32 0.1M
2024-10-30 63.91 63.98 63.38 63.46 0.0M
2024-10-29 64.67 64.67 63.82 63.94 0.1M
2024-10-28 64.72 65.36 64.72 65.16 0.0M
2024-10-25 65.33 65.33 64.23 64.30 0.0M
2024-10-24 65.67 65.67 64.71 64.95 0.1M
2024-10-23 64.87 65.49 64.87 65.49 0.1M
2024-10-22 65.02 65.13 64.53 64.86 0.0M
2024-10-21 65.71 65.71 64.96 65.42 0.1M
2024-10-18 64.90 65.46 64.69 65.37 0.1M
2024-10-17 66.71 66.71 64.92 64.92 0.1M
2024-10-16 64.73 65.97 64.26 65.91 0.1M
2024-10-15 64.81 64.81 64.12 64.20 0.1M
2024-10-14 63.34 64.58 63.34 64.55 0.1M
2024-10-11 62.14 63.20 61.50 63.20 0.1M
2024-10-10 63.08 63.59 62.97 62.97 0.0M
2024-10-09 64.09 64.09 62.73 63.23 0.1M
2024-10-08 64.81 64.87 64.30 64.34 0.1M
2024-10-07 66.49 66.55 64.14 64.51 0.2M
2024-10-04 65.64 66.47 65.36 66.41 0.1M
2024-10-03 65.45 66.06 65.17 65.69 0.1M
2024-10-02 64.57 65.22 64.29 64.88 0.1M
2024-10-01 64.04 64.82 63.41 64.78 0.1M
2024-09-30 64.02 64.07 63.23 63.96 0.1M
2024-09-27 63.47 63.97 63.31 63.75 0.1M
2024-09-26 64.49 64.60 62.83 63.02 0.2M
2024-09-25 63.72 64.22 63.21 64.05 0.1M
2024-09-24 63.51 63.90 63.07 63.21 0.1M
2024-09-23 63.50 64.03 62.55 63.40 0.1M
2024-09-20 60.77 62.75 60.77 62.65 0.1M
2024-09-19 60.01 60.12 59.07 59.75 0.1M
2024-09-18 59.84 60.14 59.60 59.82 0.0M
2024-09-17 60.08 60.31 59.69 59.79 0.1M
2024-09-16 59.47 59.93 59.18 59.86 0.1M
2024-09-13 58.29 59.18 58.04 59.18 0.0M
2024-09-12 57.47 57.86 57.29 57.78 0.0M
2024-09-11 56.89 57.44 56.28 57.40 0.0M
2024-09-10 56.25 56.77 56.20 56.70 0.0M
2024-09-09 55.86 56.25 55.35 56.24 0.0M
2024-09-06 56.37 56.46 55.62 55.78 0.0M
2024-09-05 56.96 56.96 56.08 56.34 0.0M
2024-09-04 56.24 56.81 56.24 56.49 0.0M
2024-09-03 57.33 57.33 55.87 55.91 0.2M
2024-08-30 57.15 57.40 56.82 57.34 0.0M
2024-08-29 56.84 57.19 56.26 56.83 0.0M
2024-08-28 56.83 56.91 56.42 56.48 0.0M
2024-08-27 56.93 57.01 56.62 56.87 0.0M
2024-08-26 57.18 57.18 56.67 56.93 0.0M
2024-08-23 56.48 56.85 56.40 56.82 0.1M
2024-08-22 56.33 56.57 55.95 56.22 0.0M
2024-08-21 55.56 56.19 55.56 55.97 0.0M
2024-08-20 55.65 55.65 55.30 55.37 0.0M
2024-08-19 55.15 55.65 55.01 55.65 0.0M
2024-08-16 55.16 55.19 54.79 55.00 0.0M
2024-08-15 54.65 55.18 54.28 55.09 0.0M
2024-08-14 54.84 54.99 54.21 54.66 0.0M
2024-08-13 54.72 55.19 54.36 54.64 0.0M
2024-08-12 54.36 54.36 53.55 54.04 0.0M
2024-08-09 54.35 54.35 53.28 54.31 0.0M
2024-08-08 53.44 54.17 53.13 53.97 0.0M
2024-08-07 53.51 54.07 53.00 53.25 0.0M
2024-08-06 52.59 53.76 52.59 53.27 0.0M
2024-08-05 52.70 53.02 52.05 52.33 0.0M
2024-08-02 54.53 54.59 52.80 53.66 0.1M
2024-08-01 54.25 54.81 54.00 54.43 0.0M
2024-07-31 54.45 54.45 53.67 54.19 0.0M
2024-07-30 52.50 52.50 51.96 52.25 0.0M
2024-07-29 52.51 52.51 51.99 52.27 0.0M
2024-07-26 51.91 52.27 51.63 52.25 0.0M
2024-07-25 52.75 52.75 51.21 51.52 0.0M
2024-07-24 52.92 52.92 52.43 52.49 0.0M
