Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
53151–53200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-24 | NEM | 104.29 | 105.13 | 102.99 | 104.52 | 104.52 | 2.086e+6 |
| 2025-12-24 | PSA | 256.61 | 259.68 | 256.01 | 259.44 | 259.44 | 353,300 |
| 2025-12-24 | VTR | 78.3 | 78.67 | 78.01 | 78.63 | 78.63 | 588,546 |
| 2025-12-24 | NI | 41.08 | 41.38 | 40.95 | 41.34 | 41.34 | 1.251e+6 |
| 2025-12-24 | SOLS | 49.25 | 49.85 | 48.22 | 49.56 | 49.56 | 1.124e+6 |
| 2025-12-24 | VTRS | 11.81 | 12.3 | 11.81 | 12.05 | 12.05 | 4.237e+6 |
| 2025-12-24 | NKTR | 44.08 | 44.25 | 43.16 | 43.94 | 43.94 | 300,300 |
| 2025-12-24 | VZ | 38.65 | 39.06 | 38.62 | 39.04 | 39.04 | 7.950e+6 |
| 2025-12-24 | TROW | 102.77 | 103.3 | 102.1 | 103.14 | 103.14 | 534,648 |
| 2025-12-24 | NOC | 579.37 | 585.41 | 579.28 | 580.49 | 580.49 | 202,613 |
| 2025-12-24 | WAB | 219.22 | 220.76 | 218.51 | 219.23 | 219.23 | 234,911 |
| 2025-12-24 | PLD | 127.14 | 128.44 | 126.98 | 128.12 | 128.12 | 1.050e+6 |
| 2025-12-24 | NOV | 15.73 | 15.76 | 15.5 | 15.53 | 15.53 | 1.527e+6 |
| 2025-12-24 | WAT | 383.75 | 385.59 | 381.06 | 384.83 | 384.83 | 116,100 |
| 2025-12-24 | SWK | 73.78 | 74.21 | 73.32 | 74.05 | 74.05 | 489,015 |
| 2025-12-24 | NOW | 153.5 | 153.94 | 152.01 | 152.59 | 152.59 | 3.897e+6 |
| 2025-12-24 | VRSN | 242.77 | 245.75 | 242.77 | 244.19 | 244.19 | 186,200 |
| 2025-12-24 | WBD | 29 | 29.33 | 29 | 29.23 | 29.23 | 1.727e+7 |
| 2025-12-24 | NRG | 156.89 | 160.14 | 155.96 | 159.56 | 159.56 | 553,400 |
| 2025-12-24 | TTD | 37.4 | 38.14 | 37.17 | 38.12 | 38.12 | 4.209e+6 |
| 2025-12-24 | WEC | 103.43 | 103.82 | 103.16 | 103.78 | 103.78 | 616,728 |
| 2025-12-24 | NTAP | 108.62 | 109.39 | 108.3 | 108.97 | 108.97 | 507,200 |
| 2025-12-24 | STE | 254.36 | 256.91 | 254.19 | 255.03 | 255.03 | 259,200 |
| 2025-12-24 | WELL | 185.57 | 186.44 | 185.17 | 186.4 | 186.4 | 818,928 |
| 2025-12-24 | NUE | 163.02 | 165.2 | 162.29 | 164.36 | 164.36 | 777,100 |
| 2025-12-24 | SO | 85.15 | 85.81 | 85 | 85.78 | 85.78 | 1.618e+6 |
| 2025-12-24 | WHR | 70.72 | 71.4 | 70.17 | 71.16 | 71.16 | 740,200 |
| 2025-12-24 | NVDA | 187.93 | 188.9 | 186.58 | 188.6 | 188.6 | 6.553e+7 |
| 2025-12-24 | WMT | 110.46 | 111.27 | 110.11 | 111.17 | 111.17 | 9.010e+6 |
| 2025-12-24 | TTWO | 249.23 | 251.72 | 248.76 | 251.6 | 251.6 | 485,848 |
| 2025-12-24 | NVR | 7,309.24 | 7,435 | 7,301 | 7,385.29 | 7,385.29 | 10,700 |
| 2025-12-24 | WRB | 70.18 | 70.55 | 70.03 | 70.55 | 70.55 | 1.677e+6 |
| 2025-12-24 | NBR | 52.18 | 52.99 | 51.66 | 52.94 | 52.94 | 84,438 |
| 2025-12-24 | NWL | 3.54 | 3.63 | 3.53 | 3.62 | 3.62 | 1.646e+6 |
| 2025-12-24 | STLD | 176.26 | 176.98 | 172.94 | 174.32 | 174.32 | 778,800 |
| 2025-12-24 | WST | 278.55 | 278.55 | 275.22 | 276.2 | 276.2 | 203,730 |
| 2025-12-24 | NWS | 29.99 | 30.07 | 29.7 | 29.9 | 29.9 | 404,200 |
| 2025-12-24 | PLTR | 193.16 | 195.17 | 192.83 | 194.17 | 194.17 | 1.171e+7 |
| 2025-12-24 | WTW | 331.6 | 334.95 | 329.58 | 332.49 | 332.49 | 235,616 |
| 2025-12-24 | NXPI | 225.3 | 227.25 | 223.42 | 224.1 | 224.1 | 1.031e+6 |
| 2025-12-24 | XOM | 117.74 | 118.45 | 117.53 | 117.63 | 117.63 | 6.137e+6 |
| 2025-12-24 | YUM | 153.68 | 154.29 | 153.37 | 153.61 | 153.61 | 878,600 |
| 2025-12-24 | O | 54.93 | 55.51 | 54.92 | 55.44 | 55.44 | 2.416e+6 |
| 2025-12-24 | TJX | 154.98 | 156.51 | 154.97 | 156.33 | 156.33 | 1.403e+6 |
| 2025-12-24 | ZBRA | 247.67 | 247.67 | 244.44 | 245.9 | 245.9 | 374,237 |
| 2025-12-24 | ODFL | 158.47 | 159.66 | 158.1 | 159.14 | 159.14 | 795,143 |
| 2025-12-24 | SYF | 85.13 | 85.78 | 85.03 | 85.36 | 85.36 | 772,400 |
| 2025-12-24 | ZION | 58.38 | 58.95 | 58.15 | 58.68 | 58.68 | 622,703 |
| 2025-12-24 | OGN | 7.04 | 7.15 | 7 | 7.06 | 7.06 | 2.021e+6 |
| 2025-12-24 | PSKY | 13.42 | 13.68 | 13.29 | 13.67 | 13.67 | 2.464e+6 |