Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
55701–55750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | TDG | 1,270.99 | 1,276.77 | 1,237.09 | 1,262.78 | 1,262.78 | 720,106 |
| 2025-12-18 | TDY | 505.53 | 507.61 | 500.02 | 504.46 | 504.46 | 247,900 |
| 2025-12-18 | WDC | 174.72 | 181.41 | 174.35 | 174.93 | 174.93 | 9.147e+6 |
| 2025-12-18 | TRGP | 179.92 | 180.4 | 176.28 | 176.83 | 176.83 | 1.514e+6 |
| 2025-12-18 | TE | 5.73 | 6.42 | 5.71 | 6.02 | 6.02 | 3.120e+7 |
| 2025-12-18 | TECH | 57.31 | 58.25 | 56.66 | 56.92 | 56.92 | 1.731e+6 |
| 2025-12-18 | UA | 4.19 | 4.38 | 4.19 | 4.36 | 4.36 | 6.548e+6 |
| 2025-12-18 | TEL | 225.4 | 225.76 | 221.5 | 224.42 | 224.42 | 2.181e+6 |
| 2025-12-18 | UNM | 76.82 | 78.62 | 76.16 | 78.51 | 78.51 | 1.790e+6 |
| 2025-12-18 | TER | 192.35 | 194.93 | 189.12 | 190.3 | 190.3 | 2.755e+6 |
| 2025-12-18 | SO | 85.77 | 86.07 | 85.33 | 85.83 | 85.83 | 5.553e+6 |
| 2025-12-18 | UHS | 225.44 | 228.51 | 224.22 | 224.52 | 224.52 | 622,209 |
| 2025-12-18 | TFX | 124.32 | 126.26 | 122.17 | 123.82 | 123.82 | 771,814 |
| 2025-12-18 | VAL | 49.63 | 50.06 | 48.43 | 49.03 | 49.03 | 1.338e+6 |
| 2025-12-18 | THC | 196.59 | 198.98 | 193.25 | 194.37 | 194.37 | 635,422 |
| 2025-12-18 | MTB | 205.19 | 206.65 | 201.33 | 202.25 | 202.25 | 1.229e+6 |
| 2025-12-18 | TKO | 211.28 | 214.54 | 210.02 | 210.76 | 210.76 | 1.298e+6 |
| 2025-12-18 | VRSN | 241.66 | 245.53 | 240.13 | 242.84 | 242.84 | 803,431 |
| 2025-12-18 | TMO | 561.89 | 568.84 | 553.98 | 561.83 | 561.83 | 2.287e+6 |
| 2025-12-18 | XOM | 115.43 | 115.43 | 114.09 | 114.99 | 114.99 | 1.371e+7 |
| 2025-12-18 | TPL | 296.55 | 305.82 | 294.98 | 298.13 | 298.13 | 2.242e+6 |
| 2025-12-18 | NDSN | 238.59 | 238.77 | 235.54 | 237.61 | 237.61 | 648,408 |
| 2025-12-18 | NBR | 53.5 | 54.01 | 49.09 | 51.14 | 51.14 | 364,834 |
| 2025-12-18 | TPR | 123.51 | 127.2 | 122.88 | 125.07 | 125.07 | 3.853e+6 |
| 2025-12-18 | V | 343.74 | 346.09 | 342.85 | 344.58 | 344.58 | 6.805e+6 |
| 2025-12-18 | TRIP | 14.62 | 14.72 | 14.09 | 14.11 | 14.11 | 2.193e+6 |
| 2025-12-18 | TRMB | 79.83 | 80.69 | 79.38 | 79.91 | 79.91 | 1.612e+6 |
| 2025-12-18 | TRV | 289.55 | 293.27 | 287.8 | 292.58 | 292.58 | 1.342e+6 |
| 2025-12-18 | TSCO | 53.23 | 53.4 | 51.87 | 52.1 | 52.1 | 6.026e+6 |
| 2025-12-18 | TSLA | 478.16 | 490.86 | 473.12 | 483.37 | 483.37 | 9.517e+7 |
| 2025-12-18 | TT | 385.26 | 391.73 | 382.81 | 384.29 | 384.29 | 1.286e+6 |
| 2025-12-18 | PRGO | 13.01 | 13.12 | 12.66 | 13.02 | 13.02 | 3.937e+6 |
| 2025-12-18 | STLD | 171.84 | 175.56 | 171.53 | 173.53 | 173.53 | 1.951e+6 |
| 2025-12-18 | VRTX | 449.74 | 452.63 | 445.41 | 447.38 | 447.38 | 1.057e+6 |
| 2025-12-18 | PPL | 34.18 | 34.59 | 34.11 | 34.5 | 34.5 | 1.017e+7 |
| 2025-12-18 | VST | 165.2 | 171.44 | 162.22 | 165.71 | 165.71 | 7.653e+6 |
| 2025-12-18 | VTR | 78.11 | 79.14 | 77.43 | 78.92 | 78.92 | 3.611e+6 |
| 2025-12-18 | ZTS | 121.16 | 124.46 | 120.96 | 121.71 | 121.71 | 7.930e+6 |
| 2025-12-18 | VTRS | 11.49 | 11.84 | 11.38 | 11.75 | 11.75 | 1.533e+7 |
| 2025-12-18 | VZ | 39.49 | 39.61 | 39.11 | 39.13 | 39.13 | 1.882e+7 |
| 2025-12-18 | PM | 155.47 | 156.18 | 153.7 | 154.51 | 154.51 | 5.386e+6 |
| 2025-12-18 | UAL | 112.15 | 114.32 | 111.58 | 112.85 | 112.85 | 3.781e+6 |
| 2025-12-18 | WAB | 213.39 | 215.06 | 211.59 | 213.08 | 213.08 | 851,932 |
| 2025-12-18 | WAT | 377.26 | 381.52 | 373.85 | 376.31 | 376.31 | 593,400 |
| 2025-12-18 | TGNA | 19.56 | 19.59 | 19.29 | 19.44 | 19.44 | 1.506e+6 |
| 2025-12-18 | VICI | 27.89 | 27.94 | 27.6 | 27.65 | 27.65 | 1.603e+7 |
| 2025-12-18 | WBD | 28.35 | 28.38 | 27.41 | 27.61 | 27.61 | 6.772e+7 |
| 2025-12-18 | WEC | 103.09 | 103.98 | 102.87 | 103.49 | 103.49 | 2.098e+6 |
| 2025-12-18 | SEE | 41.21 | 41.37 | 41.06 | 41.06 | 41.06 | 1.143e+7 |
| 2025-12-18 | WELL | 187.55 | 188.7 | 183.4 | 186.19 | 186.19 | 4.167e+6 |