2024-07-23 53.07 53.14 52.76 52.83 0.0M
2024-07-22 52.67 53.05 52.67 52.96 0.0M
2024-07-19 52.17 52.39 51.41 52.39 0.0M
2024-07-18 52.16 52.71 51.94 52.16 0.0M
2024-07-17 53.34 53.34 52.06 52.09 0.1M
2024-07-16 53.27 53.52 53.13 53.29 0.1M
2024-07-15 54.86 54.86 53.00 53.08 0.1M
2024-07-12 54.68 55.12 54.35 54.80 0.1M
2024-07-11 54.01 54.44 54.01 54.34 0.1M
2024-07-10 53.04 53.61 52.60 53.55 0.0M
2024-07-09 52.63 53.59 52.63 52.94 0.1M
2024-07-08 52.83 52.85 52.47 52.80 0.1M
2024-07-05 52.71 52.73 52.35 52.53 0.0M
2024-07-03 52.28 52.75 52.08 52.54 0.0M
2024-07-02 51.81 52.31 51.81 52.02 0.1M
2024-07-01 52.26 52.78 51.72 51.72 0.0M
2024-06-28 52.64 52.64 51.45 51.84 0.0M
2024-06-27 52.55 52.55 52.09 52.35 0.0M
2024-06-26 52.88 52.88 52.31 52.46 0.0M
2024-06-25 53.45 53.45 52.88 53.01 0.0M
2024-06-24 52.87 53.50 52.70 53.28 0.0M
2024-06-21 53.13 53.24 52.66 52.69 0.0M
2024-06-20 52.55 53.03 52.55 52.93 0.0M
2024-06-18 52.19 52.67 51.87 52.67 0.0M
2024-06-17 52.81 52.81 52.29 52.42 0.0M
2024-06-14 53.16 53.16 52.73 53.11 0.0M
2024-06-13 53.47 53.47 52.74 53.38 0.0M
2024-06-12 54.12 54.12 52.97 53.31 0.0M
2024-06-11 53.35 53.48 52.97 53.45 0.0M
2024-06-10 52.61 53.59 52.61 53.50 0.0M
2024-06-07 52.90 53.16 52.57 52.57 0.2M
2024-06-06 54.05 54.12 52.92 53.14 0.0M
2024-06-05 53.80 54.07 53.79 53.99 0.0M
2024-06-04 54.28 54.28 53.25 53.83 0.0M
2024-06-03 55.63 55.63 54.08 54.30 0.0M
2024-05-31 55.26 55.41 54.41 55.34 0.0M
2024-05-30 54.35 54.98 54.28 54.98 0.1M
2024-05-29 54.88 54.88 54.03 54.20 0.0M
2024-05-28 55.47 55.47 54.87 55.04 0.1M
2024-05-24 53.91 54.97 53.80 54.90 0.0M
2024-05-23 54.48 54.48 53.55 53.92 0.0M
2024-05-22 54.92 54.92 54.29 54.34 0.0M
2024-05-21 54.26 54.90 54.26 54.90 0.0M
2024-05-20 54.55 54.55 54.07 54.15 0.0M
2024-05-17 54.38 54.59 54.14 54.32 0.0M
2024-05-16 55.03 55.03 54.29 54.32 0.0M
2024-05-15 54.36 54.87 54.30 54.84 0.0M
2024-05-14 53.64 53.72 53.38 53.69 0.0M
2024-05-13 53.93 54.05 53.34 53.37 0.2M
2024-05-10 56.10 56.10 53.32 53.55 0.0M
2024-05-09 53.21 53.67 52.76 53.65 0.0M
2024-05-08 51.89 52.82 51.89 52.77 0.0M
2024-05-07 51.79 51.93 51.57 51.89 0.0M
2024-05-06 51.38 51.53 51.24 51.52 0.0M
2024-05-03 51.00 51.10 50.78 51.10 0.0M
2024-05-02 51.11 51.11 50.06 50.49 0.0M
2024-05-01 49.54 50.29 49.50 50.01 0.1M
2024-04-30 49.80 49.87 49.54 49.56 0.0M
2024-04-29 49.36 49.81 49.36 49.78 0.0M
2024-04-26 49.31 49.31 48.95 48.95 0.0M
2024-04-25 48.80 49.43 48.65 49.31 0.0M
2024-04-24 48.77 49.11 48.67 49.05 0.0M
2024-04-23 48.58 48.96 48.58 48.66 0.0M
2024-04-22 47.98 48.56 47.95 48.41 0.0M
2024-04-19 47.48 47.86 47.48 47.85 0.0M
2024-04-18 47.36 47.42 47.09 47.36 0.0M
2024-04-17 46.81 47.38 46.73 47.36 0.0M
2024-04-16 47.04 47.04 46.50 46.50 0.0M
2024-04-15 47.99 48.16 46.80 47.00 0.0M
2024-04-12 47.91 47.91 47.53 47.54 0.0M
