Mercados españoles cerrados

Essential Utilities, Inc. (WTRG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
36,09-0,48 (-1,31%)
Al cierre: 04:00PM EDT
36,39 +0,30 (+0,83%)
Después del cierre: 06:12PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202436,6036,6436,0736,0936,091.265.400
25 abr 202436,4836,7736,0136,5736,571.127.900
24 abr 202435,9636,6735,6236,5436,543.498.100
23 abr 202435,9036,7135,8336,2636,262.626.600
22 abr 202435,4636,1235,2335,9035,901.903.100
19 abr 202435,2335,7035,1435,4435,443.281.100
18 abr 202434,7035,2334,5835,1635,161.261.400
17 abr 202433,9934,5433,9734,5134,511.603.800
16 abr 202434,3334,4733,5733,8833,881.526.800
15 abr 202434,4434,7634,0834,5634,561.500.000
12 abr 202434,9034,9834,2834,3634,361.470.700
11 abr 202435,2035,4334,7334,8934,892.182.000
10 abr 202436,0136,0134,9135,0335,032.053.600
09 abr 202436,4736,7836,2336,7136,711.417.900
08 abr 202435,9536,3335,7236,2836,281.632.600
05 abr 202436,3036,3035,6435,8335,831.552.400
04 abr 202436,4336,5736,1536,5036,501.027.000
03 abr 202436,0836,2435,8136,0336,03989.500
02 abr 202436,5736,9236,2036,3336,331.263.700
01 abr 202437,2137,2136,4136,7736,77820.600
28 mar 202436,8237,1336,6137,0537,051.283.900
27 mar 202435,8136,8235,6436,8036,801.360.300
26 mar 202436,4036,4235,5735,5935,591.355.600
25 mar 202436,6936,8236,3436,3536,351.422.200
22 mar 202436,8136,8736,5536,6336,631.254.800
21 mar 202436,6636,9936,4936,5436,541.693.400
20 mar 202435,8736,4935,7836,4636,461.581.300
19 mar 202435,8936,1135,8236,0036,001.645.000
18 mar 202436,0236,1035,5135,7635,761.699.800
15 mar 202435,7736,1935,7736,0036,005.914.900
14 mar 202436,2736,3435,5535,9935,992.048.500
13 mar 202435,8936,5835,8436,4736,472.204.900
12 mar 202435,8436,1635,4835,8235,823.034.000
11 mar 202435,3836,0535,3836,0036,001.399.800
08 mar 202435,4135,7835,3035,4535,451.725.500
07 mar 202435,1335,3134,9635,1535,151.214.400
06 mar 202434,8635,1434,6834,9334,931.599.000
05 mar 202435,6035,8434,4034,5534,551.508.200
04 mar 202434,7835,5634,6735,4635,461.179.600
01 mar 202434,6034,9234,2034,8634,861.184.200
29 feb 202435,1535,2834,7434,7834,783.338.700
28 feb 202434,6935,1334,6334,8134,811.389.000
27 feb 202434,4634,8334,1934,7934,791.268.600
26 feb 202434,9234,9833,9434,1834,182.244.000
23 feb 202435,6736,0034,9635,1335,131.622.800
22 feb 202436,4136,4135,7336,1136,111.556.400
21 feb 202436,2236,5836,1736,3636,361.253.900
20 feb 202435,9936,6335,9036,1636,161.619.200
16 feb 202435,8236,3635,6636,1936,191.243.100
15 feb 202435,7236,2235,6336,2036,201.991.600
14 feb 202435,0135,4834,8235,4335,431.528.400
13 feb 202435,4335,5534,6634,9734,972.135.800
12 feb 202435,3035,9435,2435,9035,901.842.100
09 feb 202435,3335,6034,9335,3035,301.611.200
08 feb 202435,1535,5035,0135,4335,431.132.200
08 feb 20240.307 Dividendo
07 feb 202435,7735,7735,2335,6035,291.257.100
06 feb 202435,3035,6735,1635,5535,241.672.400
05 feb 202435,9735,9735,3535,4035,091.751.900
02 feb 202436,1936,5335,6236,1735,861.180.400
01 feb 202435,9836,6135,7136,6136,291.612.600
31 ene 202436,5136,7035,6935,8635,553.262.300
30 ene 202436,6336,6836,1836,2035,891.934.000
29 ene 202436,6537,0136,0936,8036,482.328.000
26 ene 202436,5536,7036,4436,5936,271.864.500
25 ene 202436,1636,4235,8836,3736,061.753.000
24 ene 202437,4837,4835,7435,7835,472.201.700
23 ene 202437,7038,0236,9937,1636,841.933.600
22 ene 202436,9237,7136,8337,5637,241.901.600
19 ene 202436,8336,8936,3436,8336,512.780.500
18 ene 202436,9837,2036,4836,7236,402.387.100
17 ene 202437,4137,7536,8537,1636,842.559.900
16 ene 202438,1138,4237,6937,7837,452.607.600
12 ene 202438,3138,6038,1638,3738,041.940.800
11 ene 202438,6038,9037,6238,0537,722.247.300
10 ene 202438,4138,8238,2138,6638,331.639.700
09 ene 202437,8338,5537,7038,2837,951.553.200
08 ene 202437,6938,0837,4738,0837,751.574.700
05 ene 202437,1337,7237,0237,6937,361.098.000
04 ene 202437,8037,9437,1037,2636,942.634.400
03 ene 202437,6138,0837,3937,9137,582.083.500
02 ene 202437,0737,8736,9137,8237,491.529.900
29 dic 202337,4937,6537,2337,3537,031.199.900
28 dic 202337,0737,6837,0737,6437,321.028.700
27 dic 202337,4237,6337,2437,4037,08995.600
26 dic 202337,1237,5437,0337,4237,101.535.500
22 dic 202337,2837,5536,9937,1436,82970.200
21 dic 202336,9537,3136,7037,0536,731.504.600
20 dic 202336,7537,3136,5836,6736,352.006.000
19 dic 202336,2336,7936,0536,7636,441.344.700
18 dic 202336,1736,1835,8436,0835,771.482.900
15 dic 202336,9337,0635,8036,0935,785.048.900
14 dic 202337,5238,0536,9637,1036,781.818.500
13 dic 202335,5537,1635,3337,1136,791.813.400
12 dic 202335,8135,8135,2835,5935,281.029.800
11 dic 202335,7235,9335,5735,7435,431.071.900
08 dic 202336,2536,3935,9436,0035,69937.300
07 dic 202336,3236,5536,0436,3336,021.207.500
06 dic 202336,0136,5436,0136,3736,061.513.500
05 dic 202336,1636,3635,7835,8335,521.567.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...