Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
50651–50700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-31 | WU | 9.03 | 9.14 | 9.02 | 9.08 | 9.08 | 4.959e+6 |
| 2025-12-31 | MRK | 105.17 | 105.32 | 104.22 | 104.49 | 104.49 | 7.557e+6 |
| 2025-12-31 | SYK | 352.97 | 353.4 | 350.2 | 350.52 | 350.52 | 1.196e+6 |
| 2025-12-31 | MRNA | 30.26 | 30.39 | 29.06 | 29.49 | 29.49 | 8.949e+6 |
| 2025-12-31 | NCLH | 22.41 | 22.47 | 22.25 | 22.32 | 22.32 | 6.493e+6 |
| 2025-12-31 | MRSH | 185.53 | 185.54 | 183.61 | 183.64 | 183.64 | 1.192e+6 |
| 2025-12-31 | SYY | 73.01 | 73.15 | 72.58 | 72.6 | 72.6 | 1.481e+6 |
| 2025-12-31 | MS | 177.57 | 177.77 | 175.48 | 175.61 | 175.61 | 3.098e+6 |
| 2025-12-31 | SPGI | 525.06 | 526.74 | 521.23 | 521.38 | 521.38 | 1.074e+6 |
| 2025-12-31 | MSCI | 576.88 | 578.53 | 569.07 | 569.42 | 569.42 | 324,051 |
| 2025-12-31 | VRT | 164.65 | 165.72 | 161.87 | 161.97 | 161.97 | 2.576e+6 |
| 2025-12-31 | MSFT | 485.68 | 485.98 | 481.16 | 481.48 | 481.48 | 1.560e+7 |
| 2025-12-31 | SRE | 88.47 | 88.95 | 87.5 | 87.68 | 87.68 | 2.040e+6 |
| 2025-12-31 | MSI | 383.85 | 384.59 | 381.43 | 382.31 | 382.31 | 1.395e+6 |
| 2025-12-31 | VMC | 286.9 | 287.98 | 284.04 | 284.12 | 284.12 | 621,948 |
| 2025-12-31 | MTCH | 31.74 | 32.16 | 31.59 | 31.9 | 31.9 | 2.737e+6 |
| 2025-12-31 | PRGO | 13.58 | 13.7 | 13.49 | 13.61 | 13.61 | 1.926e+6 |
| 2025-12-31 | MTD | 1,409.07 | 1,417.78 | 1,394.02 | 1,394.19 | 1,394.19 | 64,206 |
| 2025-12-31 | NAVI | 12.68 | 12.77 | 12.62 | 12.76 | 12.76 | 657,100 |
| 2025-12-31 | MU | 293.05 | 293.05 | 284.06 | 285.29 | 285.29 | 1.757e+7 |
| 2025-12-31 | ULTA | 604 | 608.82 | 602.96 | 605.01 | 605.01 | 282,643 |
| 2025-12-31 | MUR | 31.07 | 31.31 | 30.55 | 30.66 | 30.66 | 1.178e+6 |
| 2025-12-31 | SOLV | 80.09 | 80.32 | 79.15 | 79.24 | 79.24 | 598,500 |
| 2025-12-31 | NEM | 100.52 | 101.24 | 99.52 | 99.65 | 99.65 | 5.415e+6 |
| 2025-12-31 | TXN | 173.77 | 174.15 | 171.44 | 171.49 | 171.49 | 3.427e+6 |
| 2025-12-31 | NI | 41.51 | 41.54 | 41.08 | 41.22 | 41.22 | 2.204e+6 |
| 2025-12-31 | VRSK | 223.08 | 224.67 | 222.67 | 223.13 | 223.13 | 1.068e+6 |
| 2025-12-31 | NKE | 61.84 | 63.78 | 61.51 | 63.29 | 63.29 | 3.546e+7 |
| 2025-12-31 | XRAY | 11.34 | 11.49 | 11.31 | 11.43 | 11.43 | 2.398e+6 |
| 2025-12-31 | NKTR | 41.9 | 42.46 | 41.55 | 42.28 | 42.28 | 900,000 |
| 2025-12-31 | STE | 254.86 | 255.14 | 252.03 | 252.88 | 252.88 | 411,100 |
| 2025-12-31 | NOC | 573.37 | 575.16 | 568.2 | 568.39 | 568.39 | 419,626 |
| 2025-12-31 | NDAQ | 97.79 | 97.85 | 96.77 | 96.82 | 96.82 | 2.212e+6 |
| 2025-12-31 | NOV | 15.74 | 15.8 | 15.5 | 15.55 | 15.55 | 1.857e+6 |
| 2025-12-31 | UNH | 329.75 | 330.76 | 327.33 | 327.56 | 327.56 | 4.285e+6 |
| 2025-12-31 | NOW | 153.99 | 154.54 | 152.68 | 153.19 | 153.19 | 5.256e+6 |
| 2025-12-31 | SW | 38.01 | 38.14 | 37.75 | 37.9 | 37.9 | 3.484e+6 |
| 2025-12-31 | NRG | 159.84 | 160.2 | 158.2 | 158.25 | 158.25 | 776,650 |
| 2025-12-31 | PNW | 87.65 | 87.68 | 86.95 | 87.07 | 87.07 | 661,400 |
| 2025-12-31 | NTAP | 107.4 | 107.4 | 105.95 | 106.03 | 106.03 | 1.080e+6 |
| 2025-12-31 | UDR | 36.08 | 36.15 | 35.79 | 35.79 | 35.79 | 1.976e+6 |
| 2025-12-31 | NUE | 163.91 | 164.26 | 161.68 | 162.56 | 162.56 | 1.133e+6 |
| 2025-12-31 | PPL | 35.07 | 35.14 | 34.76 | 34.76 | 34.76 | 3.302e+6 |
| 2025-12-31 | NVDA | 189.56 | 190.55 | 186.48 | 186.49 | 186.49 | 1.201e+8 |
| 2025-12-31 | UBER | 82 | 82.55 | 81.42 | 81.71 | 81.71 | 8.428e+6 |
| 2025-12-31 | NVR | 7,331.43 | 7,391.64 | 7,280 | 7,292.77 | 7,292.77 | 14,800 |
| 2025-12-31 | USB | 53.38 | 53.41 | 52.79 | 52.81 | 52.81 | 6.051e+6 |
| 2025-12-31 | NWL | 3.7 | 3.73 | 3.65 | 3.66 | 3.66 | 4.705e+6 |
| 2025-12-31 | NWS | 29.95 | 29.95 | 29.46 | 29.52 | 29.52 | 618,717 |
| 2025-12-31 | PSKY | 13.32 | 13.44 | 13.27 | 13.33 | 13.33 | 5.084e+6 |