Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
58751–58800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-11 | STLD | 170.2 | 172.81 | 169.8 | 171.97 | 171.97 | 1.058e+6 |
| 2025-12-11 | TMO | 575.61 | 578.07 | 569.84 | 577.89 | 577.89 | 1.226e+6 |
| 2025-12-11 | TPL | 294.72 | 298.51 | 291.66 | 296.43 | 296.43 | 966,087 |
| 2025-12-11 | RRC | 36.69 | 36.72 | 35.75 | 36.14 | 36.14 | 4.174e+6 |
| 2025-12-11 | TXN | 178.21 | 179.93 | 177.12 | 179.58 | 179.58 | 4.838e+6 |
| 2025-12-11 | NTRS | 137 | 139.4 | 136.09 | 139.31 | 139.31 | 1.023e+6 |
| 2025-12-11 | STE | 260.79 | 260.79 | 251.71 | 251.85 | 251.85 | 838,200 |
| 2025-12-11 | SEDG | 31.44 | 32.3 | 30.3 | 32.02 | 32.02 | 2.465e+6 |
| 2025-12-11 | TPR | 117.13 | 123.22 | 116.71 | 123.16 | 123.16 | 3.121e+6 |
| 2025-12-11 | TRIP | 15.43 | 15.73 | 15.38 | 15.39 | 15.39 | 1.937e+6 |
| 2025-12-11 | STZ | 146.66 | 149.53 | 146.66 | 147.6 | 147.6 | 3.052e+6 |
| 2025-12-11 | NFLX | 93.9 | 94.82 | 92.76 | 94.09 | 94.09 | 4.395e+7 |
| 2025-12-11 | TRMB | 81.94 | 83.37 | 81.41 | 83.34 | 83.34 | 961,615 |
| 2025-12-11 | TRV | 278.48 | 283.56 | 277.75 | 281.85 | 281.85 | 2.090e+6 |
| 2025-12-11 | PPL | 33.07 | 33.4 | 33.02 | 33.22 | 33.22 | 6.504e+6 |
| 2025-12-11 | TSLA | 448.95 | 449.27 | 440.33 | 446.89 | 446.89 | 5.598e+7 |
| 2025-12-11 | XOM | 117.53 | 118.76 | 117.49 | 117.95 | 117.95 | 1.478e+7 |
| 2025-12-11 | TT | 398.32 | 404.64 | 396.88 | 402.41 | 402.41 | 924,229 |
| 2025-12-11 | VRTX | 445.65 | 448.33 | 442.07 | 445.93 | 445.93 | 1.178e+6 |
| 2025-12-11 | TSN | 57.46 | 59.17 | 57.43 | 59.08 | 59.08 | 4.986e+6 |
| 2025-12-11 | TTD | 38.42 | 38.49 | 36.78 | 37.02 | 37.02 | 2.147e+7 |
| 2025-12-11 | ZTS | 117.95 | 118.8 | 116.13 | 116.65 | 116.65 | 6.150e+6 |
| 2025-12-11 | RTX | 173.4 | 177.81 | 173 | 176.1 | 176.1 | 4.866e+6 |
| 2025-12-11 | ORCL | 189.45 | 200.75 | 185.09 | 197.63 | 197.63 | 1.006e+8 |
| 2025-12-11 | XYL | 138.15 | 140.26 | 138.15 | 139.59 | 139.59 | 1.085e+6 |
| 2025-12-11 | UPS | 97.09 | 98.15 | 96.01 | 97.45 | 97.45 | 5.264e+6 |
| 2025-12-11 | VST | 161.6 | 174.41 | 160.57 | 174.12 | 174.12 | 6.197e+6 |
| 2025-12-11 | NDSN | 248.37 | 249.83 | 229.88 | 232.9 | 232.9 | 1.518e+6 |
| 2025-12-11 | ZBH | 92.51 | 93.35 | 90.97 | 91.96 | 91.96 | 3.133e+6 |
| 2025-12-11 | SCHW | 94.9 | 96.42 | 94.21 | 96.38 | 96.38 | 1.056e+7 |
| 2025-12-11 | VTR | 76.76 | 76.87 | 75.19 | 76.31 | 76.31 | 4.135e+6 |
| 2025-12-11 | VTRS | 11.4 | 11.44 | 11.13 | 11.41 | 11.41 | 6.353e+6 |
| 2025-12-11 | VZ | 38.74 | 39.27 | 38.71 | 38.95 | 38.95 | 2.190e+7 |
| 2025-12-11 | WAB | 214.54 | 219.1 | 213.44 | 217.24 | 217.24 | 669,914 |
| 2025-12-11 | TSCO | 52.53 | 53.49 | 51.32 | 51.58 | 51.58 | 5.804e+6 |
| 2025-12-11 | WAT | 395.9 | 396.81 | 387.28 | 392.21 | 392.21 | 565,750 |
| 2025-12-11 | WM | 209.44 | 212.43 | 209.08 | 211.21 | 211.21 | 2.512e+6 |
| 2025-12-11 | WBD | 29.44 | 29.72 | 29.35 | 29.49 | 29.49 | 4.347e+7 |
| 2025-12-11 | VRSN | 240.91 | 245.42 | 240.91 | 242.52 | 242.52 | 646,200 |
| 2025-12-11 | WEC | 101.86 | 103.2 | 101.34 | 101.75 | 101.75 | 1.959e+6 |
| 2025-12-11 | WELL | 188.97 | 189.27 | 182.33 | 183.69 | 183.69 | 7.107e+6 |
| 2025-12-11 | ROK | 406.76 | 413.18 | 404.09 | 410.36 | 410.36 | 842,815 |
| 2025-12-11 | TGNA | 19.54 | 19.65 | 19.54 | 19.65 | 19.65 | 1.598e+6 |
| 2025-12-11 | WHR | 77.17 | 79.1 | 77.14 | 77.53 | 77.53 | 905,158 |
| 2025-12-11 | UAL | 107.85 | 109.2 | 106.52 | 108.39 | 108.39 | 4.703e+6 |
| 2025-12-11 | VNO | 34.7 | 34.97 | 33.53 | 34.29 | 34.29 | 1.458e+6 |
| 2025-12-11 | SBAC | 188.31 | 191.58 | 186.69 | 190.38 | 190.38 | 693,830 |
| 2025-12-11 | WMT | 112.46 | 115.18 | 112.18 | 114.83 | 114.83 | 2.159e+7 |
| 2025-12-11 | STT | 127.1 | 128.32 | 126.3 | 127.9 | 127.9 | 2.143e+6 |
| 2025-12-11 | PGR | 210.08 | 217.15 | 209.84 | 216.57 | 216.57 | 3.452e+6 |