Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
54701–54750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-22 | TRIP | 14.04 | 14.21 | 13.82 | 14.18 | 14.18 | 2.025e+6 |
| 2025-12-22 | MSCI | 562.84 | 576.34 | 562.84 | 572.31 | 572.31 | 520,602 |
| 2025-12-22 | STI | 7.18 | 7.73 | 7 | 7.33 | 7.33 | 58,700 |
| 2025-12-22 | MSFT | 483.96 | 486.56 | 480.55 | 482.77 | 482.77 | 1.696e+7 |
| 2025-12-22 | TRMB | 81.09 | 82.29 | 80.97 | 81.95 | 81.95 | 925,000 |
| 2025-12-22 | MSI | 370.35 | 374.4 | 368.69 | 371.72 | 371.72 | 1.375e+6 |
| 2025-12-22 | TRV | 290.71 | 292.47 | 289.79 | 290.58 | 290.58 | 1.158e+6 |
| 2025-12-22 | MTCH | 32.69 | 33.33 | 32.16 | 32.38 | 32.38 | 3.062e+6 |
| 2025-12-22 | VNT | 38.03 | 38.03 | 37.54 | 37.9 | 37.9 | 839,519 |
| 2025-12-22 | TSCO | 50.93 | 51.57 | 50.92 | 51.49 | 51.49 | 3.529e+6 |
| 2025-12-22 | MTD | 1,411.88 | 1,420.26 | 1,400.02 | 1,412.41 | 1,412.41 | 91,245 |
| 2025-12-22 | TSLA | 489.88 | 498.83 | 485.33 | 488.73 | 488.73 | 8.692e+7 |
| 2025-12-22 | MU | 276.93 | 279.77 | 268.08 | 276.37 | 276.37 | 3.096e+7 |
| 2025-12-22 | VLO | 162.72 | 163.71 | 161.05 | 161.79 | 161.79 | 2.796e+6 |
| 2025-12-22 | TT | 390.99 | 392.29 | 386.76 | 388.92 | 388.92 | 1.199e+6 |
| 2025-12-22 | SLG | 44.03 | 44.63 | 43.47 | 44.29 | 44.29 | 909,100 |
| 2025-12-22 | VRTX | 454.34 | 460.94 | 453.03 | 460.31 | 460.31 | 919,586 |
| 2025-12-22 | MUR | 31.48 | 32.05 | 31.04 | 31.1 | 31.1 | 2.134e+6 |
| 2025-12-22 | VST | 163.78 | 164.09 | 160.63 | 161.35 | 161.35 | 4.379e+6 |
| 2025-12-22 | NEM | 104.59 | 105.47 | 102.61 | 104.67 | 104.67 | 8.863e+6 |
| 2025-12-22 | VTR | 78.21 | 78.32 | 77.73 | 78.2 | 78.2 | 2.122e+6 |
| 2025-12-22 | NI | 40.36 | 40.96 | 40.21 | 40.91 | 40.91 | 2.873e+6 |
| 2025-12-22 | UPS | 98.57 | 98.93 | 97.02 | 97.7 | 97.7 | 5.464e+6 |
| 2025-12-22 | NKTR | 46.9 | 46.9 | 43.02 | 43.48 | 43.48 | 1.469e+6 |
| 2025-12-22 | TJX | 153.57 | 155.67 | 153.2 | 155.62 | 155.62 | 3.603e+6 |
| 2025-12-22 | VTRS | 11.69 | 11.85 | 11.63 | 11.82 | 11.82 | 7.936e+6 |
| 2025-12-22 | NOC | 567.08 | 583.41 | 567.08 | 582.79 | 582.79 | 530,100 |
| 2025-12-22 | WSM | 189.43 | 189.87 | 186.78 | 189.73 | 189.73 | 955,828 |
| 2025-12-22 | VZ | 38.47 | 38.8 | 38.41 | 38.72 | 38.72 | 2.111e+7 |
| 2025-12-22 | PLTR | 195.04 | 198.88 | 192.43 | 193.98 | 193.98 | 3.669e+7 |
| 2025-12-22 | WAB | 216.37 | 221.93 | 215.29 | 221.17 | 221.17 | 998,293 |
| 2025-12-22 | NOV | 15.69 | 16.08 | 15.69 | 15.72 | 15.72 | 2.950e+6 |
| 2025-12-22 | VNO | 33.17 | 33.5 | 32.92 | 33.4 | 33.4 | 1.221e+6 |
| 2025-12-22 | WAT | 382.69 | 385.69 | 379.79 | 384.14 | 384.14 | 471,143 |
| 2025-12-22 | STLD | 173.47 | 174.89 | 171.7 | 174.7 | 174.7 | 977,200 |
| 2025-12-22 | NOW | 156.86 | 157.16 | 153.15 | 156.68 | 156.68 | 1.112e+7 |
| 2025-12-22 | WBD | 28.85 | 28.98 | 28.47 | 28.75 | 28.75 | 4.600e+7 |
| 2025-12-22 | NRG | 157.11 | 157.11 | 153.39 | 155.98 | 155.98 | 1.268e+6 |
| 2025-12-22 | ZTS | 120.95 | 122.88 | 120.08 | 122.72 | 122.72 | 5.469e+6 |
| 2025-12-22 | NTAP | 111.7 | 112 | 109.56 | 109.8 | 109.8 | 1.792e+6 |
| 2025-12-22 | TTD | 37.53 | 38 | 37.05 | 37.29 | 37.29 | 1.180e+7 |
| 2025-12-22 | WEC | 101.55 | 103.23 | 101.27 | 103.11 | 103.11 | 2.120e+6 |
| 2025-12-22 | NUE | 158.98 | 163.24 | 158.04 | 163.14 | 163.14 | 1.702e+6 |
| 2025-12-22 | WELL | 185.2 | 185.94 | 183.83 | 185.14 | 185.14 | 2.320e+6 |
| 2025-12-22 | NVDA | 183.91 | 184.15 | 182.34 | 183.68 | 183.68 | 1.291e+8 |
| 2025-12-22 | NTRS | 138.87 | 139.93 | 137.82 | 139.48 | 139.48 | 781,800 |
| 2025-12-22 | WHR | 72.46 | 72.79 | 70.48 | 71.49 | 71.49 | 1.708e+6 |
| 2025-12-22 | NVR | 7,450 | 7,495 | 7,369.61 | 7,397.07 | 7,397.07 | 24,475 |
| 2025-12-22 | WMT | 113.55 | 113.86 | 111.77 | 112.15 | 112.15 | 2.147e+7 |
| 2025-12-22 | PPL | 33.92 | 34.49 | 33.83 | 34.43 | 34.43 | 4.693e+6 |