Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
51901–51950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-29 | NKTR | 44.01 | 44.4 | 42.25 | 42.73 | 42.73 | 768,580 |
| 2025-12-29 | NOC | 576.08 | 578.91 | 575.04 | 575.94 | 575.94 | 250,063 |
| 2025-12-29 | NDAQ | 99.04 | 99.23 | 98.49 | 98.56 | 98.56 | 2.322e+6 |
| 2025-12-29 | NOV | 15.58 | 15.68 | 15.48 | 15.6 | 15.6 | 2.074e+6 |
| 2025-12-29 | UNH | 328.33 | 331.67 | 325.75 | 326.4 | 326.4 | 4.347e+6 |
| 2025-12-29 | NOW | 153.07 | 155.69 | 152.79 | 154.58 | 154.58 | 7.158e+6 |
| 2025-12-29 | SW | 37.92 | 38.02 | 37.59 | 37.91 | 37.91 | 3.555e+6 |
| 2025-12-29 | NRG | 159.61 | 163.04 | 159.35 | 159.96 | 159.96 | 1.378e+6 |
| 2025-12-29 | PNW | 86.48 | 87.74 | 86.48 | 87.24 | 87.24 | 1.293e+6 |
| 2025-12-29 | NTAP | 108.77 | 109.52 | 108.23 | 108.32 | 108.32 | 1.186e+6 |
| 2025-12-29 | UDR | 35.79 | 35.9 | 35.59 | 35.77 | 35.77 | 2.354e+6 |
| 2025-12-29 | NUE | 163.9 | 165.36 | 163.6 | 164.35 | 164.35 | 1.230e+6 |
| 2025-12-29 | PPL | 34.86 | 35.13 | 34.83 | 34.96 | 34.96 | 4.219e+6 |
| 2025-12-29 | NVDA | 187.7 | 188.75 | 185.9 | 188.21 | 188.21 | 1.200e+8 |
| 2025-12-29 | USB | 53.9 | 53.95 | 53.34 | 53.43 | 53.43 | 4.354e+6 |
| 2025-12-29 | NVR | 7,380 | 7,420 | 7,329.8 | 7,355.26 | 7,355.26 | 17,200 |
| 2025-12-29 | UBER | 80.91 | 82.2 | 80.79 | 81.5 | 81.5 | 1.207e+7 |
| 2025-12-29 | NWL | 3.69 | 3.77 | 3.69 | 3.74 | 3.74 | 5.638e+6 |
| 2025-12-29 | WM | 220.51 | 222.12 | 220.4 | 221.41 | 221.41 | 1.188e+6 |
| 2025-12-29 | NWS | 30 | 30.13 | 29.64 | 29.69 | 29.69 | 577,700 |
| 2025-12-29 | PTC | 176.4 | 176.88 | 175.2 | 175.59 | 175.59 | 383,106 |
| 2025-12-29 | NXPI | 221.32 | 222.96 | 218.02 | 219.33 | 219.33 | 2.498e+6 |
| 2025-12-29 | ODFL | 159.46 | 161.28 | 158.33 | 159.34 | 159.34 | 1.524e+6 |
| 2025-12-29 | WFC | 94.35 | 94.6 | 93.37 | 93.52 | 93.52 | 8.624e+6 |
| 2025-12-29 | OGN | 7.12 | 7.12 | 6.99 | 7.08 | 7.08 | 4.367e+6 |
| 2025-12-29 | O | 55.52 | 55.8 | 55.48 | 55.57 | 55.57 | 6.390e+6 |
| 2025-12-29 | VRSN | 243.89 | 245.86 | 241.79 | 243.59 | 243.59 | 336,700 |
| 2025-12-29 | OI | 14.89 | 15.06 | 14.81 | 14.97 | 14.97 | 1.126e+6 |
| 2025-12-29 | OKE | 71.46 | 72.03 | 71.29 | 71.81 | 71.81 | 2.616e+6 |
| 2025-12-29 | WY | 23.58 | 23.68 | 23.42 | 23.61 | 23.61 | 3.842e+6 |
| 2025-12-29 | ON | 54.6 | 55.02 | 53.5 | 54.02 | 54.02 | 3.665e+6 |
| 2025-12-29 | ORLY | 92.82 | 92.88 | 91.51 | 91.78 | 91.78 | 4.028e+6 |
| 2025-12-29 | SCHW | 101.01 | 101.1 | 100.52 | 100.61 | 100.61 | 7.958e+6 |
| 2025-12-29 | OTIS | 86.76 | 87.07 | 86.34 | 87.02 | 87.02 | 1.718e+6 |
| 2025-12-29 | NTRS | 139.3 | 139.37 | 138.39 | 138.93 | 138.93 | 700,100 |
| 2025-12-29 | URI | 821.99 | 826.35 | 812.42 | 815.99 | 815.99 | 300,707 |
| 2025-12-29 | SO | 85.91 | 86.77 | 85.86 | 86.15 | 86.15 | 3.491e+6 |
| 2025-12-29 | OXY | 39.9 | 40.24 | 39.71 | 40.22 | 40.22 | 1.098e+7 |
| 2025-12-29 | WDC | 178.92 | 184.69 | 176.62 | 179.6 | 179.6 | 3.906e+6 |
| 2025-12-29 | UAL | 113.27 | 113.99 | 110.69 | 111.45 | 111.45 | 4.150e+6 |
| 2025-12-29 | PANW | 188.13 | 189.03 | 186.21 | 186.85 | 186.85 | 2.660e+6 |
| 2025-12-29 | PAYC | 159.93 | 160.68 | 158.13 | 160.33 | 160.33 | 690,724 |
| 2025-12-29 | TSN | 58.06 | 58.18 | 57.8 | 58.11 | 58.11 | 1.704e+6 |
| 2025-12-29 | PAYX | 111.58 | 112.09 | 110.88 | 111.39 | 111.39 | 1.518e+6 |
| 2025-12-29 | PGR | 214.11 | 214.83 | 212.4 | 214.74 | 214.74 | 2.878e+6 |
| 2025-12-29 | TFC | 49.61 | 49.67 | 48.92 | 49 | 49 | 7.100e+6 |
| 2025-12-29 | PBI | 10.56 | 10.59 | 10.48 | 10.54 | 10.54 | 1.261e+6 |
| 2025-12-29 | PCAR | 111.09 | 111.5 | 110.45 | 110.81 | 110.81 | 1.632e+6 |
| 2025-12-29 | PCG | 15.71 | 15.97 | 15.67 | 15.89 | 15.89 | 9.681e+6 |
| 2025-12-29 | PEG | 79.84 | 80.4 | 79.67 | 80.05 | 80.05 | 2.069e+6 |