U.S. markets open in 56 minutes
F S&P 500
5,208.25 +1.75 (+0.03%) F Dow Jones
39,015.00 +18.00 (+0.05%) F Nasdaq
18,168.00 -27.50 (-0.15%) E-mini Russell 2000 Index Futur
2,075.90 +4.80 (+0.23%) Petróleo
78.21 -0.27 (-0.34%) Oro
2,321.60 -9.60 (-0.41%)
Essential Utilities, Inc. (WTRG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 37.95 | 38.31 | 37.57 | 38.30 | 38.30 | 1,123,000 |
| 03 may 2024 | 38.45 | 38.86 | 37.43 | 37.78 | 37.78 | 1,473,700 |
| 02 may 2024 | 37.40 | 37.68 | 37.02 | 37.68 | 37.68 | 1,535,900 |
| 01 may 2024 | 36.56 | 37.55 | 36.51 | 37.21 | 37.21 | 1,341,600 |
| 30 abr 2024 | 36.20 | 36.84 | 36.02 | 36.58 | 36.58 | 1,865,200 |
| 29 abr 2024 | 36.34 | 36.63 | 36.30 | 36.47 | 36.47 | 1,332,900 |
| 26 abr 2024 | 36.60 | 36.64 | 36.07 | 36.09 | 36.09 | 1,273,300 |
| 25 abr 2024 | 36.48 | 36.77 | 36.01 | 36.57 | 36.57 | 1,127,900 |
| 24 abr 2024 | 35.96 | 36.67 | 35.62 | 36.54 | 36.54 | 3,498,100 |
| 23 abr 2024 | 35.90 | 36.71 | 35.83 | 36.26 | 36.26 | 2,626,600 |
| 22 abr 2024 | 35.46 | 36.12 | 35.23 | 35.90 | 35.90 | 1,903,100 |
| 19 abr 2024 | 35.23 | 35.70 | 35.14 | 35.44 | 35.44 | 3,281,100 |
| 18 abr 2024 | 34.70 | 35.23 | 34.58 | 35.16 | 35.16 | 1,261,400 |
| 17 abr 2024 | 33.99 | 34.54 | 33.97 | 34.51 | 34.51 | 1,603,800 |
| 16 abr 2024 | 34.33 | 34.47 | 33.57 | 33.88 | 33.88 | 1,526,800 |
| 15 abr 2024 | 34.44 | 34.76 | 34.08 | 34.56 | 34.56 | 1,500,000 |
| 12 abr 2024 | 34.90 | 34.98 | 34.28 | 34.36 | 34.36 | 1,470,700 |
| 11 abr 2024 | 35.20 | 35.43 | 34.73 | 34.89 | 34.89 | 2,182,000 |
| 10 abr 2024 | 36.01 | 36.01 | 34.91 | 35.03 | 35.03 | 2,053,600 |
| 09 abr 2024 | 36.47 | 36.78 | 36.23 | 36.71 | 36.71 | 1,417,900 |
| 08 abr 2024 | 35.95 | 36.33 | 35.72 | 36.28 | 36.28 | 1,632,600 |
| 05 abr 2024 | 36.30 | 36.30 | 35.64 | 35.83 | 35.83 | 1,552,400 |
| 04 abr 2024 | 36.43 | 36.57 | 36.15 | 36.50 | 36.50 | 1,027,000 |
| 03 abr 2024 | 36.08 | 36.24 | 35.81 | 36.03 | 36.03 | 989,500 |
| 02 abr 2024 | 36.57 | 36.92 | 36.20 | 36.33 | 36.33 | 1,263,700 |
| 01 abr 2024 | 37.21 | 37.21 | 36.41 | 36.77 | 36.77 | 820,600 |
| 28 mar 2024 | 36.82 | 37.13 | 36.61 | 37.05 | 37.05 | 1,283,900 |
| 27 mar 2024 | 35.81 | 36.82 | 35.64 | 36.80 | 36.80 | 1,360,300 |
| 26 mar 2024 | 36.40 | 36.42 | 35.57 | 35.59 | 35.59 | 1,355,600 |
| 25 mar 2024 | 36.69 | 36.82 | 36.34 | 36.35 | 36.35 | 1,422,200 |
| 22 mar 2024 | 36.81 | 36.87 | 36.55 | 36.63 | 36.63 | 1,254,800 |
| 21 mar 2024 | 36.66 | 36.99 | 36.49 | 36.54 | 36.54 | 1,693,400 |
| 20 mar 2024 | 35.87 | 36.49 | 35.78 | 36.46 | 36.46 | 1,581,300 |
| 19 mar 2024 | 35.89 | 36.11 | 35.82 | 36.00 | 36.00 | 1,645,000 |
| 18 mar 2024 | 36.02 | 36.10 | 35.51 | 35.76 | 35.76 | 1,699,800 |
| 15 mar 2024 | 35.77 | 36.19 | 35.77 | 36.00 | 36.00 | 5,914,900 |
| 14 mar 2024 | 36.27 | 36.34 | 35.55 | 35.99 | 35.99 | 2,048,500 |
| 13 mar 2024 | 35.89 | 36.58 | 35.84 | 36.47 | 36.47 | 2,204,900 |
| 12 mar 2024 | 35.84 | 36.16 | 35.48 | 35.82 | 35.82 | 3,034,000 |
| 11 mar 2024 | 35.38 | 36.05 | 35.38 | 36.00 | 36.00 | 1,399,800 |
| 08 mar 2024 | 35.41 | 35.78 | 35.30 | 35.45 | 35.45 | 1,725,500 |
| 07 mar 2024 | 35.13 | 35.31 | 34.96 | 35.15 | 35.15 | 1,214,400 |
| 06 mar 2024 | 34.86 | 35.14 | 34.68 | 34.93 | 34.93 | 1,599,000 |
| 05 mar 2024 | 35.60 | 35.84 | 34.40 | 34.55 | 34.55 | 1,508,200 |
| 04 mar 2024 | 34.78 | 35.56 | 34.67 | 35.46 | 35.46 | 1,179,600 |
| 01 mar 2024 | 34.60 | 34.92 | 34.20 | 34.86 | 34.86 | 1,184,200 |
| 29 feb 2024 | 35.15 | 35.28 | 34.74 | 34.78 | 34.78 | 3,338,700 |
| 28 feb 2024 | 34.69 | 35.13 | 34.63 | 34.81 | 34.81 | 1,389,000 |
| 27 feb 2024 | 34.46 | 34.83 | 34.19 | 34.79 | 34.79 | 1,268,600 |
| 26 feb 2024 | 34.92 | 34.98 | 33.94 | 34.18 | 34.18 | 2,244,000 |
| 23 feb 2024 | 35.67 | 36.00 | 34.96 | 35.13 | 35.13 | 1,622,800 |
| 22 feb 2024 | 36.41 | 36.41 | 35.73 | 36.11 | 36.11 | 1,556,400 |
| 21 feb 2024 | 36.22 | 36.58 | 36.17 | 36.36 | 36.36 | 1,253,900 |
| 20 feb 2024 | 35.99 | 36.63 | 35.90 | 36.16 | 36.16 | 1,619,200 |
| 16 feb 2024 | 35.82 | 36.36 | 35.66 | 36.19 | 36.19 | 1,243,100 |
| 15 feb 2024 | 35.72 | 36.22 | 35.63 | 36.20 | 36.20 | 1,991,600 |
| 14 feb 2024 | 35.01 | 35.48 | 34.82 | 35.43 | 35.43 | 1,528,400 |
| 13 feb 2024 | 35.43 | 35.55 | 34.66 | 34.97 | 34.97 | 2,135,800 |
| 12 feb 2024 | 35.30 | 35.94 | 35.24 | 35.90 | 35.90 | 1,842,100 |
| 09 feb 2024 | 35.33 | 35.60 | 34.93 | 35.30 | 35.30 | 1,611,200 |
| 08 feb 2024 | 35.15 | 35.50 | 35.01 | 35.43 | 35.43 | 1,132,200 |
| 08 feb 2024 | 0.307 Dividendo | |||||
| 07 feb 2024 | 35.77 | 35.77 | 35.23 | 35.60 | 35.29 | 1,257,100 |
| 06 feb 2024 | 35.30 | 35.67 | 35.16 | 35.55 | 35.24 | 1,672,400 |
| 05 feb 2024 | 35.97 | 35.97 | 35.35 | 35.40 | 35.09 | 1,751,900 |
| 02 feb 2024 | 36.19 | 36.53 | 35.62 | 36.17 | 35.86 | 1,180,400 |
| 01 feb 2024 | 35.98 | 36.61 | 35.71 | 36.61 | 36.29 | 1,612,600 |
| 31 ene 2024 | 36.51 | 36.70 | 35.69 | 35.86 | 35.55 | 3,262,300 |
| 30 ene 2024 | 36.63 | 36.68 | 36.18 | 36.20 | 35.89 | 1,934,000 |
| 29 ene 2024 | 36.65 | 37.01 | 36.09 | 36.80 | 36.48 | 2,328,000 |
| 26 ene 2024 | 36.55 | 36.70 | 36.44 | 36.59 | 36.27 | 1,864,500 |
| 25 ene 2024 | 36.16 | 36.42 | 35.88 | 36.37 | 36.06 | 1,753,000 |
| 24 ene 2024 | 37.48 | 37.48 | 35.74 | 35.78 | 35.47 | 2,201,700 |
| 23 ene 2024 | 37.70 | 38.02 | 36.99 | 37.16 | 36.84 | 1,933,600 |
| 22 ene 2024 | 36.92 | 37.71 | 36.83 | 37.56 | 37.24 | 1,901,600 |
| 19 ene 2024 | 36.83 | 36.89 | 36.34 | 36.83 | 36.51 | 2,780,500 |
| 18 ene 2024 | 36.98 | 37.20 | 36.48 | 36.72 | 36.40 | 2,387,100 |
| 17 ene 2024 | 37.41 | 37.75 | 36.85 | 37.16 | 36.84 | 2,559,900 |
| 16 ene 2024 | 38.11 | 38.42 | 37.69 | 37.78 | 37.45 | 2,607,600 |
| 12 ene 2024 | 38.31 | 38.60 | 38.16 | 38.37 | 38.04 | 1,940,800 |
| 11 ene 2024 | 38.60 | 38.90 | 37.62 | 38.05 | 37.72 | 2,247,300 |
| 10 ene 2024 | 38.41 | 38.82 | 38.21 | 38.66 | 38.33 | 1,639,700 |
| 09 ene 2024 | 37.83 | 38.55 | 37.70 | 38.28 | 37.95 | 1,553,200 |
| 08 ene 2024 | 37.69 | 38.08 | 37.47 | 38.08 | 37.75 | 1,574,700 |
| 05 ene 2024 | 37.13 | 37.72 | 37.02 | 37.69 | 37.36 | 1,098,000 |
| 04 ene 2024 | 37.80 | 37.94 | 37.10 | 37.26 | 36.94 | 2,634,400 |
| 03 ene 2024 | 37.61 | 38.08 | 37.39 | 37.91 | 37.58 | 2,083,500 |
| 02 ene 2024 | 37.07 | 37.87 | 36.91 | 37.82 | 37.49 | 1,529,900 |
| 29 dic 2023 | 37.49 | 37.65 | 37.23 | 37.35 | 37.03 | 1,199,900 |
| 28 dic 2023 | 37.07 | 37.68 | 37.07 | 37.64 | 37.32 | 1,028,700 |
| 27 dic 2023 | 37.42 | 37.63 | 37.24 | 37.40 | 37.08 | 995,600 |
| 26 dic 2023 | 37.12 | 37.54 | 37.03 | 37.42 | 37.10 | 1,535,500 |
| 22 dic 2023 | 37.28 | 37.55 | 36.99 | 37.14 | 36.82 | 970,200 |
| 21 dic 2023 | 36.95 | 37.31 | 36.70 | 37.05 | 36.73 | 1,504,600 |
| 20 dic 2023 | 36.75 | 37.31 | 36.58 | 36.67 | 36.35 | 2,006,000 |
| 19 dic 2023 | 36.23 | 36.79 | 36.05 | 36.76 | 36.44 | 1,344,700 |
| 18 dic 2023 | 36.17 | 36.18 | 35.84 | 36.08 | 35.77 | 1,482,900 |
| 15 dic 2023 | 36.93 | 37.06 | 35.80 | 36.09 | 35.78 | 5,048,900 |
| 14 dic 2023 | 37.52 | 38.05 | 36.96 | 37.10 | 36.78 | 1,818,500 |
| 13 dic 2023 | 35.55 | 37.16 | 35.33 | 37.11 | 36.79 | 1,813,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.