Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
57801–57850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-12-15 | PGR | 221.12 | 222.26 | 220.65 | 222.13 | 222.13 | 3.103e+6 |
| 2025-12-15 | WRB | 68.57 | 69.28 | 68.46 | 69.01 | 69.01 | 3.285e+6 |
| 2025-12-15 | SLB | 39.19 | 39.28 | 38.3 | 38.68 | 38.68 | 1.096e+7 |
| 2025-12-15 | NVR | 7,569.32 | 7,632.35 | 7,532.02 | 7,632.35 | 7,632.35 | 18,300 |
| 2025-12-15 | SEDG | 29.98 | 30.1 | 28.31 | 28.54 | 28.54 | 2.793e+6 |
| 2025-12-15 | WST | 267.53 | 272.35 | 265.53 | 271.41 | 271.41 | 692,705 |
| 2025-12-15 | SWKS | 66.83 | 67.3 | 65.37 | 65.58 | 65.58 | 2.429e+6 |
| 2025-12-15 | V | 346.4 | 347.01 | 342.41 | 345.46 | 345.46 | 7.005e+6 |
| 2025-12-15 | NWL | 3.77 | 3.84 | 3.61 | 3.71 | 3.71 | 6.095e+6 |
| 2025-12-15 | WTW | 326.39 | 328.84 | 323.42 | 328.77 | 328.77 | 749,840 |
| 2025-12-15 | OMC | 78.88 | 79.59 | 78.24 | 78.9 | 78.9 | 5.428e+6 |
| 2025-12-15 | NWS | 29.92 | 29.92 | 29.14 | 29.16 | 29.16 | 1.777e+6 |
| 2025-12-15 | YUM | 150.3 | 157.05 | 150.3 | 153.11 | 153.11 | 3.132e+6 |
| 2025-12-15 | NXPI | 229.6 | 232.59 | 227.12 | 230.64 | 230.64 | 3.077e+6 |
| 2025-12-15 | ZBRA | 272.45 | 273 | 263.1 | 265.29 | 265.29 | 586,005 |
| 2025-12-15 | O | 56.63 | 56.9 | 56.39 | 56.82 | 56.82 | 6.600e+6 |
| 2025-12-15 | VFC | 19.72 | 19.83 | 19.15 | 19.17 | 19.17 | 6.390e+6 |
| 2025-12-15 | VICI | 27.81 | 27.85 | 27.18 | 27.69 | 27.69 | 1.454e+7 |
| 2025-12-15 | PLD | 129.07 | 129.07 | 127.01 | 128.62 | 128.62 | 2.863e+6 |
| 2025-12-15 | USB | 52.76 | 52.94 | 52.37 | 52.65 | 52.65 | 1.205e+7 |
| 2025-12-15 | STX | 290.62 | 292.68 | 283 | 284.34 | 284.34 | 3.466e+6 |
| 2025-12-15 | ZION | 58.6 | 59.12 | 58.01 | 58.29 | 58.29 | 1.101e+6 |
| 2025-12-15 | ODFL | 159.92 | 160.68 | 154.66 | 157.24 | 157.24 | 2.593e+6 |
| 2025-12-15 | TXT | 87.61 | 87.98 | 86.81 | 87.92 | 87.92 | 1.868e+6 |
| 2025-12-15 | VNT | 37.25 | 37.41 | 36.85 | 37.27 | 37.27 | 1.411e+6 |
| 2025-12-15 | OGN | 7.17 | 7.29 | 6.97 | 6.99 | 6.99 | 5.673e+6 |
| 2025-12-15 | SNA | 348.48 | 349.99 | 345.91 | 347.35 | 347.35 | 208,239 |
| 2025-12-15 | NE | 29.58 | 29.73 | 29.13 | 29.4 | 29.4 | 1.442e+6 |
| 2025-12-15 | OI | 15.56 | 15.72 | 15.43 | 15.61 | 15.61 | 2.534e+6 |
| 2025-12-15 | TYL | 458.67 | 458.67 | 445.64 | 447 | 447 | 551,580 |
| 2025-12-15 | OKE | 72 | 72.14 | 70.55 | 71 | 71 | 4.257e+6 |
| 2025-12-15 | STE | 251.76 | 254.11 | 250.79 | 253.42 | 253.42 | 641,127 |
| 2025-12-15 | PNC | 208.77 | 209.77 | 207.69 | 207.69 | 207.69 | 1.969e+6 |
| 2025-12-15 | XYL | 137.33 | 137.81 | 136.15 | 137.78 | 137.78 | 1.441e+6 |
| 2025-12-15 | ON | 55.18 | 55.36 | 54.35 | 55.09 | 55.09 | 8.071e+6 |
| 2025-12-15 | SNPS | 458 | 470.72 | 453.49 | 454.67 | 454.67 | 2.634e+6 |
| 2025-12-15 | XOM | 117.42 | 117.44 | 115.29 | 116.19 | 116.19 | 1.636e+7 |
| 2025-12-15 | NEE | 81.46 | 81.69 | 79.99 | 81.1 | 81.1 | 9.490e+6 |
| 2025-12-15 | ORLY | 94.18 | 95.71 | 93.26 | 95.14 | 95.14 | 6.612e+6 |
| 2025-12-15 | PNR | 105.79 | 105.79 | 103.87 | 104.46 | 104.46 | 1.064e+6 |
| 2025-12-15 | RRC | 36.23 | 36.28 | 35.13 | 35.65 | 35.65 | 3.917e+6 |
| 2025-12-15 | TJX | 155.25 | 156.38 | 154.97 | 155.75 | 155.75 | 5.710e+6 |
| 2025-12-15 | OTIS | 87.46 | 87.96 | 87.03 | 87.63 | 87.63 | 2.805e+6 |
| 2025-12-15 | WMB | 59.22 | 59.26 | 58.11 | 59.05 | 59.05 | 7.625e+6 |
| 2025-12-15 | STZ | 145.5 | 146.52 | 139.66 | 141.6 | 141.6 | 3.353e+6 |
| 2025-12-15 | PRU | 116.42 | 116.73 | 115.09 | 116.03 | 116.03 | 1.418e+6 |
| 2025-12-15 | OXY | 40.83 | 40.85 | 39.58 | 40 | 40 | 1.134e+7 |