Mercado Cerrado: Mira las sesiones en DIRECTO anteriores.

Cotización acciones Global Water Resources Inc. (GWRS)

Cotización de Global Water Resources Inc. (GWRS) – NASDAQ Global Market

Datos del 2019-04-29: Apertura: 9.76$ Cierre: 9.77$ Cambio Neto: 0.02$ (0.205%)

Información de Global Water Resources Inc. a fecha de 2019-05-03


Global Water Resources Inc is a water resource management company. It operates and manages water, wastewater and recycled water utilities in strategically located communities, principally in metropolitan Phoenix, Arizona.
Símbolo: GWRS
Nombre: Global Water Resources Inc.
Mercado: NASDAQ Global Market
Industria: Utilities - Regulated
Sector: Utilities
Web: http://www.gwresources.com
Logo de Global Water Resources Inc.
Apertura: 9.72$
Cierre: 9.7$
Máx. Día: 9.72$
Mín. Día: 9.6$
Ch Neto: 0.03$
Ch(%): 0.31%
Vol M.: 14488
Mostrando 100 de 130 acciones de la industria: Utilities - Regulated
Date Stock Open Close Mín. Máx. Ch Ch% Vol. Vol. M.
07-23AEE61.41 60.9360.57 61.45-0.41 -0.668746860 1555927
07-23AEP70.34 69.4469.23 70.46-0.97 -1.3782722512 3337542
07-23AES13.02 13.0712.92 13.160.04 0.3075995922 6705714
07-23AGR52.44 52.2751.86 52.58-0.17 -0.324415000 422063
07-23ALE77.52 77.276.97 77.58-0.32 -0.41390476 238596
07-23ALP-Q25.62 25.625.57 25.859-0.25 -0.9676756 13205
07-23APU43.08 43.6342.87 43.70.53 1.23186570 174353
07-23ARTNA38.55 38.5437.991 39.850.56 1.47425116 19926
07-23ATO91.45 90.8290.315 91.45-0.62 -0.678134274 440304
07-23AVA50.4 50.3550.14 50.53-0.05 -0.099315927 523428
07-23AWK87.73 87.2886.83 87.97-0.27 -0.308489688 890691
07-23AWR60.05 60.0259.47 60.24-0.12 -0.2139080 169499
07-23AY19.8 19.619.52 19.84-0.33 -1.656229783 235437
07-23AZRE14.39 14.4714.32 14.61-0.03 -0.20741457 123104
07-23BIP40 39.5939.35 40-0.25 -0.628152613 263027
07-23BKH60.47 60.3959.87 60.79-0.05 -0.083331060 434350
07-18BKHU66.02 64.6464.64 64.74-0.51 -0.78350505 45570
07-23CDZI13.15 13.213.1 13.30 052423 126928
07-23CEPU10.86 11.0510.7 11.280.06 0.546200985 323064
07-23CIG2.06 2.072.05 2.1-0.01 -0.481879461 3380907
07-23CIG.C1.86 1.921.82 1.920.09 4.918634 2820
07-23CMS47.3 47.0946.895 47.53-0.33 -0.6961924116 2512812
07-18CMS-B103.42 103103 103.5-0.42 -0.406420 317
07-23CNP27.83 27.6427.62 27.98-0.12 -0.4323354817 3487334
07-23CPK83.95 83.8583.25 84.075-0.15 -0.17920325 51599
07-23CPL11.79 11.7111.6 11.79-0.07 -0.5944235 21201
07-23CTWS63.76 64.0163.579 64.7950.05 0.07840000 55964
07-23CWCO14.7 14.0513.95 14.85-0.6 -4.09635240 51605
07-23CWT40.55 41.1540.45 41.40.5 1.23174890 182488
07-23CZZ8.27 8.117.78 8.32-0.21 -2.5241070658 1183444
07-23D71.4 70.9970.52 71.5-0.28 -0.3932898807 4228495
07-23DCUD47.64 47.8247.5 47.86-0.08 -0.167162686 112058
07-23DTE106.86 106.43105.8 107.02-0.17 -0.159849136 1364775
07-23DTQ24.77 24.8224.795 24.9450.0025 0.011825 6519
07-20DTV51.64 52.2351.836 52.240.0344 0.0662529 67976
07-23DUK81.23 79.9779.67 81.23-0.68 -0.8432830707 3841722
07-23DUKH25.55 25.4125.299 25.55-0.07 -0.27514485 25489
07-23EAB24.54 24.6224.54 24.6890.0869 0.3546796 4440
07-20EAE24.2 24.224.156 24.20.0001 03506 4334
07-23EBR4.64 4.524.51 4.666-0.1 -2.165221270 469906
