Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
60251–60300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-12-09 | NWL | 3.54 | 3.61 | 3.51 | 3.58 | 3.58 | 6.613e+6 |
| 2025-12-09 | V | 325.26 | 326.87 | 323.73 | 325.15 | 325.15 | 4.325e+6 |
| 2025-12-09 | ZBRA | 263.34 | 267.33 | 261.71 | 265.24 | 265.24 | 311,700 |
| 2025-12-09 | NWS | 29.2 | 29.4 | 29.01 | 29.33 | 29.33 | 526,249 |
| 2025-12-09 | UHS | 226.82 | 229.94 | 224.07 | 225.13 | 225.13 | 496,208 |
| 2025-12-09 | ZION | 54.74 | 56.17 | 54.63 | 55.28 | 55.28 | 1.545e+6 |
| 2025-12-09 | NWSA | 25.66 | 25.89 | 25.47 | 25.84 | 25.84 | 2.713e+6 |
| 2025-12-09 | NXPI | 225.1 | 228.41 | 224.87 | 225.87 | 225.87 | 1.846e+6 |
| 2025-12-09 | TXT | 83.82 | 84.77 | 83.82 | 83.86 | 83.86 | 1.032e+6 |
| 2025-12-09 | PKG | 193.68 | 194.95 | 190.71 | 191.1 | 191.1 | 605,065 |
| 2025-12-09 | VAL | 59.22 | 60.09 | 58.74 | 58.97 | 58.97 | 665,612 |
| 2025-12-09 | SNA | 343.04 | 345.04 | 338.27 | 338.39 | 338.39 | 312,200 |
| 2025-12-09 | O | 56.27 | 56.54 | 55.76 | 55.81 | 55.81 | 6.047e+6 |
| 2025-12-09 | PRGO | 12.78 | 13.1 | 12.65 | 13.03 | 13.03 | 3.377e+6 |
| 2025-12-09 | NE | 31.72 | 32.41 | 31.65 | 31.9 | 31.9 | 1.491e+6 |
| 2025-12-09 | ODFL | 151.58 | 151.66 | 147.65 | 148.68 | 148.68 | 1.675e+6 |
| 2025-12-09 | OGN | 7.09 | 7.23 | 6.87 | 6.92 | 6.92 | 5.318e+6 |
| 2025-12-09 | TYL | 461.18 | 464.58 | 451.23 | 453.36 | 453.36 | 352,050 |
| 2025-12-09 | ROL | 59.75 | 60.6 | 57.17 | 57.64 | 57.64 | 3.468e+6 |
| 2025-12-09 | OI | 14.11 | 14.42 | 14.05 | 14.16 | 14.16 | 2.374e+6 |
| 2025-12-09 | PNC | 194.95 | 200.36 | 194.19 | 199.08 | 199.08 | 2.476e+6 |
| 2025-12-09 | VRSN | 248.48 | 249.85 | 237.36 | 241.03 | 241.03 | 824,923 |
| 2025-12-09 | WSM | 177.22 | 181.09 | 177.22 | 179.2 | 179.2 | 1.183e+6 |
| 2025-12-09 | SNPS | 468.44 | 471.63 | 460.61 | 465.85 | 465.85 | 1.962e+6 |
| 2025-12-09 | OKE | 73.07 | 74.05 | 72.91 | 73.08 | 73.08 | 3.557e+6 |
| 2025-12-09 | TSN | 55.51 | 55.77 | 54.95 | 55.46 | 55.46 | 2.849e+6 |
| 2025-12-09 | NEE | 80.25 | 80.59 | 78.96 | 79.1 | 79.1 | 1.376e+7 |
| 2025-12-09 | RHI | 25.2 | 25.8 | 25.11 | 25.43 | 25.43 | 1.617e+6 |
| 2025-12-09 | PHM | 122.98 | 124.41 | 122.34 | 122.52 | 122.52 | 1.695e+6 |
| 2025-12-09 | PNR | 103.3 | 103.96 | 101.13 | 101.29 | 101.29 | 1.676e+6 |
| 2025-12-09 | ON | 55.61 | 56.25 | 55.15 | 55.23 | 55.23 | 5.894e+6 |
| 2025-12-09 | SWK | 70.82 | 72.09 | 70.7 | 71.09 | 71.09 | 1.314e+6 |
| 2025-12-09 | PRU | 110 | 111.32 | 109.42 | 110.19 | 110.19 | 1.154e+6 |
| 2025-12-09 | ORLY | 97.81 | 98.13 | 93.16 | 94.25 | 94.25 | 8.979e+6 |
| 2025-12-09 | ROK | 398.15 | 402.49 | 397.39 | 398 | 398 | 594,676 |
| 2025-12-09 | UNP | 232.95 | 233.55 | 230.3 | 230.36 | 230.36 | 3.785e+6 |
| 2025-12-09 | OTIS | 85.59 | 86.69 | 85.59 | 86.17 | 86.17 | 2.508e+6 |
| 2025-12-09 | OXY | 40.71 | 41.34 | 40.61 | 41.11 | 41.11 | 7.144e+6 |
| 2025-12-09 | PODD | 300.23 | 306.04 | 293.66 | 294.2 | 294.2 | 798,300 |
| 2025-12-09 | PANW | 195.02 | 196.66 | 194.2 | 195 | 195 | 3.194e+6 |
| 2025-12-09 | PSX | 136.46 | 138.42 | 135.78 | 137.74 | 137.74 | 1.309e+6 |
| 2025-12-09 | POM | 5.54 | 5.54 | 5.08 | 5.42 | 5.42 | 8.699e+6 |
| 2025-12-09 | PAYC | 163.76 | 164.83 | 161.7 | 162.26 | 162.26 | 690,336 |
| 2025-12-09 | SO | 84.63 | 84.99 | 84.08 | 84.13 | 84.13 | 6.830e+6 |
| 2025-12-09 | XEL | 74.64 | 75.22 | 74.05 | 74.59 | 74.59 | 4.843e+6 |
| 2025-12-09 | PAYX | 109.82 | 110.85 | 109.69 | 110.16 | 110.16 | 2.836e+6 |