Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
59251–59300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-10 | VST | 164.88 | 165.56 | 158.21 | 164.71 | 164.71 | 5.778e+6 |
| 2025-12-10 | MU | 254.93 | 264.54 | 250.38 | 263.5 | 263.5 | 2.196e+7 |
| 2025-12-10 | STLD | 164.44 | 171.6 | 164.42 | 170.2 | 170.2 | 1.368e+6 |
| 2025-12-10 | VTR | 79.19 | 79.52 | 76.51 | 76.76 | 76.76 | 3.370e+6 |
| 2025-12-10 | MUR | 31.88 | 32.97 | 31.35 | 32.72 | 32.72 | 1.674e+6 |
| 2025-12-10 | VTRS | 11.03 | 11.45 | 10.93 | 11.42 | 11.42 | 9.779e+6 |
| 2025-12-10 | VZ | 38.93 | 38.99 | 38.43 | 38.66 | 38.66 | 4.005e+7 |
| 2025-12-10 | NEM | 92.66 | 95.1 | 91.52 | 94.21 | 94.21 | 1.315e+7 |
| 2025-12-10 | SOLS | 47.42 | 49.22 | 46.94 | 49.03 | 49.03 | 2.998e+6 |
| 2025-12-10 | WAB | 209.83 | 216.45 | 209.03 | 215.06 | 215.06 | 495,291 |
| 2025-12-10 | NI | 40.93 | 40.96 | 40.67 | 40.79 | 40.79 | 4.003e+6 |
| 2025-12-10 | PPL | 33.38 | 33.54 | 32.93 | 33.02 | 33.02 | 6.057e+6 |
| 2025-12-10 | WAT | 387.24 | 397.55 | 387.24 | 395.82 | 395.82 | 541,077 |
| 2025-12-10 | NKTR | 58.17 | 58.99 | 56.7 | 57.74 | 57.74 | 697,138 |
| 2025-12-10 | NBR | 55.27 | 58.39 | 54.74 | 57.06 | 57.06 | 339,348 |
| 2025-12-10 | WBD | 28.98 | 29.81 | 28.86 | 29.53 | 29.53 | 1.037e+8 |
| 2025-12-10 | NOC | 547.25 | 556.83 | 544.78 | 553.59 | 553.59 | 680,045 |
| 2025-12-10 | WEC | 102.66 | 102.97 | 101.85 | 101.92 | 101.92 | 1.863e+6 |
| 2025-12-10 | STZ | 142.01 | 146.61 | 141.72 | 146.57 | 146.57 | 3.776e+6 |
| 2025-12-10 | NOV | 15.97 | 16.61 | 15.94 | 16.46 | 16.46 | 4.082e+6 |
| 2025-12-10 | WELL | 195.28 | 195.85 | 189.4 | 189.75 | 189.75 | 3.744e+6 |
| 2025-12-10 | XOM | 117.15 | 118.28 | 116.8 | 117.95 | 117.95 | 1.985e+7 |
| 2025-12-10 | NOW | 170.11 | 172.33 | 169.11 | 170.71 | 170.71 | 4.230e+7 |
| 2025-12-10 | WHR | 74.51 | 77.37 | 73.86 | 77.1 | 77.1 | 1.569e+6 |
| 2025-12-10 | STT | 124.37 | 127.24 | 120.44 | 127.23 | 127.23 | 2.630e+6 |
| 2025-12-10 | NRG | 166.38 | 169 | 162.23 | 167.11 | 167.11 | 1.636e+6 |
| 2025-12-10 | WMT | 114.66 | 115.53 | 112.31 | 112.5 | 112.5 | 2.286e+7 |
| 2025-12-10 | WRB | 65.7 | 66.88 | 65.56 | 66.44 | 66.44 | 4.281e+6 |
| 2025-12-10 | NTAP | 116.21 | 118.44 | 115.97 | 118.21 | 118.21 | 1.976e+6 |
| 2025-12-10 | PLTR | 184.95 | 190.39 | 182.75 | 187.91 | 187.91 | 5.940e+7 |
| 2025-12-10 | VLO | 172.1 | 176.07 | 169.85 | 174.1 | 174.1 | 2.896e+6 |
| 2025-12-10 | NUE | 158.72 | 164.03 | 158 | 163.21 | 163.21 | 1.907e+6 |
| 2025-12-10 | WST | 267.03 | 268.24 | 262.95 | 266.52 | 266.52 | 683,912 |
| 2025-12-10 | UDR | 34.11 | 34.57 | 34.11 | 34.37 | 34.37 | 2.772e+6 |
| 2025-12-10 | NVDA | 184.96 | 185.47 | 182.03 | 183.77 | 183.77 | 1.628e+8 |
| 2025-12-10 | WTW | 320.83 | 320.83 | 310.63 | 313.09 | 313.09 | 1.186e+6 |
| 2025-12-10 | YUM | 142.24 | 143.94 | 141.22 | 143.23 | 143.23 | 2.507e+6 |
| 2025-12-10 | NVR | 7,345 | 7,525 | 7,345 | 7,504.37 | 7,504.37 | 17,100 |
| 2025-12-10 | SLB | 38.13 | 39.76 | 37.98 | 39.7 | 39.7 | 2.065e+7 |
| 2025-12-10 | SWKS | 67.38 | 68.77 | 66.91 | 67.99 | 67.99 | 2.952e+6 |
| 2025-12-10 | NWL | 3.56 | 3.79 | 3.56 | 3.77 | 3.77 | 1.240e+7 |
| 2025-12-10 | ZBRA | 265.35 | 274.17 | 263.9 | 271.3 | 271.3 | 457,900 |
| 2025-12-10 | V | 325.3 | 327.41 | 323.96 | 324.39 | 324.39 | 5.468e+6 |
| 2025-12-10 | NWS | 29.26 | 29.54 | 29.19 | 29.41 | 29.41 | 1.277e+6 |
| 2025-12-10 | ZION | 55.62 | 58.32 | 55.33 | 57.98 | 57.98 | 2.686e+6 |
| 2025-12-10 | UHS | 224.93 | 225.33 | 219.72 | 222.63 | 222.63 | 794,900 |
| 2025-12-10 | NWSA | 25.8 | 26.1 | 25.71 | 26.01 | 26.01 | 2.835e+6 |
| 2025-12-10 | UPS | 94.22 | 97.1 | 94.18 | 96.64 | 96.64 | 7.188e+6 |
| 2025-12-10 | TXT | 83.82 | 85.49 | 83.82 | 85.06 | 85.06 | 1.476e+6 |
| 2025-12-10 | NXPI | 226.39 | 231.39 | 224.3 | 229.59 | 229.59 | 2.155e+6 |