07-23EBR.B4.69 4.964.93 5.04-0.08 -1.5878430 37617
07-23ED78.13 77.4677.1 78.22-0.59 -0.756979092 1939479
07-23EDN31.31 30.129.72 31.31-1.27 -4.048127273 111312
07-23EE60.75 60.7560.375 60.95-0.2 -0.328205118 259791
07-23EIX65.15 65.0564.5 65.38-0.01 -0.0151163261 1874004
07-23ELP5.61 5.575.5 5.65-0.08 -1.416539910 466877
07-23ENIA8.54 8.498.46 8.59-0.06 -0.702336416 914260
07-23ENIC5.15 5.125.11 5.19-0.04 -0.775131606 570027
07-23ENJ24.69 24.824.722 24.90 01077 2958
07-23EOCC20.14 20.1120.01 20.33-0.08 -0.3969067 21707
07-23ES58.76 58.4658.135 58.88-0.29 -0.4941316557 2027141
07-23ETR80.61 79.4179.16 80.86-1.1 -1.3661178734 2280961
07-23EVRG55.79 55.0554.93 55.8-0.66 -1.1851460556 1847246
07-23EXC42.17 41.6141.46 42.18-0.44 -1.0463902285 6114220
07-23FE35.38 34.8334.83 35.47-0.48 -1.3594931543 4086760
07-23FTS32.5 32.2132.12 32.5-0.31 -0.953130107 313983
07-23GWRS9.5 9.589.49 9.60.04 0.41915116 23482
07-23HE35.15 34.7434.67 35.15-0.38 -1.082290164 459087
07-03HE-U25.91 26.3926.028 26.420.0648 0.2462276 649
07-23HNP30.8 30.8230.73 30.930.42 1.38269756 43611
07-23IDA93.27 93.1692.41 93.5-0.12 -0.129228905 233409
07-23IPL-D25.22 25.1325.128 25.22-0.02 -0.081990 3442
07-23JE3.68 3.713.66 3.710.03 0.815452533 274883
07-20JE-A23 23.3523.05 23.510.33 1.4349190 5607
07-19KEN15.16 15.1414.996 15.339-0.0005 -0.003883 2696
07-23KEP13.94 13.8713.83 13.990.25 1.836576980 300741
07-23LNT42.59 42.1842.01 42.72-0.36 -0.846891599 1403714
07-23MGEE63.6 63.1562.9 63.6-0.5 -0.78634850 80949
07-17MP-D25.5 25.2625.26 25.38-0.1 -0.394700 2260
07-23MSEX45.46 45.2545.04 45.46-0.22 -0.48423619 53065
07-23NEE170.44 168.83168.285 170.56-1.14 -0.6711651908 1844041
07-23NEE-Q73.53 75.0975.09 75.107-1.05 -1.37960642 61538
07-23NEE-R58.8 57.557.32 58.8-0.4203 -0.726151515 46844
07-23NGG55.9 55.3355.24 56.026-0.67 -1.196298307 471703
07-23NI25.97 25.7425.61 26.01-0.21 -0.8092345511 2747825
07-23NJR45.75 45.645.15 45.80 0258140 483377
07-13NMK-B96.25 95.595.5 95.50.5 0.52610 33
06-29NMK-C100 96.5296.52 96.743-0.4826 -0.498306 14
07-23NWE58.64 58.8758.46 59.250.27 0.461705611 375731
07-23NWN63.85 63.7563.3 64.05-0.3 -0.46870598 119925
07-23NYLD17.9 1817.8 18.050.1 0.559337649 535843
07-23NYLD.A17.9 17.9317.84 18.060.01 0.056183381 169229
07-23OGE35.93 35.7135.5 36-0.08 -0.2242037914 1611439
07-23OGS75.94 75.7675.42 76.1-0.37 -0.48692382 221693
07-23OTTR48.3 47.947.75 48.4-0.5 -1.03340883 94935
07-23PAM38.09 37.7937.57 38.32-0.61 -1.589117383 576551
07-23PCG41.45 41.5341.36 41.840.09 0.2173378779 6236885
07-23PCG-A25.9 25.525.5 26.32-0.5965 -2.2862394 8201
07-23PCG-B23.5 23.823.55 23.80.06 0.253844 2232
07-23PCG-C21.5 21.27121.271 21.2710.171 0.81125 1285
07-23PCG-D20.76 2120.76 21.170.05 0.2394421 2649
07-23PCG-E21.2 21.221.2 21.20 01867 2029
07-23PCG-G20.21 20.70620.05 20.7060.5059 2.50411410 1725
07-23PCG-H19.75 19.7719.26 19.77-0.03 -0.1521320 2120
07-18PCG-I19.34 19.40419.403 19.4040.1455 0.756250 571
07-23PCYO10.4 10.5510.31 10.70.05 0.47613034 38733
07-23PEG51.57 51.0350.93 51.61-0.33 -0.6432991896 3045499
07-23PNM38.05 37.9537.6 38.25-0.1 -0.263489126 427395
07-23PNW80 79.1678.8 80-0.78 -0.976647868 896668
