Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
58601–58650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-11 | MSCI | 535.05 | 546.48 | 535.05 | 545.48 | 545.48 | 685,300 |
| 2025-12-11 | TTWO | 244.01 | 246.74 | 242.06 | 242.41 | 242.41 | 1.478e+6 |
| 2025-12-11 | MSFT | 474.52 | 483.88 | 473.75 | 481.33 | 481.33 | 2.467e+7 |
| 2025-12-11 | VRT | 177.46 | 178.96 | 167.14 | 178.62 | 178.62 | 1.132e+7 |
| 2025-12-11 | MSI | 371.77 | 373.79 | 364.29 | 365.86 | 365.86 | 1.007e+6 |
| 2025-12-11 | SRE | 87.6 | 88.61 | 87.34 | 88.35 | 88.35 | 2.914e+6 |
| 2025-12-11 | MTCH | 33.42 | 33.94 | 32.69 | 32.78 | 32.78 | 3.459e+6 |
| 2025-12-11 | SMCI | 34.15 | 34.16 | 32.91 | 34.02 | 34.02 | 2.318e+7 |
| 2025-12-11 | MTD | 1,413.59 | 1,422.85 | 1,400 | 1,421.58 | 1,421.58 | 144,000 |
| 2025-12-11 | VMC | 296.78 | 302.58 | 295.68 | 298.12 | 298.12 | 900,200 |
| 2025-12-11 | MU | 261.32 | 262.64 | 251.35 | 258.25 | 258.25 | 1.887e+7 |
| 2025-12-11 | NAVI | 12.61 | 12.82 | 12.58 | 12.71 | 12.71 | 1.335e+6 |
| 2025-12-11 | MUR | 32.24 | 33.05 | 32.01 | 32.88 | 32.88 | 2.187e+6 |
| 2025-12-11 | SOLV | 81.97 | 83.02 | 81.76 | 82.79 | 82.79 | 802,323 |
| 2025-12-11 | NEM | 94.81 | 100.21 | 94.6 | 99.22 | 99.22 | 1.160e+7 |
| 2025-12-11 | XRAY | 11.51 | 11.62 | 11.31 | 11.43 | 11.43 | 3.783e+6 |
| 2025-12-11 | NI | 40.79 | 41.35 | 40.79 | 41.15 | 41.15 | 2.495e+6 |
| 2025-12-11 | NDAQ | 91.92 | 94.08 | 91.63 | 93.55 | 93.55 | 5.555e+6 |
| 2025-12-11 | NKTR | 57.33 | 57.9 | 51.04 | 51.12 | 51.12 | 914,334 |
| 2025-12-11 | UNH | 327.82 | 336.63 | 326.22 | 334.13 | 334.13 | 7.513e+6 |
| 2025-12-11 | NOC | 555.78 | 566.84 | 555.15 | 558.25 | 558.25 | 618,246 |
| 2025-12-11 | SW | 36.93 | 37.67 | 36.79 | 37.25 | 37.25 | 6.746e+6 |
| 2025-12-11 | NOV | 16.34 | 16.88 | 16.33 | 16.56 | 16.56 | 4.996e+6 |
| 2025-12-11 | URI | 812.11 | 833.57 | 807.19 | 830.26 | 830.26 | 756,265 |
| 2025-12-11 | NOW | 170.6 | 175 | 170.22 | 173.5 | 173.5 | 3.519e+7 |
| 2025-12-11 | PPG | 99.55 | 102.02 | 99.24 | 101.51 | 101.51 | 1.568e+6 |
| 2025-12-11 | NRG | 163.99 | 169.78 | 163.25 | 169.58 | 169.58 | 1.559e+6 |
| 2025-12-11 | STI | 7.73 | 7.9 | 7.39 | 7.7 | 7.7 | 30,357 |
| 2025-12-11 | NTAP | 118.09 | 118.49 | 115.45 | 117.93 | 117.93 | 1.845e+6 |
| 2025-12-11 | VNT | 36.34 | 37.24 | 36.25 | 37.14 | 37.14 | 2.419e+6 |
| 2025-12-11 | TGT | 92.94 | 95.3 | 92.94 | 95.09 | 95.09 | 6.813e+6 |
| 2025-12-11 | NUE | 162.85 | 166.93 | 162.15 | 165.44 | 165.44 | 1.260e+6 |
| 2025-12-11 | UHS | 223.79 | 224.7 | 220.02 | 224.36 | 224.36 | 730,244 |
| 2025-12-11 | NVDA | 180.27 | 181.31 | 176.61 | 180.92 | 180.92 | 1.821e+8 |
| 2025-12-11 | MDLZ | 53.14 | 53.45 | 52.47 | 52.84 | 52.84 | 1.630e+7 |
| 2025-12-11 | NVR | 7,541.68 | 7,609.99 | 7,480.18 | 7,511.16 | 7,511.16 | 17,421 |
| 2025-12-11 | WFC | 89.58 | 92.43 | 89.27 | 91.61 | 91.61 | 1.551e+7 |
| 2025-12-11 | NWL | 3.8 | 3.87 | 3.77 | 3.81 | 3.81 | 6.615e+6 |
| 2025-12-11 | NWS | 29.51 | 29.93 | 29.26 | 29.45 | 29.45 | 760,810 |
| 2025-12-11 | NWSA | 26.07 | 26.34 | 25.92 | 25.99 | 25.99 | 2.104e+6 |
| 2025-12-11 | TDC | 31.45 | 31.89 | 31.39 | 31.81 | 31.81 | 1.124e+6 |
| 2025-12-11 | NXPI | 228.11 | 231.71 | 226.81 | 230.64 | 230.64 | 2.350e+6 |
| 2025-12-11 | SNDK | 230 | 244.19 | 217.67 | 241.61 | 241.61 | 7.623e+6 |
| 2025-12-11 | O | 55.75 | 56.16 | 55.46 | 55.98 | 55.98 | 5.386e+6 |
| 2025-12-11 | USB | 52.27 | 52.89 | 52.27 | 52.52 | 52.52 | 1.012e+7 |
| 2025-12-11 | SO | 83.54 | 84.11 | 82.92 | 83.38 | 83.38 | 6.263e+6 |
| 2025-12-11 | ODFL | 156.91 | 162.96 | 156.91 | 158.7 | 158.7 | 3.658e+6 |
| 2025-12-11 | NKE | 65.39 | 67.37 | 65.12 | 67.29 | 67.29 | 1.615e+7 |
| 2025-12-11 | OGN | 7.22 | 7.46 | 7.2 | 7.33 | 7.33 | 4.387e+6 |
| 2025-12-11 | MTB | 203.08 | 205.86 | 202.27 | 204.33 | 204.33 | 1.033e+6 |