UNITIL

UTL
🏛️ usa →
46.81
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 57.39 57.39 57.39 57.39 1.3K
09:55 57.32 57.32 57.32 57.32 0.1K
10:03 57.32 57.32 57.32 57.32 0.1K
10:05 57.32 57.32 57.32 57.32 0.1K
10:08 56.90 56.90 56.90 56.90 0.5K
10:22 57.34 57.34 57.34 57.34 0.2K
10:25 57.07 57.07 57.07 57.07 1.0K
10:30 57.04 57.04 57.04 57.04 0.6K
10:41 57.00 57.00 57.00 57.00 0.2K
10:42 57.01 57.01 57.01 57.01 0.1K
10:43 57.01 57.01 57.01 57.01 0.8K
10:46 57.12 57.12 57.12 57.12 1.7K
11:25 56.75 56.75 56.75 56.75 0.5K
11:34 56.68 56.70 56.68 56.70 0.9K
11:35 56.70 56.85 56.70 56.85 15.0K
11:38 56.72 56.72 56.72 56.72 0.2K
11:41 56.77 56.77 56.77 56.77 5.0K
11:43 56.76 56.76 56.76 56.76 1.6K
11:44 56.76 56.76 56.76 56.76 0.2K
11:45 56.74 56.74 56.74 56.74 0.2K
11:47 56.77 56.77 56.77 56.77 0.2K
11:52 56.77 56.77 56.77 56.77 0.2K
11:57 56.77 56.77 56.77 56.77 0.7K
11:59 56.75 56.75 56.75 56.75 0.5K
12:03 56.75 56.75 56.75 56.75 0.2K
12:09 56.76 56.80 56.76 56.80 1.0K
12:10 56.76 56.76 56.76 56.76 0.2K
12:11 56.78 56.78 56.78 56.78 0.7K
12:12 56.83 56.83 56.83 56.83 0.1K
12:13 56.83 56.83 56.83 56.83 0.2K
12:14 56.87 56.87 56.87 56.87 0.3K
12:15 56.87 56.87 56.87 56.87 0.2K
12:16 56.87 56.87 56.87 56.87 0.2K
12:21 56.89 56.89 56.89 56.89 0.5K
12:29 56.85 56.85 56.85 56.85 1.4K
12:42 56.61 56.61 56.61 56.61 1.2K
12:44 56.62 56.62 56.62 56.62 0.1K
12:50 56.62 56.62 56.62 56.62 0.3K
12:53 56.66 56.66 56.66 56.66 0.5K
12:54 56.66 56.66 56.66 56.66 0.2K
12:55 56.66 56.66 56.66 56.66 0.3K
13:02 56.64 56.64 56.64 56.64 0.1K
13:03 56.60 56.60 56.60 56.60 0.6K
13:08 56.73 56.73 56.73 56.73 0.3K
13:10 56.80 56.85 56.80 56.85 2.0K
13:15 56.85 56.85 56.85 56.85 1.3K
13:25 56.74 56.74 56.74 56.74 0.3K
13:27 56.74 56.74 56.74 56.74 0.5K
13:36 56.72 56.72 56.72 56.72 0.7K
13:48 56.67 56.67 56.66 56.66 1.0K
13:58 56.56 56.56 56.56 56.56 0.2K
14:02 56.66 56.66 56.66 56.66 1.3K
14:03 56.53 56.53 56.49 56.49 5.1K
14:07 56.59 56.59 56.59 56.59 0.3K
14:14 56.49 56.53 56.49 56.53 1.3K
14:21 56.37 56.37 56.37 56.37 0.8K
14:27 56.36 56.36 56.36 56.36 1.2K
14:31 56.37 56.45 56.37 56.45 2.3K
14:32 56.35 56.35 56.35 56.35 0.4K
14:39 56.42 56.58 56.39 56.58 2.2K
14:44 56.64 56.64 56.64 56.64 1.0K
14:50 56.59 56.59 56.59 56.59 1.1K
14:52 56.56 56.56 56.56 56.56 1.7K
14:54 56.59 56.59 56.59 56.59 1.1K
14:55 56.59 56.63 56.59 56.63 0.7K
15:00 56.57 56.57 56.54 56.54 0.7K
15:11 56.63 56.65 56.63 56.65 6.5K
15:12 56.70 56.70 56.68 56.68 4.1K
15:20 56.61 56.61 56.61 56.61 1.0K
15:25 56.45 56.55 56.45 56.54 5.5K
15:26 56.56 56.56 56.56 56.56 1.9K
15:27 56.63 56.63 56.63 56.63 1.2K
15:28 56.64 56.64 56.64 56.64 0.1K
15:29 56.66 56.66 56.66 56.66 0.1K
15:30 56.56 56.56 56.56 56.56 0.5K
15:36 56.56 56.56 56.56 56.56 0.3K
15:37 56.70 56.70 56.70 56.70 0.2K
15:40 56.63 56.63 56.63 56.63 0.8K
15:41 56.56 56.56 56.56 56.56 1.3K
15:44 56.54 56.54 56.54 56.54 1.0K
15:49 56.51 56.51 56.45 56.45 5.2K
15:50 56.54 56.54 56.51 56.51 0.6K
15:51 56.55 56.55 56.55 56.55 2.4K
15:52 56.49 56.66 56.49 56.61 2.3K
15:53 56.61 56.66 56.61 56.66 2.1K
15:54 56.67 56.67 56.67 56.67 0.4K
15:55 56.66 56.66 56.66 56.66 0.9K
15:56 56.66 56.68 56.66 56.68 0.8K
15:57 56.66 56.66 56.66 56.66 3.0K
15:58 56.62 56.62 56.62 56.62 0.7K
15:59 56.62 56.75 56.62 56.75 18.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available