07-23POR44.6 44.3544.19 44.9-0.07 -0.158590392 634275
Mostrando 100 de 146 acciones del sectorr: Utilities
Date Stock Open Close Mín. Máx. Ch Ch% Vol. Vol. M.
05-03AEE72.46 72.9572.46 73.080.61 0.843655434 1295728
05-03AEP84.86 85.4384.63 85.510.73 0.8621285896 2670494
05-03AES17.12 16.9316.93 17.25-0.12 -0.7047534421 5685264
05-03AGR50.56 50.8850.4 50.980.36 0.713328552 489479
05-03ALE80.51 82.0580.18 82.091.75 2.179262357 185784
05-03ALP-Q26.24 26.1626.12 26.248-0.12 -0.45710767 20059
05-03APU36.05 36.4336.05 36.630.4 1.11770750 986632
05-03AQN11.35 11.3211.29 11.380.03 0.266150614 263601
05-03ARTNA36.02 36.0235.831 36.7210.13 0.36225390 11899
05-03AT2.38 2.482.37 2.50.16 6.897842427 363634
05-03ATO101.84 102.94101.81 103.130.86 0.842442190 657481
05-03AVA42.68 43.5742.6 43.61 2.349402833 589833
05-03AWK106.94 107.38106.48 107.590.7 0.656609692 1003237
05-03AWR70.48 71.4870.16 71.71.34 1.91126015 150064
05-03AY20.53 20.6920.53 20.70.16 0.779130971 330483
05-03AZRE11.8 11.2511.15 11.95-0.405 -3.47546961 30757
05-03BE14.21 15.2614.2 15.31.13 7.9972313426 1199559
05-03BEP31.64 31.231.08 31.64-0.23 -0.732147590 150103
05-03BIP41.33 41.741.25 41.830.6 1.46188554 218277
05-03BKH72.03 74.4972.03 75.1552.69 3.747645584 315269
10-31BKHU65.3 63.7263.72 63.96-1.68 -2.569903 183307
06-19CAFD12.36 12.4212.32 12.440 0218340 191338
05-03CDZI10.17 10.2310.16 10.30.08 0.78879428 124918
05-03CEPU8.41 8.838.41 8.890.42 4.994473755 267083
05-03CIG3.71 3.673.66 3.755-0.01 -0.2722254222 4095915
05-02CIG.C4.4 4.394.2 4.410.24 5.783701 2733
05-03CMS54.64 55.2654.57 55.380.68 1.2461459391 2209404
05-01CMS-B102.35 103.5102.35 103.50.8 0.77940 747
05-03CNP30.81 31.1530.81 31.160.4 1.3012584684 3950426
05-03CPK91.56 94.291.12 94.3652.76 3.01837510 49984
05-02CPL14.8 14.7914.69 14.820.0245 0.16612821 15138
05-03CTWS69.09 69.1368.88 69.480.11 0.15926625 39215
05-03CWCO12.93 13.0112.865 13.110.17 1.32444118 41832
05-03CWT49.72 50.3649.54 50.560.64 1.287237999 257585
05-03CZZ12.08 12.1912.02 12.2450.18 1.499261393 843455
05-03D75.65 76.7975.594 77.03-0.19 -0.2473122283 3301742
05-03DCUD50.17 50.2349.97 50.250 087649 144444
05-03DTE124.39 125.22124.14 125.411.1 0.886540297 924360
05-03DTQ25.18 25.125.07 25.110 06900 15728
05-03DTV55.18 55.4855.12 55.50.26 0.4714236 135084
05-03DUK90.17 90.1689.82 90.450.35 0.392986806 3340470
05-03DUKH24.95 24.8324.81 24.96-0.04 -0.16116646 62511
05-03DYNC98.31 100.1100.1 100.41-0.38 -0.37834923 72620
05-03EAB25.81 25.7125.59 25.87-0.11 -0.42612804 11365
05-03EAE25.4 25.2925.042 25.290 02797 8009
05-03EBR8.36 8.458.36 8.5250.15 1.807221702 579813
05-03EBR.B8.94 8.758.75 9.03-0.12 -1.35321882 34134
05-03ED85.59 86.0385.59 86.50.87 1.0221673686 1496540
05-03EDN17.59 18.0717.59 18.40.45 2.554100789 70992
05-03EE59.86 61.3759.8 61.441.72 2.883227603 208603
05-03EIX60.13 60.5960.08 61.760.89 1.4911329051 2272299
05-03ELLO8.6 8.518.5 8.6-0.26 -2.9651650 2416
05-03ELP11.05 11.2111.02 11.430.72 6.864505012 432798
05-03ENIA8.61 8.618.47 8.680.05 0.584517862 1049867
05-03ENIC4.93 4.914.855 4.96-0.01 -0.203143638 318087
05-03ENJ25.03 25.0924.81 25.090.06 0.246553 1811
12-28EOCC17.48 16.5116.51 17.666-0.96 -5.49514925 23823
