Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
55551–55600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | MSI | 373.5 | 374.47 | 369.52 | 372.75 | 372.75 | 2.204e+6 |
| 2025-12-18 | TTWO | 242.98 | 246.85 | 241.38 | 246.65 | 246.65 | 1.810e+6 |
| 2025-12-18 | MTCH | 32.49 | 32.5 | 32.1 | 32.22 | 32.22 | 2.639e+6 |
| 2025-12-18 | VRT | 156.39 | 158.72 | 151.46 | 154.35 | 154.35 | 7.774e+6 |
| 2025-12-18 | MTD | 1,400.89 | 1,406.98 | 1,385.87 | 1,389.42 | 1,389.42 | 134,044 |
| 2025-12-18 | SRE | 87.11 | 87.34 | 86.5 | 86.64 | 86.64 | 4.716e+6 |
| 2025-12-18 | MU | 256.32 | 263.44 | 244.8 | 248.35 | 248.35 | 6.501e+7 |
| 2025-12-18 | SMCI | 30.71 | 30.91 | 29.1 | 29.37 | 29.37 | 2.566e+7 |
| 2025-12-18 | MUR | 31.58 | 31.85 | 30.25 | 30.45 | 30.45 | 2.146e+6 |
| 2025-12-18 | VMC | 287.98 | 291.37 | 284.92 | 287.23 | 287.23 | 1.225e+6 |
| 2025-12-18 | NEM | 98.16 | 100.64 | 97.7 | 99.14 | 99.14 | 7.445e+6 |
| 2025-12-18 | NAVI | 13.04 | 13.11 | 12.6 | 13.03 | 13.03 | 753,400 |
| 2025-12-18 | NI | 40.87 | 41.32 | 40.87 | 40.97 | 40.97 | 4.576e+6 |
| 2025-12-18 | SOLV | 80.35 | 81.22 | 80.14 | 80.68 | 80.68 | 1.378e+6 |
| 2025-12-18 | NKTR | 45.57 | 46.89 | 42.62 | 44 | 44 | 1.111e+6 |
| 2025-12-18 | TXN | 174.76 | 176.84 | 173.87 | 174.16 | 174.16 | 8.546e+6 |
| 2025-12-18 | NOC | 562.21 | 568.12 | 556.28 | 557.74 | 557.74 | 950,200 |
| 2025-12-18 | XRAY | 11.36 | 11.45 | 11.11 | 11.12 | 11.12 | 2.912e+6 |
| 2025-12-18 | NOV | 15.59 | 15.67 | 15.29 | 15.47 | 15.47 | 3.025e+6 |
| 2025-12-18 | NDAQ | 93.8 | 95.56 | 93.71 | 94.41 | 94.41 | 5.750e+6 |
| 2025-12-18 | NOW | 156.51 | 157.78 | 151.15 | 153.38 | 153.38 | 9.644e+6 |
| 2025-12-18 | UNH | 326.39 | 327.63 | 322.07 | 325.61 | 325.61 | 6.355e+6 |
| 2025-12-18 | NRG | 153.33 | 157.23 | 151.15 | 153.68 | 153.68 | 2.218e+6 |
| 2025-12-18 | SW | 37.34 | 38.04 | 36.98 | 37.85 | 37.85 | 5.630e+6 |
| 2025-12-18 | NTAP | 111.26 | 111.59 | 106.57 | 109.41 | 109.41 | 2.405e+6 |
| 2025-12-18 | URI | 803.04 | 824.7 | 792.5 | 797.09 | 797.09 | 774,040 |
| 2025-12-18 | STI | 6.1 | 6.23 | 5.95 | 6.04 | 6.04 | 20,444 |
| 2025-12-18 | VRSK | 219.35 | 219.75 | 216.98 | 218.02 | 218.02 | 1.262e+6 |
| 2025-12-18 | NUE | 158.56 | 159.78 | 156.08 | 156.76 | 156.76 | 2.032e+6 |
| 2025-12-18 | PLD | 127.86 | 128.75 | 126.58 | 126.64 | 126.64 | 3.559e+6 |
| 2025-12-18 | NVDA | 174.52 | 176.14 | 171.81 | 174.13 | 174.13 | 1.761e+8 |
| 2025-12-18 | NVR | 7,581.68 | 7,611.69 | 7,496.02 | 7,561.62 | 7,561.62 | 30,328 |
| 2025-12-18 | PTC | 176.27 | 176.89 | 174.65 | 175.9 | 175.9 | 557,000 |
| 2025-12-18 | NWL | 3.82 | 3.92 | 3.71 | 3.72 | 3.72 | 6.423e+6 |
| 2025-12-18 | NWS | 29.61 | 29.79 | 29.39 | 29.66 | 29.66 | 1.167e+6 |
| 2025-12-18 | NXPI | 226.1 | 227.43 | 220.89 | 220.94 | 220.94 | 2.665e+6 |
| 2025-12-18 | PPG | 103.12 | 104.2 | 101.58 | 101.66 | 101.66 | 2.263e+6 |
| 2025-12-18 | NSC | 292.25 | 294.02 | 288.68 | 289.29 | 289.29 | 1.274e+6 |
| 2025-12-18 | SPG | 182.88 | 184.95 | 181.46 | 182.96 | 182.96 | 1.144e+6 |
| 2025-12-18 | O | 56.59 | 56.76 | 55.38 | 55.54 | 55.54 | 9.715e+6 |
| 2025-12-18 | SNDK | 222.74 | 231 | 214 | 219.46 | 219.46 | 9.924e+6 |
| 2025-12-18 | ODFL | 156.69 | 159.88 | 156.09 | 158.33 | 158.33 | 2.631e+6 |
| 2025-12-18 | OGN | 6.98 | 7.01 | 6.73 | 6.81 | 6.81 | 4.731e+6 |
| 2025-12-18 | OI | 15.26 | 15.34 | 14.93 | 14.99 | 14.99 | 4.035e+6 |
| 2025-12-18 | NTRS | 138.14 | 138.92 | 136.83 | 137.56 | 137.56 | 846,839 |
| 2025-12-18 | OKE | 71.22 | 71.35 | 69.68 | 69.89 | 69.89 | 3.220e+6 |
| 2025-12-18 | ON | 54.97 | 55.31 | 54.14 | 54.34 | 54.34 | 9.964e+6 |
| 2025-12-18 | NKE | 65.58 | 66.56 | 64.97 | 65.2 | 65.2 | 3.565e+7 |
| 2025-12-18 | ORLY | 92.85 | 93.16 | 91.5 | 91.79 | 91.79 | 8.209e+6 |
| 2025-12-18 | TROW | 102.99 | 103.86 | 101.68 | 101.8 | 101.8 | 1.280e+6 |