XNYS
Datos históricos de Essential Utilities, Inc.
Essential Utilities, Inc. · WTRG
$38.98
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:58:30 UTC
- Variación en el periodo
- −2.01%
- Máximo
- US$42.51
- 10 de septiembre de 2026
- Mínimo
- US$36.11
- 1 de junio de 2026
- Volumen medio diario
- 2.22 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 38.72 | 39.16 | 38.57 | 38.98 | +0.67% | 1.39 M |
| 8 oct 2026 | 38.68 | 38.95 | 38.21 | 38.72 | +0.49% | 2.96 M |
| 7 oct 2026 | 38.80 | 38.98 | 38.29 | 38.53 | −0.72% | 3.16 M |
| 6 oct 2026 | 38.78 | 39.05 | 38.47 | 38.81 | +0.36% | 1.92 M |
| 5 oct 2026 | 39.33 | 39.51 | 38.51 | 38.67 | −1.80% | 3.85 M |
| 2 oct 2026 | 38.84 | 39.46 | 38.84 | 39.38 | +1.84% | 2.49 M |
| 1 oct 2026 | 38.90 | 38.98 | 38.19 | 38.67 | −1.33% | 3.31 M |
| 30 sep 2026 | 39.38 | 39.72 | 39.12 | 39.19 | −0.10% | 2.52 M |
| 29 sep 2026 | 38.70 | 39.45 | 38.49 | 39.23 | +0.69% | 2.36 M |
| 28 sep 2026 | 39.43 | 39.56 | 38.82 | 38.96 | −1.44% | 1.72 M |
| 25 sep 2026 | 39.77 | 39.89 | 39.24 | 39.53 | −0.53% | 1.33 M |
| 24 sep 2026 | 40.39 | 40.59 | 39.69 | 39.74 | −1.10% | 1.6 M |
| 23 sep 2026 | 40.36 | 40.57 | 39.89 | 40.18 | −0.50% | 3.03 M |
| 22 sep 2026 | 40.49 | 40.82 | 40.33 | 40.38 | −0.25% | 3.72 M |
| 21 sep 2026 | 41.01 | 41.23 | 40.41 | 40.48 | −1.36% | 2.49 M |
| 18 sep 2026 | 41.39 | 41.39 | 40.82 | 41.04 | −1.39% | 4 M |
| 17 sep 2026 | 41.38 | 41.66 | 41.06 | 41.62 | +0.60% | 2.31 M |
| 16 sep 2026 | 41.66 | 41.77 | 41.19 | 41.37 | −0.27% | 1.79 M |
| 15 sep 2026 | 41.59 | 41.77 | 41.21 | 41.48 | −0.31% | 2.88 M |
| 14 sep 2026 | 41.26 | 41.75 | 41.09 | 41.61 | +1.31% | 3.64 M |
| 11 sep 2026 | 41.94 | 42.09 | 40.91 | 41.07 | −1.75% | 2.61 M |
| 10 sep 2026 | 42.21 | 42.51 | 41.76 | 41.80 | −0.48% | 2.14 M |
| 9 sep 2026 | 41.94 | 42.41 | 41.69 | 42.00 | +0.14% | 1.79 M |
| 8 sep 2026 | 41.49 | 42.25 | 41.49 | 41.94 | +0.58% | 2.6 M |
| 4 sep 2026 | 41.69 | 42.04 | 41.58 | 41.70 | −0.41% | 3.19 M |
| 3 sep 2026 | 41.63 | 42.17 | 41.49 | 41.87 | +0.77% | 2.88 M |
| 2 sep 2026 | 40.93 | 41.74 | 40.76 | 41.55 | +1.07% | 2.74 M |
| 1 sep 2026 | 41.25 | 41.62 | 40.86 | 41.11 | −0.15% | 2.06 M |
| 31 ago 2026 | 40.66 | 41.37 | 40.51 | 41.17 | +0.17% | 2.32 M |
| 28 ago 2026 | 40.59 | 41.12 | 40.46 | 41.10 | +1.36% | 2.85 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.