05-03ES71.62 72.0871.36 72.1070.56 0.783854080 1539777
05-03ETR96.26 96.6396.215 97.080.41 0.4261055832 1339472
05-03EVRG57.5 57.657.37 57.730.06 0.1041112285 1544628
05-03EXC49.75 49.8849.59 50.050.15 0.3024521008 5555914
05-03FCEL0.238 0.24410.2205 0.250.0121 5.2166483741 5455036
05-03FE42.07 42.542 42.530.53 1.2633850375 4395173
05-03FTS36.68 36.9136.68 37.160.18 0.49209724 330512
05-03GWRS9.72 9.79.6 9.720.03 0.318429 14488
05-03HE41.3 41.6341.2 41.720.42 1.019463463 306050
04-02HE-U26.76 26.3726.182 26.76-0.1319 -0.498577 285
05-02HNP25.38 25.3725.36 25.49-0.01 -0.03920858 35301
05-03IDA97.89 100.497.78 100.4472.03 2.064263061 217917
12-28IPL-D22.69 22.7522.475 22.80.1653 0.73210560 6431
05-03JE3.62 3.643.61 3.660.02 0.552106250 144807
05-03JE-A21.25 2221.9 22.0510.1001 0.4575101 12869
05-03KEN19.72 19.2619.22 19.470.0402 0.2092304 2828
05-03KEP12 11.9311.88 12.02-0.16 -1.323576189 284068
05-03LNT46.95 47.2246.6 47.50.54 1.1571270830 1125718
05-03MGEE66.86 68.36566.86 68.451.535 2.29763309 57377
09-18MP-D25.6 25.1525.11 25.150.0551 0.221100 891
05-03MSEX56.25 57.8356.25 57.961.4 2.48135553 53879
05-03NEE191.57 192.41190.81 192.630.69 0.361650235 1869661
08-31NEE-Q75.73 75.675.24 75.87-0.2 -0.264173700 113083
05-03NEE-R60.7 61.8361.5 61.8620.17 0.276155814 172078
05-03NEP45.48 45.8845.44 46.170.66 1.46225663 250098
05-03NGG53.98 54.4353.98 54.570.72 1.341274493 620710
05-03NI27.53 27.8627.52 28.010.28 1.0152808281 2676668
05-03NJR49.76 50.6749.077 50.961.18 2.384353463 318231
04-24NMK-B93 93.1891.32 94-0.82 -0.872370 91
05-01NMK-C97.75 9494 94.6440.62 0.664233 42
05-03NRG39.78 39.4438.86 40-0.13 -0.3293521918 2720749
05-03NWE69.46 70.7669.21 70.891.42 2.048206611 398410
05-03NWN67 68.2666.97 68.491.42 2.124154744 98773
09-14NYLD20.15 20.120.01 20.25-0.1 -0.495429323 505423
09-14NYLD.A19.85 19.7719.75 19.97-0.08 -0.403186698 236630
05-03OGE41.15 41.6140.98 41.7450.43 1.0441379115 1352921
05-03OGS87.47 88.6587.47 88.91.29 1.477153663 183639
05-03ORA58.28 58.8658.215 58.951.05 1.816145495 128310
05-03OTTR50.8 52.3650.8 52.3731.55 3.05185647 73051
05-03PAM21.83 23.1321.69 23.541.35 6.1981226968 692101
05-03PCG20.73 21.4920.72 21.610.53 2.5293041067 8072655
05-03PCG-A24.5 24.524.5 24.83-0.0001 012872 12267
05-03PCG-B21.05 21.38621.05 22.11-0.1298 -0.6034396 2442


Advertencia de riesgo: Por favor, recuerda que el Trading es una actividad que pone en riesgo tu dinero y antes de hacerlo debes entender y aceptar los riesgos que eso supone. Curso-Trading.com no ofrece recomendaciones sobre Inversión ni sobre compra o venta de acciones ni de ningún activo financiero. Curso-Trading.com es una web que ofrece información sobre los mercados financieros y Criptodivisas - información de la que no nos responsabilizamos si tuviera algún error - además de publicar cursos de Trading que nos parezcan de calidad e interesantes para nuestros lectores. Es posible que la información mostrada en Curso-Trading.com contenga errores. Usamos fuentes de información de distintos proveedores por lo que no nos podemos hacer responsables de los errores contenidos en dicha información.

Secciones destacadas: