Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
58001–58050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | NAVI | 12.8 | 12.85 | 12.43 | 12.5 | 12.5 | 1.110e+6 |
| 2025-12-12 | MU | 255.46 | 255.61 | 239.12 | 240.94 | 240.94 | 2.594e+7 |
| 2025-12-12 | SOLV | 83.11 | 83.55 | 82.21 | 82.98 | 82.98 | 792,000 |
| 2025-12-12 | MUR | 33.24 | 33.66 | 32.69 | 32.73 | 32.73 | 2.608e+6 |
| 2025-12-12 | XRAY | 11.43 | 11.63 | 11.38 | 11.41 | 11.41 | 2.885e+6 |
| 2025-12-12 | NEM | 101.92 | 101.92 | 96.3 | 97.94 | 97.94 | 9.240e+6 |
| 2025-12-12 | NDAQ | 93.55 | 94.05 | 92.71 | 93.27 | 93.27 | 4.843e+6 |
| 2025-12-12 | NI | 41.24 | 41.48 | 40.77 | 40.87 | 40.87 | 2.385e+6 |
| 2025-12-12 | UNH | 334.89 | 342.32 | 334.76 | 339.2 | 339.2 | 7.979e+6 |
| 2025-12-12 | NKTR | 51.27 | 56.99 | 51.26 | 54.7 | 54.7 | 705,900 |
| 2025-12-12 | SW | 37.73 | 37.77 | 36.31 | 36.45 | 36.45 | 4.719e+6 |
| 2025-12-12 | NOC | 561.39 | 569.77 | 558.71 | 567.94 | 567.94 | 784,474 |
| 2025-12-12 | URI | 834.52 | 848.48 | 812.54 | 814.79 | 814.79 | 708,439 |
| 2025-12-12 | NOV | 16.55 | 16.67 | 16.01 | 16.31 | 16.31 | 3.544e+6 |
| 2025-12-12 | PPG | 102.09 | 102.65 | 101.58 | 102.28 | 102.28 | 1.709e+6 |
| 2025-12-12 | NOW | 173.48 | 174.93 | 171.58 | 173.01 | 173.01 | 3.748e+7 |
| 2025-12-12 | STI | 7.87 | 7.87 | 7.38 | 7.48 | 7.48 | 23,100 |
| 2025-12-12 | NRG | 170.93 | 171.33 | 159.59 | 160.44 | 160.44 | 2.018e+6 |
| 2025-12-12 | TGT | 95.37 | 96.3 | 94.39 | 95.21 | 95.21 | 5.260e+6 |
| 2025-12-12 | NTAP | 117.93 | 118.53 | 113.83 | 114.51 | 114.51 | 1.489e+6 |
| 2025-12-12 | UHS | 224.39 | 225.78 | 220.72 | 222.38 | 222.38 | 763,818 |
| 2025-12-12 | NUE | 166.09 | 166.28 | 162.61 | 163.99 | 163.99 | 1.200e+6 |
| 2025-12-12 | MDLZ | 53.01 | 53.68 | 52.92 | 53.08 | 53.08 | 9.289e+6 |
| 2025-12-12 | NVDA | 181.1 | 182.81 | 174.61 | 175.01 | 175.01 | 2.043e+8 |
| 2025-12-12 | WFC | 92.14 | 92.43 | 91.15 | 91.78 | 91.78 | 1.253e+7 |
| 2025-12-12 | NVR | 7,510 | 7,589.84 | 7,471.39 | 7,517.81 | 7,517.81 | 22,331 |
| 2025-12-12 | WM | 212.63 | 215.94 | 211.82 | 214.76 | 214.76 | 2.573e+6 |
| 2025-12-12 | NWL | 3.8 | 3.84 | 3.74 | 3.75 | 3.75 | 4.765e+6 |
| 2025-12-12 | SPG | 180.45 | 181.34 | 179.56 | 179.94 | 179.94 | 1.240e+6 |
| 2025-12-12 | NWS | 29.54 | 29.86 | 29.52 | 29.55 | 29.55 | 723,614 |
| 2025-12-12 | TDC | 31.79 | 31.79 | 30.86 | 31.3 | 31.3 | 1.749e+6 |
| 2025-12-12 | NWSA | 26.22 | 26.35 | 26.06 | 26.11 | 26.11 | 2.536e+6 |
| 2025-12-12 | SNDK | 232.11 | 236 | 204.8 | 206.18 | 206.18 | 1.208e+7 |
| 2025-12-12 | NXPI | 230.98 | 233.73 | 226.24 | 226.99 | 226.99 | 3.591e+6 |
| 2025-12-12 | WDAY | 225.5 | 226.83 | 223.49 | 224.49 | 224.49 | 2.966e+6 |
| 2025-12-12 | O | 56.05 | 56.67 | 56.05 | 56.47 | 56.47 | 5.166e+6 |
| 2025-12-12 | NKE | 67.73 | 68.69 | 66.68 | 67.03 | 67.03 | 1.483e+7 |
| 2025-12-12 | ODFL | 158.9 | 161.02 | 157.8 | 159.27 | 159.27 | 2.264e+6 |
| 2025-12-12 | MTB | 204.32 | 205.13 | 201.18 | 202.43 | 202.43 | 903,900 |
| 2025-12-12 | OGN | 7.34 | 7.36 | 7.02 | 7.14 | 7.14 | 4.680e+6 |
| 2025-12-12 | VFC | 19.84 | 20.2 | 19.47 | 19.56 | 19.56 | 5.740e+6 |
| 2025-12-12 | OI | 15.07 | 15.52 | 14.98 | 15.45 | 15.45 | 2.982e+6 |
| 2025-12-12 | UAL | 108.69 | 109.62 | 106.63 | 106.84 | 106.84 | 3.773e+6 |
| 2025-12-12 | OKE | 72.14 | 72.54 | 71.2 | 71.74 | 71.74 | 2.767e+6 |
| 2025-12-12 | XYZ | 63.61 | 65.12 | 62.8 | 64.75 | 64.75 | 6.642e+6 |
| 2025-12-12 | ON | 56.04 | 56.77 | 54.67 | 54.96 | 54.96 | 1.162e+7 |
| 2025-12-12 | PM | 148.31 | 150.98 | 146.84 | 150.91 | 150.91 | 5.782e+6 |
| 2025-12-12 | ORLY | 94.57 | 94.93 | 93.68 | 94.11 | 94.11 | 4.247e+6 |
| 2025-12-12 | TMUS | 193.31 | 196.94 | 193.09 | 194.23 | 194.23 | 4.635e+6 |
| 2025-12-12 | OTIS | 87.07 | 88.08 | 86.98 | 87.21 | 87.21 | 2.062e+6 |