Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
60451–60500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-08 | TPR | 115.69 | 118.16 | 115.2 | 116.96 | 116.96 | 3.492e+6 |
| 2025-12-08 | TDC | 30.24 | 31.41 | 29.94 | 31.39 | 31.39 | 2.078e+6 |
| 2025-12-08 | MS | 175.08 | 177.03 | 174.16 | 174.92 | 174.92 | 7.272e+6 |
| 2025-12-08 | TRIP | 15.38 | 15.38 | 14.86 | 14.98 | 14.98 | 1.457e+6 |
| 2025-12-08 | MSCI | 531.67 | 536.48 | 530.55 | 532.87 | 532.87 | 899,921 |
| 2025-12-08 | ZTS | 117.49 | 119.12 | 116.52 | 117.15 | 117.15 | 5.273e+6 |
| 2025-12-08 | TRMB | 83.42 | 83.91 | 81.34 | 81.77 | 81.77 | 1.389e+6 |
| 2025-12-08 | TRGP | 177.63 | 178.88 | 174.78 | 177.32 | 177.32 | 1.841e+6 |
| 2025-12-08 | MSFT | 482.74 | 490.11 | 482.23 | 488.84 | 488.84 | 2.197e+7 |
| 2025-12-08 | TRV | 277.91 | 279.34 | 275.43 | 277.76 | 277.76 | 1.451e+6 |
| 2025-12-08 | MSI | 370.3 | 371.17 | 367.14 | 369.2 | 369.2 | 1.082e+6 |
| 2025-12-08 | SOLS | 47.12 | 48.35 | 46.49 | 46.64 | 46.64 | 2.058e+6 |
| 2025-12-08 | TSLA | 447.45 | 449.75 | 435.25 | 439.58 | 439.58 | 6.917e+7 |
| 2025-12-08 | PLTR | 182.21 | 183.88 | 179.54 | 181.49 | 181.49 | 3.046e+7 |
| 2025-12-08 | VNO | 33.87 | 34.14 | 33.16 | 33.34 | 33.34 | 1.753e+6 |
| 2025-12-08 | MTCH | 34.24 | 34.33 | 33.39 | 33.72 | 33.72 | 2.993e+6 |
| 2025-12-08 | TT | 399.09 | 403.99 | 394.42 | 396.31 | 396.31 | 1.655e+6 |
| 2025-12-08 | MTD | 1,407.3 | 1,409.56 | 1,363.86 | 1,381.37 | 1,381.37 | 189,202 |
| 2025-12-08 | VRTX | 455.65 | 457.17 | 439.8 | 442.04 | 442.04 | 1.505e+6 |
| 2025-12-08 | MU | 243.29 | 249.03 | 241.41 | 246.72 | 246.72 | 2.050e+7 |
| 2025-12-08 | TMUS | 208.53 | 208.69 | 202.69 | 203.46 | 203.46 | 4.613e+6 |
| 2025-12-08 | VST | 167.36 | 167.36 | 163.61 | 165.66 | 165.66 | 4.230e+6 |
| 2025-12-08 | MUR | 31.75 | 32.24 | 31.4 | 31.77 | 31.77 | 1.538e+6 |
| 2025-12-08 | VTR | 79.92 | 80.83 | 79.59 | 79.99 | 79.99 | 3.988e+6 |
| 2025-12-08 | TSCO | 53.77 | 53.95 | 53 | 53.1 | 53.1 | 5.691e+6 |
| 2025-12-08 | PNW | 86.28 | 86.28 | 85.24 | 85.72 | 85.72 | 1.547e+6 |
| 2025-12-08 | NEM | 90.01 | 90.95 | 88.72 | 88.82 | 88.82 | 8.480e+6 |
| 2025-12-08 | PLD | 125.51 | 125.97 | 124.63 | 124.69 | 124.69 | 2.928e+6 |
| 2025-12-08 | VTRS | 10.82 | 11.12 | 10.77 | 10.92 | 10.92 | 9.337e+6 |
| 2025-12-08 | VNT | 36.28 | 36.35 | 35.67 | 35.73 | 35.73 | 973,213 |
| 2025-12-08 | NI | 41.41 | 41.44 | 40.75 | 40.78 | 40.78 | 2.675e+6 |
| 2025-12-08 | UA | 4.35 | 4.35 | 4.17 | 4.19 | 4.19 | 4.865e+6 |
| 2025-12-08 | WAB | 214.22 | 215.51 | 209.81 | 211.69 | 211.69 | 765,500 |
| 2025-12-08 | ROL | 60.83 | 61.01 | 60.1 | 60.15 | 60.15 | 3.075e+6 |
| 2025-12-08 | VZ | 40.43 | 40.43 | 39.62 | 39.99 | 39.99 | 2.293e+7 |
| 2025-12-08 | NKTR | 57.83 | 58.94 | 56.54 | 57.28 | 57.28 | 406,625 |
| 2025-12-08 | PPL | 33.32 | 33.58 | 33.22 | 33.41 | 33.41 | 7.740e+6 |
| 2025-12-08 | WAT | 392.39 | 395.46 | 387.19 | 392.75 | 392.75 | 675,900 |
| 2025-12-08 | NOC | 547.24 | 551.85 | 544.76 | 551.79 | 551.79 | 706,019 |
| 2025-12-08 | NBR | 58.18 | 58.69 | 54.9 | 55.09 | 55.09 | 300,487 |
| 2025-12-08 | WBD | 27.64 | 28.17 | 26.84 | 27.23 | 27.23 | 1.671e+8 |
| 2025-12-08 | SJM | 98.19 | 99.26 | 97.29 | 98.58 | 98.58 | 1.415e+6 |
| 2025-12-08 | NOV | 16.02 | 16.14 | 15.8 | 15.86 | 15.86 | 2.796e+6 |
| 2025-12-08 | WEC | 103.91 | 104.12 | 102.63 | 103.01 | 103.01 | 2.711e+6 |
| 2025-12-08 | VLTO | 101.66 | 101.66 | 99.13 | 99.35 | 99.35 | 1.520e+6 |
| 2025-12-08 | WELL | 203.1 | 203.44 | 199.12 | 199.49 | 199.49 | 3.808e+6 |
| 2025-12-08 | NOW | 170.85 | 174.4 | 170.09 | 170.7 | 170.7 | 3.871e+7 |
| 2025-12-08 | WHR | 74.81 | 75.06 | 73.55 | 74.03 | 74.03 | 1.342e+6 |
| 2025-12-08 | NRG | 163.17 | 166.14 | 161.2 | 163.09 | 163.09 | 1.639e+6 |
| 2025-12-08 | WMT | 113.88 | 114.3 | 111.63 | 112.88 | 112.88 | 2.270e+7 |