Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
57401–57450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-15 | MRSH | 184.46 | 185.53 | 183.78 | 185.4 | 185.4 | 2.563e+6 |
| 2025-12-15 | TRIP | 15.39 | 15.47 | 14.9 | 14.93 | 14.93 | 2.004e+6 |
| 2025-12-15 | TRGP | 181.77 | 181.77 | 177.69 | 180.5 | 180.5 | 1.628e+6 |
| 2025-12-15 | MS | 177.97 | 178.95 | 175.81 | 175.87 | 175.87 | 5.219e+6 |
| 2025-12-15 | TRMB | 80.73 | 81.31 | 80.01 | 80.17 | 80.17 | 1.243e+6 |
| 2025-12-15 | PSA | 272.05 | 273.32 | 267.26 | 269.63 | 269.63 | 1.869e+6 |
| 2025-12-15 | TGNA | 19.59 | 19.65 | 19.47 | 19.47 | 19.47 | 1.865e+6 |
| 2025-12-15 | MSCI | 547.36 | 552.47 | 544.96 | 549.35 | 549.35 | 709,173 |
| 2025-12-15 | TRV | 285.42 | 289.84 | 284.8 | 289.54 | 289.54 | 2.075e+6 |
| 2025-12-15 | MSFT | 477.98 | 478.59 | 470.43 | 472.72 | 472.72 | 2.373e+7 |
| 2025-12-15 | WSM | 187.41 | 189.37 | 183.94 | 184.11 | 184.11 | 1.244e+6 |
| 2025-12-15 | MSI | 362.93 | 364.63 | 360.37 | 363.88 | 363.88 | 1.655e+6 |
| 2025-12-15 | TSLA | 469.44 | 481.77 | 467.66 | 475.31 | 475.31 | 1.145e+8 |
| 2025-12-15 | MTCH | 32.92 | 33.02 | 32.12 | 32.23 | 32.23 | 3.297e+6 |
| 2025-12-15 | TT | 394.52 | 397.98 | 392.54 | 393.92 | 393.92 | 1.257e+6 |
| 2025-12-15 | MTD | 1,415.55 | 1,423.15 | 1,402.01 | 1,412.47 | 1,412.47 | 131,300 |
| 2025-12-15 | VRTX | 454.28 | 456.46 | 449.48 | 455.71 | 455.71 | 1.337e+6 |
| 2025-12-15 | NSC | 295.4 | 297.23 | 293.33 | 296.88 | 296.88 | 1.570e+6 |
| 2025-12-15 | MU | 246.91 | 249.91 | 235.81 | 237.31 | 237.31 | 2.748e+7 |
| 2025-12-15 | VST | 172.49 | 172.53 | 166.52 | 167.79 | 167.79 | 4.287e+6 |
| 2025-12-15 | MUR | 32.76 | 32.78 | 31.32 | 31.96 | 31.96 | 2.616e+6 |
| 2025-12-15 | VTR | 77.25 | 78.51 | 77.25 | 77.73 | 77.73 | 3.565e+6 |
| 2025-12-15 | NEM | 100.16 | 101.28 | 98.2 | 99.49 | 99.49 | 9.174e+6 |
| 2025-12-15 | NI | 41.02 | 41.34 | 40.8 | 41.29 | 41.29 | 2.175e+6 |
| 2025-12-15 | VTRS | 11.55 | 11.65 | 11.45 | 11.48 | 11.48 | 7.344e+6 |
| 2025-12-15 | NKTR | 54.01 | 54.2 | 52.01 | 53.3 | 53.3 | 576,300 |
| 2025-12-15 | SWK | 75.1 | 75.27 | 73.3 | 73.34 | 73.34 | 1.771e+6 |
| 2025-12-15 | VZ | 39.61 | 40 | 39.51 | 39.51 | 39.51 | 3.473e+7 |
| 2025-12-15 | TROW | 102.45 | 103.86 | 101.61 | 102.1 | 102.1 | 2.521e+6 |
| 2025-12-15 | TSCO | 51.91 | 52.76 | 51.67 | 52.69 | 52.69 | 5.097e+6 |
| 2025-12-15 | NOC | 567.32 | 573.95 | 566.75 | 573.95 | 573.95 | 448,889 |
| 2025-12-15 | WAB | 214.98 | 215.36 | 212.22 | 214.86 | 214.86 | 1.116e+6 |
| 2025-12-15 | NOV | 16.36 | 16.36 | 15.93 | 16.16 | 16.16 | 4.050e+6 |
| 2025-12-15 | WAT | 389.8 | 390 | 379.93 | 385.42 | 385.42 | 699,300 |
| 2025-12-15 | NOW | 159.6 | 160.68 | 152.11 | 153.04 | 153.04 | 1.481e+8 |
| 2025-12-15 | VLTO | 99.07 | 100.19 | 98.39 | 100 | 100 | 2.257e+6 |
| 2025-12-15 | PPG | 102.75 | 102.98 | 101.32 | 102.46 | 102.46 | 1.656e+6 |
| 2025-12-15 | WBD | 29.84 | 29.92 | 29.5 | 29.71 | 29.71 | 5.394e+7 |
| 2025-12-15 | SOLS | 49.54 | 50.22 | 48.57 | 48.72 | 48.72 | 2.120e+6 |
| 2025-12-15 | NRG | 160.88 | 162.04 | 158.27 | 158.99 | 158.99 | 1.675e+6 |
| 2025-12-15 | MTB | 204.1 | 205.14 | 202.58 | 203.3 | 203.3 | 1.251e+6 |
| 2025-12-15 | WEC | 102.38 | 103.6 | 102.26 | 103.5 | 103.5 | 2.288e+6 |
| 2025-12-15 | WELL | 186.72 | 189.69 | 186.53 | 189.15 | 189.15 | 3.915e+6 |
| 2025-12-15 | NTAP | 115.54 | 115.61 | 112.57 | 112.98 | 112.98 | 1.356e+6 |
| 2025-12-15 | WHR | 76.73 | 76.98 | 75.26 | 76.25 | 76.25 | 1.151e+6 |
| 2025-12-15 | SYF | 83.74 | 83.94 | 82.28 | 82.54 | 82.54 | 3.089e+6 |
| 2025-12-15 | NUE | 164.6 | 164.6 | 159.5 | 160.92 | 160.92 | 1.696e+6 |
| 2025-12-15 | WMT | 116.47 | 116.99 | 115.18 | 116.33 | 116.33 | 1.871e+7 |
| 2025-12-15 | SNDK | 214.45 | 217 | 200.34 | 201.87 | 201.87 | 6.265e+6 |
| 2025-12-15 | NVDA | 177.93 | 178.41 | 175.02 | 176.28 | 176.28 | 1.648e+8 |