Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
59851–59900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-09 | TSLA | 437.54 | 452.39 | 435.7 | 445.17 | 445.17 | 6.237e+7 |
| 2025-12-09 | MTCH | 33.66 | 33.85 | 33.09 | 33.61 | 33.61 | 2.750e+6 |
| 2025-12-09 | PSA | 264.6 | 267.26 | 259.07 | 259.18 | 259.18 | 1.241e+6 |
| 2025-12-09 | TT | 395.46 | 402.26 | 394.31 | 398.04 | 398.04 | 1.096e+6 |
| 2025-12-09 | MTD | 1,382.8 | 1,400.92 | 1,371.12 | 1,371.42 | 1,371.42 | 113,700 |
| 2025-12-09 | TMUS | 204.56 | 205.17 | 198.22 | 200.39 | 200.39 | 6.484e+6 |
| 2025-12-09 | VRTX | 442.55 | 448.28 | 436.49 | 437.01 | 437.01 | 989,612 |
| 2025-12-09 | MU | 244.3 | 255.31 | 242.64 | 252.22 | 252.22 | 1.707e+7 |
| 2025-12-09 | STLD | 164.14 | 166.04 | 163.4 | 164.43 | 164.43 | 754,228 |
| 2025-12-09 | VST | 164.92 | 169.45 | 164.28 | 164.36 | 164.36 | 3.940e+6 |
| 2025-12-09 | MUR | 31.83 | 32.28 | 31.61 | 31.96 | 31.96 | 1.269e+6 |
| 2025-12-09 | PNW | 85.96 | 86.63 | 85.38 | 85.4 | 85.4 | 1.111e+6 |
| 2025-12-09 | VTR | 80.29 | 80.88 | 78.82 | 79.02 | 79.02 | 2.572e+6 |
| 2025-12-09 | PLD | 125.41 | 126.23 | 124.87 | 125.46 | 125.46 | 4.358e+6 |
| 2025-12-09 | VNT | 35.59 | 36.35 | 35.59 | 35.8 | 35.8 | 1.105e+6 |
| 2025-12-09 | VTRS | 10.94 | 11.16 | 10.82 | 11.02 | 11.02 | 1.121e+7 |
| 2025-12-09 | NEM | 89.8 | 94.03 | 89.35 | 93.9 | 93.9 | 8.820e+6 |
| 2025-12-09 | UA | 4.17 | 4.21 | 4.12 | 4.13 | 4.13 | 2.573e+6 |
| 2025-12-09 | NI | 41.04 | 41.28 | 40.86 | 40.9 | 40.9 | 2.382e+6 |
| 2025-12-09 | WAB | 211.19 | 212.44 | 208.53 | 209.11 | 209.11 | 610,111 |
| 2025-12-09 | PPL | 33.63 | 33.71 | 33.28 | 33.28 | 33.28 | 7.504e+6 |
| 2025-12-09 | NKTR | 57.08 | 59.23 | 56.01 | 58.78 | 58.78 | 367,421 |
| 2025-12-09 | WAT | 392.46 | 395.05 | 385.08 | 386.16 | 386.16 | 413,900 |
| 2025-12-09 | NBR | 55.37 | 56.74 | 55.37 | 56.31 | 56.31 | 217,130 |
| 2025-12-09 | NOC | 552.35 | 555.96 | 548.49 | 548.87 | 548.87 | 411,023 |
| 2025-12-09 | WBD | 27.46 | 28.34 | 27.37 | 28.26 | 28.26 | 1.068e+8 |
| 2025-12-09 | SJM | 98.71 | 99.3 | 96.94 | 97.33 | 97.33 | 1.233e+6 |
| 2025-12-09 | VLTO | 99.29 | 99.44 | 97.92 | 98.14 | 98.14 | 1.381e+6 |
| 2025-12-09 | WEC | 103.59 | 104.12 | 102.71 | 102.89 | 102.89 | 2.100e+6 |
| 2025-12-09 | NOV | 15.86 | 16.17 | 15.83 | 15.98 | 15.98 | 2.615e+6 |
| 2025-12-09 | XOM | 115.35 | 118.87 | 115.34 | 116.68 | 116.68 | 2.379e+7 |
| 2025-12-09 | WELL | 200.07 | 201.97 | 194.07 | 194.44 | 194.44 | 3.423e+6 |
| 2025-12-09 | NOW | 170.52 | 172.2 | 169.8 | 170.98 | 170.98 | 2.448e+7 |
| 2025-12-09 | STT | 122.38 | 125.41 | 122.36 | 124.51 | 124.51 | 2.016e+6 |
| 2025-12-09 | WHR | 73.14 | 75.1 | 73.14 | 73.64 | 73.64 | 1.173e+6 |
| 2025-12-09 | NRG | 164.38 | 170.5 | 163.29 | 165.71 | 165.71 | 1.822e+6 |
| 2025-12-09 | WMB | 61.09 | 61.54 | 60.44 | 60.6 | 60.6 | 4.794e+6 |
| 2025-12-09 | WMT | 113.27 | 115.03 | 112.34 | 114.37 | 114.37 | 2.433e+7 |
| 2025-12-09 | NTAP | 115.89 | 116.76 | 114.65 | 116.14 | 116.14 | 1.272e+6 |
| 2025-12-09 | PLTR | 180.97 | 182.85 | 180.38 | 181.84 | 181.84 | 1.894e+7 |
| 2025-12-09 | WRB | 65.56 | 66.56 | 65.56 | 65.8 | 65.8 | 3.083e+6 |
| 2025-12-09 | NUE | 156.92 | 158.3 | 156.15 | 157.06 | 157.06 | 1.296e+6 |
| 2025-12-09 | SLG | 40.82 | 42.71 | 40.65 | 41.68 | 41.68 | 967,800 |
| 2025-12-09 | WST | 268.2 | 271.52 | 265.39 | 265.63 | 265.63 | 513,011 |
| 2025-12-09 | NVDA | 185.55 | 185.71 | 183.31 | 184.96 | 184.96 | 1.447e+8 |
| 2025-12-09 | SEDG | 29.82 | 32.15 | 29.74 | 30.26 | 30.26 | 2.980e+6 |
| 2025-12-09 | WTW | 317.45 | 323.02 | 316.15 | 320.27 | 320.27 | 704,010 |
| 2025-12-09 | NVR | 7,415.5 | 7,458.42 | 7,294.8 | 7,318.29 | 7,318.29 | 17,538 |
| 2025-12-09 | SLB | 37.88 | 38.47 | 37.88 | 38.08 | 38.08 | 1.685e+7 |
| 2025-12-09 | YUM | 141.69 | 142.99 | 141.69 | 142.38 | 142.38 | 1.583e+6 |