Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
51251–51300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-30 | UNP | 232.77 | 233.41 | 231.71 | 231.85 | 231.85 | 1.884e+6 |
| 2025-12-30 | MNST | 77.28 | 77.72 | 77.11 | 77.41 | 77.41 | 3.157e+6 |
| 2025-12-30 | POM | 0.3466 | 0.3466 | 0.3151 | 0.3152 | 0.3152 | 681,625 |
| 2025-12-30 | MO | 56.66 | 56.91 | 56.56 | 56.82 | 56.82 | 5.855e+6 |
| 2025-12-30 | XEL | 73.45 | 73.89 | 73.45 | 73.65 | 73.65 | 5.421e+6 |
| 2025-12-30 | MOH | 171.03 | 174.55 | 169.55 | 170.66 | 170.66 | 1.877e+6 |
| 2025-12-30 | URBN | 76.32 | 76.32 | 74.63 | 75.04 | 75.04 | 1.408e+6 |
| 2025-12-30 | MOS | 23.7 | 23.94 | 23.69 | 23.71 | 23.71 | 4.050e+6 |
| 2025-12-30 | WYNN | 121.68 | 121.89 | 119.71 | 119.75 | 119.75 | 689,922 |
| 2025-12-30 | MPC | 163.14 | 163.36 | 161.39 | 162.38 | 162.38 | 1.224e+6 |
| 2025-12-30 | WU | 9.1 | 9.16 | 9.06 | 9.07 | 9.07 | 4.199e+6 |
| 2025-12-30 | MPWR | 925.97 | 931.72 | 919.72 | 920.51 | 920.51 | 288,335 |
| 2025-12-30 | SYK | 349.68 | 353.26 | 349.19 | 352.34 | 352.34 | 854,314 |
| 2025-12-30 | MRK | 105.95 | 106.09 | 104.86 | 105.28 | 105.28 | 6.498e+6 |
| 2025-12-30 | NCLH | 22.46 | 22.62 | 22.39 | 22.43 | 22.43 | 7.301e+6 |
| 2025-12-30 | MRNA | 31.13 | 31.25 | 30.37 | 30.41 | 30.41 | 5.667e+6 |
| 2025-12-30 | SYY | 73.09 | 73.42 | 72.99 | 73.1 | 73.1 | 1.334e+6 |
| 2025-12-30 | MRSH | 185.37 | 185.99 | 184.75 | 185.46 | 185.46 | 1.417e+6 |
| 2025-12-30 | SPGI | 526.58 | 530.76 | 525.74 | 526.47 | 526.47 | 910,220 |
| 2025-12-30 | MS | 178.34 | 178.44 | 176.34 | 177.15 | 177.15 | 2.366e+6 |
| 2025-12-30 | VRT | 165.95 | 166.36 | 163.84 | 164.3 | 164.3 | 3.764e+6 |
| 2025-12-30 | MSCI | 578.72 | 581.82 | 574.96 | 577.88 | 577.88 | 373,834 |
| 2025-12-30 | SRE | 88.27 | 88.55 | 87.86 | 88.52 | 88.52 | 1.662e+6 |
| 2025-12-30 | MSFT | 483.78 | 487.51 | 483.35 | 485.32 | 485.32 | 1.394e+7 |
| 2025-12-30 | VMC | 290.4 | 291.69 | 287.62 | 287.77 | 287.77 | 597,314 |
| 2025-12-30 | MSI | 375.6 | 383.89 | 374.11 | 382.93 | 382.93 | 1.533e+6 |
| 2025-12-30 | PRGO | 13.6 | 13.76 | 13.52 | 13.63 | 13.63 | 2.101e+6 |
| 2025-12-30 | MTCH | 31.9 | 32.1 | 31.68 | 31.77 | 31.77 | 2.090e+6 |
| 2025-12-30 | NAVI | 12.6 | 12.72 | 12.6 | 12.67 | 12.67 | 655,200 |
| 2025-12-30 | MTD | 1,411.92 | 1,417.4 | 1,405.31 | 1,414.32 | 1,414.32 | 73,447 |
| 2025-12-30 | ULTA | 603.63 | 611.19 | 601 | 606.89 | 606.89 | 341,834 |
| 2025-12-30 | MU | 294.58 | 298.71 | 291.89 | 292.51 | 292.51 | 2.306e+7 |
| 2025-12-30 | SOLV | 79.91 | 80.62 | 79.5 | 80.16 | 80.16 | 497,836 |
| 2025-12-30 | MUR | 31.27 | 31.65 | 30.99 | 31.02 | 31.02 | 2.038e+6 |
| 2025-12-30 | TXN | 173.92 | 174.44 | 173.23 | 173.4 | 173.4 | 3.905e+6 |
| 2025-12-30 | NEM | 102 | 102.5 | 100.09 | 101.65 | 101.65 | 6.025e+6 |
| 2025-12-30 | VRSK | 224.17 | 224.46 | 222.71 | 223.79 | 223.79 | 932,564 |
| 2025-12-30 | NI | 41.43 | 41.66 | 41.23 | 41.51 | 41.51 | 2.578e+6 |
| 2025-12-30 | XRAY | 11.25 | 11.45 | 11.13 | 11.4 | 11.4 | 2.802e+6 |
| 2025-12-30 | NKE | 60.9 | 60.9 | 60.24 | 60.79 | 60.79 | 1.351e+7 |
| 2025-12-30 | STE | 254.54 | 255.69 | 252.36 | 254.82 | 254.82 | 278,004 |
| 2025-12-30 | NKTR | 42.47 | 42.61 | 41.32 | 41.9 | 41.9 | 803,600 |
| 2025-12-30 | NDAQ | 98.19 | 99.28 | 97.75 | 97.87 | 97.87 | 2.386e+6 |
| 2025-12-30 | NOC | 577.05 | 578.27 | 572.48 | 572.74 | 572.74 | 526,276 |
| 2025-12-30 | UNH | 327.19 | 333.56 | 326.97 | 329.68 | 329.68 | 4.433e+6 |
| 2025-12-30 | NOV | 15.7 | 15.82 | 15.67 | 15.73 | 15.73 | 1.973e+6 |
| 2025-12-30 | SW | 37.86 | 38.14 | 37.82 | 38.06 | 38.06 | 2.355e+6 |
| 2025-12-30 | NOW | 153.85 | 154.69 | 153.25 | 154.23 | 154.23 | 5.111e+6 |
| 2025-12-30 | PNW | 87.51 | 87.85 | 87.35 | 87.62 | 87.62 | 826,300 |
| 2025-12-30 | NRG | 160.44 | 160.99 | 158.57 | 159.43 | 159.43 | 719,800 |