Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
51301–51350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-30 | UDR | 35.78 | 36.15 | 35.78 | 36.1 | 36.1 | 2.277e+6 |
| 2025-12-30 | NTAP | 108.2 | 108.3 | 107.26 | 107.35 | 107.35 | 1.002e+6 |
| 2025-12-30 | PPL | 34.98 | 35.14 | 34.92 | 35.07 | 35.07 | 3.636e+6 |
| 2025-12-30 | NUE | 164.72 | 166.21 | 163.58 | 163.68 | 163.68 | 1.414e+6 |
| 2025-12-30 | USB | 53.52 | 53.52 | 53.06 | 53.24 | 53.24 | 4.956e+6 |
| 2025-12-30 | NVDA | 188.23 | 188.98 | 186.92 | 187.53 | 187.53 | 9.769e+7 |
| 2025-12-30 | UBER | 81.74 | 82.5 | 81.53 | 82.12 | 82.12 | 9.501e+6 |
| 2025-12-30 | NVR | 7,352.56 | 7,365 | 7,283.96 | 7,327.2 | 7,327.2 | 11,700 |
| 2025-12-30 | WM | 220.55 | 221.92 | 220.21 | 221.24 | 221.24 | 995,247 |
| 2025-12-30 | NWL | 3.74 | 3.8 | 3.72 | 3.72 | 3.72 | 4.167e+6 |
| 2025-12-30 | PTC | 174.89 | 175.47 | 174.36 | 175.41 | 175.41 | 445,651 |
| 2025-12-30 | NWS | 29.69 | 30.01 | 29.62 | 29.81 | 29.81 | 463,100 |
| 2025-12-30 | TGT | 95.99 | 96.1 | 95.19 | 95.55 | 95.55 | 3.687e+6 |
| 2025-12-30 | NXPI | 220.03 | 222.24 | 218.65 | 218.85 | 218.85 | 1.746e+6 |
| 2025-12-30 | WFC | 93.74 | 93.88 | 93 | 93.32 | 93.32 | 6.418e+6 |
| 2025-12-30 | ODFL | 158.82 | 160.56 | 158.13 | 159.09 | 159.09 | 1.428e+6 |
| 2025-12-30 | VRSN | 243.06 | 244.6 | 242.36 | 244.36 | 244.36 | 365,200 |
| 2025-12-30 | OGN | 7.07 | 7.2 | 7.07 | 7.1 | 7.1 | 4.437e+6 |
| 2025-12-30 | NSC | 289.02 | 289.42 | 287.58 | 287.59 | 287.59 | 621,666 |
| 2025-12-30 | OI | 15 | 15.01 | 14.85 | 14.85 | 14.85 | 1.921e+6 |
| 2025-12-30 | MLM | 634.28 | 638.04 | 630.25 | 630.64 | 630.64 | 247,900 |
| 2025-12-30 | OKE | 71.94 | 72.25 | 71.83 | 71.96 | 71.96 | 2.164e+6 |
| 2025-12-30 | RRC | 36.21 | 36.52 | 35.96 | 36 | 36 | 2.263e+6 |
| 2025-12-30 | ON | 54.34 | 54.67 | 54.1 | 54.24 | 54.24 | 3.056e+6 |
| 2025-12-30 | SCHW | 100.87 | 100.94 | 99.62 | 99.85 | 99.85 | 3.943e+6 |
| 2025-12-30 | ORLY | 91.51 | 91.76 | 91.06 | 91.47 | 91.47 | 3.058e+6 |
| 2025-12-30 | OMC | 79.51 | 80.31 | 79.35 | 79.93 | 79.93 | 3.195e+6 |
| 2025-12-30 | OTIS | 86.97 | 87.46 | 86.73 | 87.08 | 87.08 | 1.796e+6 |
| 2025-12-30 | UAL | 111.59 | 112.41 | 111 | 111.52 | 111.52 | 2.072e+6 |
| 2025-12-30 | OXY | 40.3 | 41.42 | 40.25 | 41.26 | 41.26 | 1.091e+7 |
| 2025-12-30 | XYL | 137.6 | 137.94 | 137.07 | 137.12 | 137.12 | 531,900 |
| 2025-12-30 | PANW | 186.25 | 187.75 | 185.9 | 186.85 | 186.85 | 2.848e+6 |
| 2025-12-30 | TSN | 58.27 | 58.94 | 57.99 | 58.71 | 58.71 | 2.598e+6 |
| 2025-12-30 | PAYC | 159.82 | 161.52 | 158.87 | 160.09 | 160.09 | 594,804 |
| 2025-12-30 | TFC | 49.1 | 49.22 | 48.44 | 48.55 | 48.55 | 5.095e+6 |
| 2025-12-30 | PAYX | 111.01 | 111.37 | 110.35 | 110.8 | 110.8 | 2.201e+6 |
| 2025-12-30 | PM | 160.17 | 160.95 | 159.75 | 160.54 | 160.54 | 2.900e+6 |
| 2025-12-30 | PBI | 10.54 | 10.58 | 10.47 | 10.49 | 10.49 | 1.477e+6 |
| 2025-12-30 | VEEV | 224.48 | 225.67 | 223.41 | 224.64 | 224.64 | 727,600 |
| 2025-12-30 | PCAR | 110.6 | 110.87 | 110.05 | 110.33 | 110.33 | 1.418e+6 |
| 2025-12-30 | SNDK | 245.87 | 247.48 | 236.52 | 240.22 | 240.22 | 6.617e+6 |
| 2025-12-30 | PCG | 15.93 | 16.04 | 15.87 | 15.98 | 15.98 | 8.732e+6 |
| 2025-12-30 | VFC | 18.08 | 18.22 | 17.97 | 18.16 | 18.16 | 4.874e+6 |
| 2025-12-30 | PEG | 80 | 80.45 | 79.86 | 80.27 | 80.27 | 1.269e+6 |
| 2025-12-30 | RHI | 26.28 | 26.61 | 26.15 | 26.23 | 26.23 | 1.144e+6 |
| 2025-12-30 | PENN | 14.89 | 15.03 | 14.72 | 14.78 | 14.78 | 2.921e+6 |
| 2025-12-30 | ZBH | 89.93 | 90.67 | 89.63 | 90.54 | 90.54 | 934,500 |
| 2025-12-30 | PEP | 142.7 | 143.99 | 142.65 | 142.89 | 142.89 | 4.714e+6 |
| 2025-12-30 | POOL | 225.3 | 229.51 | 224.38 | 228 | 228 | 789,312 |
| 2025-12-30 | PFE | 24.2 | 24.24 | 24.11 | 24.18 | 24.18 | 2.882e+7 |