Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
51401–51450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-30 | ORCL | 194.86 | 197.16 | 194.51 | 196 | 196 | 1.420e+7 |
| 2025-12-30 | SBNY | 1.2 | 1.3 | 0.8 | 1.15 | 1.15 | 225,800 |
| 2025-12-30 | SOLS | 49.06 | 49.49 | 48.79 | 48.81 | 48.81 | 947,629 |
| 2025-12-30 | SBUX | 84.2 | 84.7 | 84.01 | 84.21 | 84.21 | 4.541e+6 |
| 2025-12-30 | TTWO | 255.41 | 260.04 | 254.46 | 257.91 | 257.91 | 1.073e+6 |
| 2025-12-30 | SE | 131.55 | 132.48 | 128.25 | 128.32 | 128.32 | 2.425e+6 |
| 2025-12-30 | UPS | 96.72 | 97.15 | 96.49 | 96.64 | 96.64 | 3.398e+6 |
| 2025-12-30 | SEDG | 29.33 | 29.86 | 28.94 | 29.02 | 29.02 | 2.117e+6 |
| 2025-12-30 | SMCI | 30.36 | 30.36 | 29.64 | 29.65 | 29.65 | 2.157e+7 |
| 2025-12-30 | SHW | 321.67 | 325.5 | 319.47 | 324.59 | 324.59 | 913,000 |
| 2025-12-30 | PLTR | 184.35 | 184.73 | 180.7 | 180.84 | 180.84 | 2.334e+7 |
| 2025-12-30 | SIG | 83.97 | 84.09 | 80.96 | 82.43 | 82.43 | 556,500 |
| 2025-12-30 | NTRS | 139.03 | 139.07 | 137.27 | 137.36 | 137.36 | 420,300 |
| 2025-12-30 | T | 24.23 | 24.32 | 24.19 | 24.27 | 24.27 | 2.105e+7 |
| 2025-12-30 | PSA | 256.72 | 258.72 | 256.19 | 258.5 | 258.5 | 923,501 |
| 2025-12-30 | TAP | 46.08 | 46.4 | 45.87 | 46.32 | 46.32 | 2.282e+6 |
| 2025-12-30 | SEE | 41.25 | 41.34 | 41.25 | 41.33 | 41.33 | 1.211e+6 |
| 2025-12-30 | TDG | 1,312.67 | 1,319.88 | 1,304.39 | 1,316.45 | 1,316.45 | 149,200 |
| 2025-12-30 | VNT | 37.8 | 38.05 | 37.58 | 37.83 | 37.83 | 843,038 |
| 2025-12-30 | TDY | 515.71 | 519.53 | 511.56 | 518 | 518 | 217,525 |
| 2025-12-30 | PGR | 214.64 | 216.55 | 213.79 | 216.12 | 216.12 | 2.018e+6 |
| 2025-12-30 | TE | 6.62 | 6.82 | 6.37 | 6.5 | 6.5 | 1.466e+7 |
| 2025-12-30 | V | 352.54 | 353.4 | 351.2 | 352.16 | 352.16 | 3.367e+6 |
| 2025-12-30 | TECH | 58.72 | 59.13 | 58.35 | 58.93 | 58.93 | 978,107 |
| 2025-12-30 | TRGP | 183.17 | 184.5 | 182.18 | 183.8 | 183.8 | 755,800 |
| 2025-12-30 | TEL | 230.72 | 231.84 | 228.61 | 228.79 | 228.79 | 916,000 |
| 2025-12-30 | TMUS | 201.1 | 203.23 | 200.71 | 202.82 | 202.82 | 3.038e+6 |
| 2025-12-30 | TER | 197.85 | 198.04 | 194.84 | 196.51 | 196.51 | 1.989e+6 |
| 2025-12-30 | SWK | 74.06 | 74.59 | 73.8 | 74.36 | 74.36 | 854,039 |
| 2025-12-30 | TFX | 121.67 | 122.65 | 120.76 | 120.96 | 120.96 | 331,700 |
| 2025-12-30 | WY | 23.54 | 23.85 | 23.47 | 23.78 | 23.78 | 3.496e+6 |
| 2025-12-30 | THC | 201.21 | 202.39 | 199.45 | 201.3 | 201.3 | 669,200 |
| 2025-12-30 | TTD | 38.22 | 38.9 | 38.1 | 38.12 | 38.12 | 8.090e+6 |
| 2025-12-30 | TKO | 214.69 | 215.64 | 212.78 | 213.31 | 213.31 | 694,243 |
| 2025-12-30 | NBR | 53.36 | 55.4 | 53.36 | 55.21 | 55.21 | 243,992 |
| 2025-12-30 | TMO | 581.67 | 583.87 | 579.26 | 582.87 | 582.87 | 665,011 |
| 2025-12-30 | URI | 814.06 | 820.84 | 810.04 | 813.74 | 813.74 | 226,631 |
| 2025-12-30 | TPL | 296.64 | 297.66 | 291.73 | 292.35 | 292.35 | 255,125 |
| 2025-12-30 | SPG | 185.27 | 185.81 | 184.12 | 184.7 | 184.7 | 768,458 |
| 2025-12-30 | TPR | 130.43 | 130.54 | 128.5 | 129.18 | 129.18 | 1.879e+6 |
| 2025-12-30 | NFLX | 93.52 | 93.99 | 93.34 | 93.78 | 93.78 | 2.342e+7 |
| 2025-12-30 | TRIP | 13.77 | 14.81 | 13.74 | 14.64 | 14.64 | 3.039e+6 |
| 2025-12-30 | SBAC | 191.29 | 193.03 | 190.26 | 192.28 | 192.28 | 477,300 |
| 2025-12-30 | TRMB | 79.74 | 79.96 | 79.47 | 79.56 | 79.56 | 804,992 |
| 2025-12-30 | NDSN | 242.39 | 243.41 | 241.47 | 243.21 | 243.21 | 227,540 |
| 2025-12-30 | TRV | 290.29 | 291.74 | 289.61 | 291.32 | 291.32 | 683,600 |
| 2025-12-30 | SLB | 37.78 | 38.51 | 37.78 | 38.33 | 38.33 | 7.775e+6 |
| 2025-12-30 | TSCO | 50.4 | 50.52 | 50.02 | 50.14 | 50.14 | 4.752e+6 |
| 2025-12-30 | STLD | 172.53 | 172.6 | 169.83 | 170 | 170 | 746,104 |
| 2025-12-30 | TSLA | 461.09 | 463.12 | 453.83 | 454.43 | 454.43 | 5.924e+7 |