2024-04-11 48.24 48.24 47.65 48.01 0.0M
2024-04-10 48.00 48.09 47.82 48.00 0.0M
2024-04-09 48.94 48.94 48.47 48.60 0.0M
2024-04-08 48.78 48.78 48.66 48.74 0.0M
2024-04-05 47.91 48.60 47.91 48.60 0.0M
2024-04-04 48.71 48.71 48.08 48.08 0.0M
2024-04-03 48.34 48.51 48.32 48.40 0.1M
2024-04-02 49.00 49.00 48.29 48.43 0.0M
2024-04-01 48.64 48.64 48.25 48.42 0.0M
2024-03-28 48.14 48.55 48.14 48.55 0.0M
2024-03-27 47.57 48.15 47.54 48.15 0.0M
2024-03-26 48.27 48.27 47.14 47.14 0.0M
2024-03-25 47.65 47.80 47.30 47.69 0.0M
2024-03-22 47.60 47.60 47.31 47.41 0.0M
2024-03-21 47.34 47.42 47.22 47.22 0.0M
2024-03-20 46.80 47.15 46.80 47.06 0.0M
2024-03-19 46.67 47.06 46.67 47.05 0.0M
2024-03-18 46.22 46.71 46.22 46.51 0.0M
2024-03-15 46.18 46.60 46.17 46.30 0.0M
2024-03-14 47.91 47.91 46.12 46.25 0.0M
2024-03-13 46.76 46.76 46.56 46.56 0.0M
2024-03-12 46.59 46.59 46.04 46.25 0.0M
2024-03-11 47.06 47.06 46.39 46.52 0.0M
2024-03-08 46.44 46.65 46.38 46.62 0.0M
2024-03-07 46.71 46.71 46.51 46.62 0.0M
2024-03-06 46.34 46.35 46.22 46.33 0.0M
2024-03-05 46.68 46.69 45.74 45.74 0.0M
2024-03-04 45.00 45.71 44.97 45.71 0.0M
2024-03-01 45.37 45.37 44.54 44.93 0.0M
2024-02-29 45.48 45.50 44.90 45.10 0.0M
2024-02-28 44.87 45.15 44.87 45.15 0.0M
2024-02-27 43.92 44.85 43.92 44.85 0.0M
2024-02-26 44.65 44.65 43.73 43.78 0.0M
2024-02-23 44.24 44.62 44.24 44.62 0.0M
2024-02-22 43.95 44.47 43.89 44.27 0.0M
2024-02-21 44.00 44.42 44.00 44.42 0.0M
2024-02-20 43.87 44.12 43.87 43.88 0.0M
2024-02-16 43.93 44.00 43.82 43.82 0.0M
2024-02-15 43.57 43.80 43.57 43.80 0.0M
2024-02-14 42.92 43.15 42.90 43.13 0.0M
2024-02-13 42.81 42.86 42.66 42.86 0.0M
2024-02-12 43.01 43.42 42.97 43.42 0.0M
2024-02-09 42.81 43.02 42.73 43.02 0.0M
2024-02-08 42.94 42.95 42.48 42.77 0.0M
2024-02-07 43.14 43.28 42.92 43.13 0.0M
2024-02-06 42.74 43.12 42.74 43.04 0.0M
2024-02-05 43.44 43.44 42.87 42.87 0.0M
2024-02-02 43.63 43.72 43.61 43.72 0.0M
2024-02-01 43.31 44.29 43.29 44.29 0.0M
2024-01-31 43.75 44.01 43.43 43.48 0.0M
2024-01-30 43.29 43.57 43.27 43.57 0.0M
2024-01-29 43.21 43.52 43.10 43.45 0.0M
2024-01-26 43.15 43.36 43.15 43.28 0.0M
2024-01-25 42.64 43.01 42.55 43.01 0.0M
2024-01-24 42.95 42.95 42.21 42.24 0.0M
2024-01-23 43.01 43.01 42.85 42.87 0.0M
2024-01-22 43.07 43.07 42.78 42.88 0.0M
2024-01-19 42.99 43.09 42.94 43.07 0.0M
2024-01-18 42.95 43.17 42.85 43.13 0.0M
2024-01-17 43.66 43.82 43.07 43.34 0.0M
2024-01-16 44.28 44.28 43.81 43.90 0.0M
2024-01-12 44.48 44.48 44.33 44.41 0.0M
2024-01-11 45.00 45.00 44.11 44.27 0.0M
2024-01-10 45.37 45.37 45.23 45.23 0.1M
2024-01-09 45.35 45.48 45.35 45.42 0.0M
2024-01-08 45.30 45.55 45.29 45.55 0.0M
2024-01-05 45.44 45.44 45.06 45.28 0.0M
2024-01-04 45.39 45.43 45.09 45.09 0.0M
2024-01-03 44.98 45.19 44.98 45.19 0.0M
2024-01-02 44.35 45.10 44.35 45.06 0.0M