Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
56201–56250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | VST | 173.53 | 174.66 | 158.26 | 159.53 | 159.53 | 6.903e+6 |
| 2025-12-17 | UHS | 220.85 | 225.54 | 219.48 | 224.68 | 224.68 | 861,232 |
| 2025-12-17 | MUR | 31.2 | 31.85 | 30.98 | 31.65 | 31.65 | 2.534e+6 |
| 2025-12-17 | STE | 251.52 | 254.66 | 249.82 | 251.03 | 251.03 | 513,900 |
| 2025-12-17 | VTR | 77.3 | 77.97 | 76.24 | 77.92 | 77.92 | 3.638e+6 |
| 2025-12-17 | NEM | 99.1 | 100.08 | 97.66 | 99.25 | 99.25 | 7.026e+6 |
| 2025-12-17 | WMB | 58.17 | 58.71 | 57.68 | 58.42 | 58.42 | 7.483e+6 |
| 2025-12-17 | VTRS | 11.31 | 11.65 | 11.24 | 11.52 | 11.52 | 7.634e+6 |
| 2025-12-17 | NI | 41.08 | 41.26 | 40.61 | 40.72 | 40.72 | 4.030e+6 |
| 2025-12-17 | TSCO | 52.35 | 53.4 | 52.29 | 53.25 | 53.25 | 5.482e+6 |
| 2025-12-17 | VZ | 39.49 | 39.61 | 39.19 | 39.59 | 39.59 | 2.232e+7 |
| 2025-12-17 | NKTR | 50.08 | 51.47 | 44.34 | 45.43 | 45.43 | 2.621e+6 |
| 2025-12-17 | TTD | 36.57 | 37.96 | 36.36 | 37.17 | 37.17 | 1.421e+7 |
| 2025-12-17 | WAB | 212.92 | 214.79 | 210.05 | 211.57 | 211.57 | 769,700 |
| 2025-12-17 | NOC | 560.99 | 570.47 | 555.81 | 562.39 | 562.39 | 761,812 |
| 2025-12-17 | MDLZ | 53.24 | 53.37 | 52.5 | 52.87 | 52.87 | 1.784e+7 |
| 2025-12-17 | NTRS | 138.34 | 139.44 | 136.87 | 137.01 | 137.01 | 1.130e+6 |
| 2025-12-17 | NOV | 15.32 | 15.68 | 15.27 | 15.58 | 15.58 | 4.293e+6 |
| 2025-12-17 | WAT | 379.29 | 383.54 | 375.45 | 377.12 | 377.12 | 504,400 |
| 2025-12-17 | WBD | 28.55 | 28.85 | 28.19 | 28.21 | 28.21 | 7.035e+7 |
| 2025-12-17 | NOW | 157 | 161.93 | 156.29 | 156.48 | 156.48 | 5.578e+7 |
| 2025-12-17 | WEC | 102.66 | 103.23 | 102.21 | 103.01 | 103.01 | 1.897e+6 |
| 2025-12-17 | WELL | 188.75 | 190.19 | 186.82 | 187.85 | 187.85 | 4.458e+6 |
| 2025-12-17 | NRG | 159.54 | 160.08 | 147.06 | 148.55 | 148.55 | 4.748e+6 |
| 2025-12-17 | WSM | 185.42 | 186.59 | 182.6 | 184.37 | 184.37 | 1.091e+6 |
| 2025-12-17 | STX | 289.84 | 295.39 | 274.91 | 276.44 | 276.44 | 3.514e+6 |
| 2025-12-17 | NTAP | 112.61 | 113.59 | 109.33 | 109.86 | 109.86 | 2.071e+6 |
| 2025-12-17 | WHR | 73.99 | 76.31 | 73.99 | 75.11 | 75.11 | 1.387e+6 |
| 2025-12-17 | SWK | 70.96 | 73.08 | 70.38 | 71.13 | 71.13 | 2.032e+6 |
| 2025-12-17 | NUE | 155.93 | 160.58 | 155.52 | 159.6 | 159.6 | 2.033e+6 |
| 2025-12-17 | WMT | 114.74 | 115.93 | 114.61 | 115.2 | 115.2 | 1.618e+7 |
| 2025-12-17 | WRB | 68.15 | 69.09 | 67.91 | 69.02 | 69.02 | 1.780e+6 |
| 2025-12-17 | NVDA | 176.09 | 176.12 | 170.3 | 170.93 | 170.93 | 2.228e+8 |
| 2025-12-17 | SLB | 37.61 | 38.4 | 37.51 | 38.31 | 38.31 | 1.536e+7 |
| 2025-12-17 | WST | 264.79 | 275.1 | 264.48 | 268.68 | 268.68 | 710,900 |
| 2025-12-17 | NVR | 7,444.98 | 7,605 | 7,418.66 | 7,472.55 | 7,472.55 | 21,100 |
| 2025-12-17 | TDC | 29.86 | 30.09 | 29.52 | 29.88 | 29.88 | 1.243e+6 |
| 2025-12-17 | WTW | 326.72 | 329.37 | 324.23 | 327.84 | 327.84 | 643,536 |
| 2025-12-17 | NWL | 3.72 | 3.88 | 3.71 | 3.78 | 3.78 | 5.438e+6 |
| 2025-12-17 | TMUS | 197.06 | 200.37 | 197.02 | 198.42 | 198.42 | 6.266e+6 |
| 2025-12-17 | YUM | 149.98 | 153.37 | 149.98 | 152.44 | 152.44 | 2.489e+6 |
| 2025-12-17 | NWS | 29.32 | 29.75 | 29.15 | 29.5 | 29.5 | 1.005e+6 |
| 2025-12-17 | PSA | 264.12 | 266.98 | 261.58 | 264.48 | 264.48 | 1.723e+6 |
| 2025-12-17 | ZBRA | 261.6 | 266.09 | 253.2 | 254.27 | 254.27 | 543,335 |
| 2025-12-17 | NXPI | 229.13 | 230.64 | 221.88 | 222.08 | 222.08 | 2.685e+6 |
| 2025-12-17 | WDC | 179.81 | 181.58 | 165.39 | 166.18 | 166.18 | 6.693e+6 |
| 2025-12-17 | ZION | 58.46 | 59 | 57.76 | 58.42 | 58.42 | 2.254e+6 |
| 2025-12-17 | O | 56.14 | 56.62 | 55.94 | 56.5 | 56.5 | 6.212e+6 |
| 2025-12-17 | XYZ | 64.68 | 65.74 | 63.64 | 63.77 | 63.77 | 4.948e+6 |
| 2025-12-17 | TXT | 86.37 | 88.16 | 86.2 | 87.42 | 87.42 | 2.314e+6 |