Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
56801–56850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-16 | TT | 394.74 | 397.44 | 390.07 | 395.01 | 395.01 | 1.565e+6 |
| 2025-12-16 | MTD | 1,414.7 | 1,417.42 | 1,383.99 | 1,386.45 | 1,386.45 | 142,500 |
| 2025-12-16 | VNO | 34.11 | 34.29 | 33.36 | 33.71 | 33.71 | 1.673e+6 |
| 2025-12-16 | VRTX | 455.71 | 459.05 | 452.83 | 454.96 | 454.96 | 1.259e+6 |
| 2025-12-16 | MU | 235.61 | 239.2 | 230.39 | 232.32 | 232.32 | 2.258e+7 |
| 2025-12-16 | UHS | 223.36 | 225.02 | 221.4 | 222.42 | 222.42 | 952,500 |
| 2025-12-16 | VST | 166.19 | 173.45 | 166.09 | 172.97 | 172.97 | 4.190e+6 |
| 2025-12-16 | MUR | 31.51 | 31.52 | 30.14 | 30.64 | 30.64 | 2.887e+6 |
| 2025-12-16 | NEM | 99.5 | 100.03 | 96.92 | 97.83 | 97.83 | 8.666e+6 |
| 2025-12-16 | VTR | 77.73 | 79.66 | 77.24 | 77.28 | 77.28 | 2.550e+6 |
| 2025-12-16 | WMB | 58.75 | 58.93 | 57.85 | 57.99 | 57.99 | 7.787e+6 |
| 2025-12-16 | NI | 41.33 | 41.38 | 40.83 | 40.89 | 40.89 | 3.230e+6 |
| 2025-12-16 | VTRS | 11.47 | 11.5 | 11.24 | 11.28 | 11.28 | 6.145e+6 |
| 2025-12-16 | SWK | 73.67 | 73.9 | 71.28 | 72 | 72 | 1.689e+6 |
| 2025-12-16 | NKTR | 48.68 | 52.5 | 45.25 | 49.16 | 49.16 | 4.348e+6 |
| 2025-12-16 | VZ | 39.61 | 39.7 | 39.36 | 39.46 | 39.46 | 2.271e+7 |
| 2025-12-16 | NOC | 571.67 | 572.37 | 564.04 | 566.91 | 566.91 | 488,200 |
| 2025-12-16 | MDLZ | 53.75 | 53.97 | 52.93 | 53.01 | 53.01 | 1.257e+7 |
| 2025-12-16 | WAB | 214.69 | 215.13 | 211.31 | 213.21 | 213.21 | 886,361 |
| 2025-12-16 | NOV | 15.94 | 16.01 | 15.22 | 15.25 | 15.25 | 5.258e+6 |
| 2025-12-16 | PPG | 103.23 | 103.32 | 102.07 | 102.44 | 102.44 | 1.880e+6 |
| 2025-12-16 | WAT | 386.22 | 389.1 | 372.93 | 378.53 | 378.53 | 672,520 |
| 2025-12-16 | NOW | 154.89 | 157.21 | 153.91 | 156.22 | 156.22 | 8.336e+7 |
| 2025-12-16 | SOLS | 48.44 | 49.19 | 47.58 | 47.92 | 47.92 | 1.754e+6 |
| 2025-12-16 | WBD | 29.46 | 29.51 | 28.71 | 28.9 | 28.9 | 8.566e+7 |
| 2025-12-16 | MTB | 204.46 | 204.51 | 201.67 | 202.68 | 202.68 | 1.211e+6 |
| 2025-12-16 | SJM | 99.83 | 100.25 | 97.43 | 97.63 | 97.63 | 1.557e+6 |
| 2025-12-16 | WEC | 103.89 | 104.06 | 102.48 | 102.73 | 102.73 | 2.145e+6 |
| 2025-12-16 | NRG | 158.62 | 161.25 | 156.47 | 159.15 | 159.15 | 1.535e+6 |
| 2025-12-16 | WSM | 185.13 | 185.81 | 182.64 | 184.19 | 184.19 | 1.389e+6 |
| 2025-12-16 | WELL | 189.27 | 191.84 | 188.61 | 189.08 | 189.08 | 2.853e+6 |
| 2025-12-16 | NTAP | 113.35 | 113.46 | 111.46 | 111.97 | 111.97 | 1.756e+6 |
| 2025-12-16 | TSCO | 52.79 | 52.91 | 52.07 | 52.41 | 52.41 | 3.952e+6 |
| 2025-12-16 | WHR | 76.27 | 76.87 | 73.87 | 74.6 | 74.6 | 1.121e+6 |
| 2025-12-16 | NUE | 161.63 | 162.71 | 160.41 | 161.16 | 161.16 | 1.350e+6 |
| 2025-12-16 | PTC | 174.46 | 175.72 | 173.62 | 174.28 | 174.28 | 1.130e+6 |
| 2025-12-16 | WMT | 116.12 | 116.41 | 114.49 | 114.96 | 114.96 | 1.964e+7 |
| 2025-12-16 | NVDA | 176.25 | 178.48 | 174.89 | 177.71 | 177.71 | 1.486e+8 |
| 2025-12-16 | SLB | 38.37 | 38.67 | 37.27 | 37.39 | 37.39 | 1.913e+7 |
| 2025-12-16 | WRB | 69 | 69.25 | 68.08 | 68.47 | 68.47 | 3.570e+6 |
| 2025-12-16 | NVR | 7,628.42 | 7,655.02 | 7,519.66 | 7,530.24 | 7,530.24 | 18,800 |
| 2025-12-16 | V | 344.58 | 346.19 | 342.31 | 343.69 | 343.69 | 7.269e+6 |
| 2025-12-16 | WST | 270.79 | 272.68 | 264.91 | 266 | 266 | 734,735 |
| 2025-12-16 | STT | 127.58 | 127.93 | 124.83 | 125.48 | 125.48 | 2.269e+6 |
| 2025-12-16 | NWL | 3.71 | 3.78 | 3.69 | 3.71 | 3.71 | 4.282e+6 |
| 2025-12-16 | WTW | 331.96 | 331.96 | 324.96 | 327.76 | 327.76 | 708,500 |
| 2025-12-16 | NWS | 29.21 | 29.42 | 29.03 | 29.37 | 29.37 | 1.301e+6 |
| 2025-12-16 | USB | 52.83 | 52.84 | 52.12 | 52.42 | 52.42 | 9.658e+6 |
| 2025-12-16 | YUM | 153.12 | 153.25 | 150.22 | 150.34 | 150.34 | 2.518e+6 |
| 2025-12-16 | NXPI | 230.98 | 231.8 | 226.79 | 228.57 | 228.57 | 2.467e+6 |