Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
58151–58200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | THC | 197.6 | 200.76 | 196.62 | 199.4 | 199.4 | 770,946 |
| 2025-12-12 | STLD | 172.38 | 173.26 | 169.41 | 170.93 | 170.93 | 1.290e+6 |
| 2025-12-12 | TKO | 203.68 | 208.11 | 202.93 | 206.81 | 206.81 | 1.143e+6 |
| 2025-12-12 | ROK | 410.79 | 412.1 | 399.75 | 402.54 | 402.54 | 797,761 |
| 2025-12-12 | TMO | 576.84 | 578.05 | 569.19 | 571.28 | 571.28 | 1.577e+6 |
| 2025-12-12 | VRSN | 243.58 | 243.99 | 239.76 | 240.46 | 240.46 | 735,464 |
| 2025-12-12 | TPL | 298.12 | 298.51 | 278.17 | 279.23 | 279.23 | 1.584e+6 |
| 2025-12-12 | ROL | 59.35 | 59.68 | 59.07 | 59.67 | 59.67 | 2.133e+6 |
| 2025-12-12 | TPR | 123.86 | 124.84 | 120.8 | 122.88 | 122.88 | 2.832e+6 |
| 2025-12-12 | TTD | 37.19 | 37.84 | 36.51 | 36.65 | 36.65 | 1.365e+7 |
| 2025-12-12 | TRIP | 15.4 | 15.64 | 15.07 | 15.17 | 15.17 | 3.383e+6 |
| 2025-12-12 | SCHW | 96.32 | 96.72 | 93.73 | 95.98 | 95.98 | 1.341e+7 |
| 2025-12-12 | TRMB | 83.49 | 83.65 | 80.04 | 80.26 | 80.26 | 1.268e+6 |
| 2025-12-12 | PPL | 33.48 | 33.8 | 33.29 | 33.74 | 33.74 | 5.978e+6 |
| 2025-12-12 | TRV | 283.49 | 284.44 | 282.31 | 284.27 | 284.27 | 1.617e+6 |
| 2025-12-12 | XOM | 117.85 | 118.33 | 116.74 | 117.24 | 117.24 | 1.446e+7 |
| 2025-12-12 | TSLA | 448.09 | 463.01 | 441.67 | 458.96 | 458.96 | 9.566e+7 |
| 2025-12-12 | PTC | 179 | 179 | 175 | 176 | 176 | 1.177e+6 |
| 2025-12-12 | TT | 402.03 | 402.21 | 389.17 | 390.25 | 390.25 | 1.654e+6 |
| 2025-12-12 | SJM | 99.05 | 100.43 | 99.05 | 99.46 | 99.46 | 1.012e+6 |
| 2025-12-12 | VRTX | 444.81 | 456 | 444.81 | 452.04 | 452.04 | 1.622e+6 |
| 2025-12-12 | VNT | 37.18 | 37.3 | 36.81 | 37.08 | 37.08 | 1.557e+6 |
| 2025-12-12 | VST | 174.72 | 179.5 | 167.04 | 169.63 | 169.63 | 5.870e+6 |
| 2025-12-12 | TSCO | 51.92 | 52.15 | 51.58 | 51.74 | 51.74 | 4.515e+6 |
| 2025-12-12 | VTR | 76.4 | 77.27 | 76.04 | 76.89 | 76.89 | 3.550e+6 |
| 2025-12-12 | TXN | 179.69 | 181.12 | 176.59 | 177.35 | 177.35 | 5.981e+6 |
| 2025-12-12 | VTRS | 11.47 | 11.54 | 11.32 | 11.47 | 11.47 | 5.553e+6 |
| 2025-12-12 | RRC | 36.35 | 36.43 | 35.69 | 36.33 | 36.33 | 4.667e+6 |
| 2025-12-12 | VZ | 38.95 | 39.69 | 38.83 | 39.6 | 39.6 | 2.060e+7 |
| 2025-12-12 | VAL | 58.63 | 58.86 | 53.93 | 54.13 | 54.13 | 1.407e+6 |
| 2025-12-12 | WAB | 218.16 | 220.35 | 213.72 | 213.89 | 213.89 | 834,802 |
| 2025-12-12 | VNO | 34.51 | 34.59 | 34.03 | 34.59 | 34.59 | 1.379e+6 |
| 2025-12-12 | WAT | 393.14 | 393.14 | 382.64 | 385.33 | 385.33 | 620,241 |
| 2025-12-12 | ZTS | 118.17 | 120.04 | 117.19 | 117.64 | 117.64 | 5.071e+6 |
| 2025-12-12 | WBD | 29.88 | 30 | 29.75 | 29.98 | 29.98 | 4.568e+7 |
| 2025-12-12 | SEDG | 31.77 | 32.05 | 29.14 | 29.53 | 29.53 | 3.112e+6 |
| 2025-12-12 | WEC | 101.27 | 102.5 | 101.23 | 102.14 | 102.14 | 2.801e+6 |
| 2025-12-12 | PNW | 85.13 | 86.23 | 85.13 | 86.2 | 86.2 | 1.189e+6 |
| 2025-12-12 | WELL | 184.84 | 186.63 | 183.73 | 185.44 | 185.44 | 4.237e+6 |
| 2025-12-12 | STE | 252.5 | 253.59 | 249.28 | 251.15 | 251.15 | 563,750 |
| 2025-12-12 | WHR | 78.12 | 78.76 | 76.46 | 76.63 | 76.63 | 1.018e+6 |
| 2025-12-12 | NFLX | 95.5 | 96.92 | 94.65 | 95.19 | 95.19 | 4.932e+7 |
| 2025-12-12 | WMT | 114.81 | 116.49 | 114.57 | 116.24 | 116.24 | 1.909e+7 |
| 2025-12-12 | STT | 128.49 | 129.64 | 125.43 | 126 | 126 | 1.916e+6 |
| 2025-12-12 | WRB | 68.55 | 68.55 | 67.81 | 68.15 | 68.15 | 4.041e+6 |
| 2025-12-12 | VEEV | 216.01 | 226.9 | 215.95 | 223.26 | 223.26 | 2.405e+6 |
| 2025-12-12 | WST | 271.81 | 272.52 | 264.95 | 267.12 | 267.12 | 839,200 |
| 2025-12-12 | VRSK | 216.36 | 218.12 | 215.12 | 216.14 | 216.14 | 1.114e+6 |
| 2025-12-12 | HOG | 22.25 | 22.39 | 21.25 | 21.36 | 21.36 | 4.188e+6 |
| 2025-12-12 | A | 142.02 | 142.28 | 138.59 | 139.12 | 139.12 | 1.962e+6 |