Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
54101–54150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-23 | MTD | 1,409.59 | 1,416.64 | 1,399.68 | 1,414.6 | 1,414.6 | 82,700 |
| 2025-12-23 | ORCL | 195.22 | 195.99 | 191.01 | 194.14 | 194.14 | 1.830e+7 |
| 2025-12-23 | TSLA | 489.4 | 491.97 | 482.84 | 485.56 | 485.56 | 5.822e+7 |
| 2025-12-23 | VLO | 162.39 | 163.41 | 161.22 | 162.99 | 162.99 | 1.971e+6 |
| 2025-12-23 | ZTS | 121.94 | 122.92 | 121.41 | 122.48 | 122.48 | 4.952e+6 |
| 2025-12-23 | TT | 388.93 | 393.59 | 387.86 | 392.79 | 392.79 | 891,100 |
| 2025-12-23 | MU | 275.7 | 281.64 | 272.1 | 276.05 | 276.05 | 2.077e+7 |
| 2025-12-23 | TRGP | 182 | 183.14 | 180.65 | 182.96 | 182.96 | 770,942 |
| 2025-12-23 | VRTX | 460.44 | 461.49 | 457.04 | 459.21 | 459.21 | 768,534 |
| 2025-12-23 | MUR | 31.35 | 31.35 | 30.6 | 30.76 | 30.76 | 1.179e+6 |
| 2025-12-23 | SCHW | 100.82 | 101.34 | 100.2 | 100.48 | 100.48 | 5.728e+6 |
| 2025-12-23 | VST | 161.35 | 163.48 | 159.91 | 161.45 | 161.45 | 3.772e+6 |
| 2025-12-23 | NEM | 105.52 | 105.52 | 103.09 | 105.04 | 105.04 | 6.351e+6 |
| 2025-12-23 | NI | 41 | 41.26 | 40.81 | 41.06 | 41.06 | 3.271e+6 |
| 2025-12-23 | VTR | 78.04 | 78.36 | 77.69 | 78.13 | 78.13 | 1.209e+6 |
| 2025-12-23 | SOLS | 49.87 | 50 | 48.67 | 48.7 | 48.7 | 1.812e+6 |
| 2025-12-23 | NKTR | 43.16 | 44.55 | 42.95 | 44.46 | 44.46 | 740,378 |
| 2025-12-23 | VTRS | 11.81 | 11.84 | 11.71 | 11.83 | 11.83 | 7.878e+6 |
| 2025-12-23 | WSM | 189.67 | 190.62 | 185.1 | 186.77 | 186.77 | 1.006e+6 |
| 2025-12-23 | PSKY | 13.42 | 13.57 | 13.37 | 13.46 | 13.46 | 4.408e+6 |
| 2025-12-23 | VZ | 38.73 | 38.93 | 38.61 | 38.66 | 38.66 | 1.976e+7 |
| 2025-12-23 | NOC | 583.41 | 584.13 | 574.86 | 578.21 | 578.21 | 564,760 |
| 2025-12-23 | VNO | 33.3 | 33.37 | 32.86 | 33.01 | 33.01 | 1.112e+6 |
| 2025-12-23 | WAB | 220.11 | 221.35 | 218.32 | 219.02 | 219.02 | 750,532 |
| 2025-12-23 | NOV | 15.85 | 15.88 | 15.54 | 15.66 | 15.66 | 2.063e+6 |
| 2025-12-23 | SWK | 73.92 | 74.27 | 72.88 | 73.83 | 73.83 | 1.302e+6 |
| 2025-12-23 | WAT | 383.04 | 383.86 | 380.78 | 383.21 | 383.21 | 346,300 |
| 2025-12-23 | NOW | 155.5 | 156.09 | 151.63 | 154.36 | 154.36 | 1.257e+7 |
| 2025-12-23 | NRG | 155.96 | 158.72 | 155.68 | 157.13 | 157.13 | 1.298e+6 |
| 2025-12-23 | WBD | 28.76 | 29.27 | 28.73 | 29.15 | 29.15 | 4.996e+7 |
| 2025-12-23 | TTD | 37.13 | 37.62 | 36.79 | 37.44 | 37.44 | 9.550e+6 |
| 2025-12-23 | NTAP | 109.5 | 110.44 | 108.56 | 108.75 | 108.75 | 1.394e+6 |
| 2025-12-23 | WEC | 103.25 | 103.84 | 102.79 | 103.26 | 103.26 | 1.531e+6 |
| 2025-12-23 | STI | 7.4 | 7.57 | 7.02 | 7.27 | 7.27 | 24,716 |
| 2025-12-23 | NUE | 163.96 | 164.7 | 162.18 | 162.58 | 162.58 | 1.241e+6 |
| 2025-12-23 | WELL | 184.88 | 186.2 | 183.98 | 185.57 | 185.57 | 2.406e+6 |
| 2025-12-23 | VLTO | 101.78 | 102.41 | 100.97 | 102.36 | 102.36 | 1.293e+6 |
| 2025-12-23 | NVDA | 182.96 | 189.32 | 182.89 | 189.2 | 189.2 | 1.749e+8 |
| 2025-12-23 | WHR | 71.2 | 71.56 | 70.11 | 70.66 | 70.66 | 1.025e+6 |
| 2025-12-23 | PTC | 178.08 | 178.61 | 174.38 | 176.02 | 176.02 | 569,815 |
| 2025-12-23 | PPL | 34.49 | 34.59 | 34.34 | 34.56 | 34.56 | 4.169e+6 |
| 2025-12-23 | WMT | 111.55 | 111.9 | 110.26 | 110.46 | 110.46 | 2.032e+7 |
| 2025-12-23 | NVR | 7,439.98 | 7,439.98 | 7,266.78 | 7,338.05 | 7,338.05 | 19,588 |
| 2025-12-23 | NBR | 52.51 | 52.91 | 51.61 | 52.25 | 52.25 | 219,800 |
| 2025-12-23 | WRB | 70.76 | 71.09 | 70.06 | 70.14 | 70.14 | 4.495e+6 |
| 2025-12-23 | NWL | 3.67 | 3.67 | 3.55 | 3.56 | 3.56 | 5.928e+6 |
| 2025-12-23 | NWS | 29.8 | 29.97 | 29.77 | 29.89 | 29.89 | 393,400 |
| 2025-12-23 | WST | 274.88 | 277.37 | 272.43 | 277.03 | 277.03 | 688,600 |
| 2025-12-23 | PLTR | 192.83 | 195.37 | 191.74 | 194.13 | 194.13 | 2.404e+7 |
| 2025-12-23 | NXPI | 225.51 | 226.73 | 223.35 | 224.82 | 224.82 | 1.872e+6 |