Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
61101–61150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | THC | 213.16 | 213.85 | 209.75 | 210 | 210 | 571,744 |
| 2025-12-05 | TKO | 199.91 | 201.04 | 198.21 | 200.66 | 200.66 | 808,272 |
| 2025-12-05 | TMO | 576.99 | 578.08 | 568.63 | 571.77 | 571.77 | 1.874e+6 |
| 2025-12-05 | TPL | 303.56 | 311.14 | 303.31 | 308.01 | 308.01 | 872,856 |
| 2025-12-05 | TPR | 114.54 | 116.12 | 114.24 | 115.99 | 115.99 | 2.125e+6 |
| 2025-12-05 | TRIP | 14.99 | 15.43 | 14.98 | 15.32 | 15.32 | 1.404e+6 |
| 2025-12-05 | TRMB | 83.82 | 84.42 | 82.88 | 83.52 | 83.52 | 1.204e+6 |
| 2025-12-05 | TRV | 279.94 | 280.79 | 277.53 | 278.77 | 278.77 | 1.287e+6 |
| 2025-12-05 | TSLA | 453.03 | 458.87 | 451.66 | 455 | 455 | 5.643e+7 |
| 2025-12-05 | TT | 402.93 | 404.62 | 396.76 | 400.46 | 400.46 | 1.167e+6 |
| 2025-12-05 | VRTX | 457.78 | 462 | 454.46 | 455.48 | 455.48 | 911,424 |
| 2025-12-05 | VST | 176.03 | 176.14 | 166.01 | 166.71 | 166.71 | 4.524e+6 |
| 2025-12-05 | VTR | 79.39 | 79.87 | 78.5 | 79.61 | 79.61 | 2.299e+6 |
| 2025-12-05 | VTRS | 10.63 | 10.85 | 10.63 | 10.76 | 10.76 | 5.856e+6 |
| 2025-12-05 | WAB | 213.13 | 214.55 | 212.49 | 214.43 | 214.43 | 523,003 |
| 2025-12-05 | WAT | 396.72 | 399.85 | 392.79 | 394.81 | 394.81 | 468,800 |
| 2025-12-05 | WBD | 25.45 | 26.1 | 24.98 | 26.08 | 26.08 | 1.989e+8 |
| 2025-12-05 | WEC | 104.78 | 105.04 | 103.86 | 103.94 | 103.94 | 2.531e+6 |
| 2025-12-05 | WELL | 202.98 | 203.61 | 201.64 | 202.89 | 202.89 | 2.732e+6 |
| 2025-12-05 | WHR | 77.58 | 78.84 | 75.01 | 75.07 | 75.07 | 1.455e+6 |
| 2025-12-05 | WMT | 114.04 | 115.57 | 113.99 | 114.42 | 114.42 | 2.396e+7 |
| 2025-12-05 | WRB | 66.88 | 68.98 | 64.27 | 65.58 | 65.58 | 1.566e+7 |
| 2025-12-05 | WST | 281.54 | 283.04 | 277.76 | 279.76 | 279.76 | 645,703 |
| 2025-12-05 | WTW | 317.73 | 319.62 | 315.96 | 318.76 | 318.76 | 596,003 |
| 2025-12-05 | YUM | 145.22 | 146.28 | 144.24 | 144.29 | 144.29 | 2.503e+6 |
| 2025-12-05 | ZBRA | 261.39 | 267.82 | 261.39 | 264.81 | 264.81 | 525,100 |
| 2025-12-05 | ZION | 54.59 | 55.24 | 54.49 | 54.64 | 54.64 | 1.423e+6 |
| 2025-12-05 | TXT | 83.03 | 83.5 | 82.19 | 83.43 | 83.43 | 1.910e+6 |
| 2025-12-05 | SNA | 339.22 | 343.62 | 338.49 | 342.67 | 342.67 | 194,700 |
| 2025-12-05 | NE | 32.64 | 33.09 | 32.38 | 32.45 | 32.45 | 1.326e+6 |
| 2025-12-05 | TYL | 467.19 | 470.45 | 464.86 | 469.33 | 469.33 | 289,300 |
| 2025-12-05 | PNC | 194.34 | 196.03 | 193.45 | 194.85 | 194.85 | 1.367e+6 |
| 2025-12-05 | SNPS | 464.98 | 471.12 | 464.37 | 466.76 | 466.76 | 1.494e+6 |
| 2025-12-05 | NEE | 82.95 | 83.63 | 82.5 | 82.57 | 82.57 | 8.195e+6 |
| 2025-12-05 | PNR | 104.15 | 104.96 | 103.39 | 103.67 | 103.67 | 777,391 |
| 2025-12-05 | PRU | 108.94 | 110.38 | 108.75 | 110.19 | 110.19 | 1.806e+6 |
| 2025-12-05 | UNP | 234.54 | 235.84 | 233.76 | 234.09 | 234.09 | 2.495e+6 |
| 2025-12-05 | PODD | 315.12 | 315.99 | 302.96 | 304.49 | 304.49 | 518,100 |
| 2025-12-05 | POM | 4.78 | 5.48 | 4.68 | 5.45 | 5.45 | 1.811e+7 |
| 2025-12-05 | XEL | 76.56 | 76.78 | 75.83 | 76.03 | 76.03 | 3.563e+6 |
| 2025-12-05 | PSKY | 14.28 | 14.28 | 13.08 | 13.25 | 13.25 | 2.710e+7 |
| 2025-12-05 | URBN | 75.55 | 77.54 | 75.07 | 75.69 | 75.69 | 1.585e+6 |
| 2025-12-05 | UAL | 104.35 | 105.63 | 103.04 | 104.95 | 104.95 | 6.376e+6 |
| 2025-12-05 | WYNN | 125.2 | 126.29 | 124.21 | 124.91 | 124.91 | 856,087 |
| 2025-12-05 | WU | 8.49 | 8.66 | 8.48 | 8.6 | 8.6 | 6.147e+6 |
| 2025-12-05 | SYK | 363.63 | 366.34 | 360.08 | 362.14 | 362.14 | 1.416e+6 |
| 2025-12-05 | NCLH | 18.75 | 19.23 | 18.66 | 18.92 | 18.92 | 1.275e+7 |
| 2025-12-05 | SYY | 72.17 | 72.85 | 71.99 | 72.02 | 72.02 | 3.182e+6 |
| 2025-12-05 | SPGI | 493.41 | 500.57 | 493.41 | 497.36 | 497.36 | 1.833e+6 |
| 2025-12-05 | TTWO | 247.7 | 251.34 | 246.84 | 247.88 | 247.88 | 1.363e+6 |