Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
61151–61200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | VRT | 182.13 | 189.62 | 180.06 | 188.98 | 188.98 | 7.446e+6 |
| 2025-12-05 | SRE | 88.95 | 89.83 | 88.5 | 89.38 | 89.38 | 3.395e+6 |
| 2025-12-05 | SMCI | 33.85 | 34.79 | 33.45 | 34.69 | 34.69 | 1.942e+7 |
| 2025-12-05 | VMC | 292.89 | 295.41 | 290.43 | 293.73 | 293.73 | 846,640 |
| 2025-12-05 | NAVI | 12.05 | 12.27 | 12.01 | 12.16 | 12.16 | 723,900 |
| 2025-12-05 | SOLV | 84.72 | 85.89 | 84.63 | 85.43 | 85.43 | 1.119e+6 |
| 2025-12-05 | XRAY | 11.15 | 11.28 | 11.06 | 11.09 | 11.09 | 2.737e+6 |
| 2025-12-05 | SPG | 178.41 | 179.41 | 177.88 | 178.28 | 178.28 | 1.642e+6 |
| 2025-12-05 | NDAQ | 89.73 | 90.25 | 89.58 | 89.93 | 89.93 | 3.468e+6 |
| 2025-12-05 | UNH | 330.2 | 330.9 | 323.8 | 326.17 | 326.17 | 5.906e+6 |
| 2025-12-05 | SW | 35.64 | 35.86 | 35.27 | 35.32 | 35.32 | 5.563e+6 |
| 2025-12-05 | URI | 806.51 | 810.41 | 791.1 | 793.48 | 793.48 | 697,537 |
| 2025-12-05 | PPG | 100.08 | 100.84 | 99.53 | 99.8 | 99.8 | 2.475e+6 |
| 2025-12-05 | UDR | 34.19 | 34.53 | 34.07 | 34.35 | 34.35 | 2.072e+6 |
| 2025-12-05 | STI | 8.87 | 9.03 | 8.33 | 8.39 | 8.39 | 34,624 |
| 2025-12-05 | USB | 50.16 | 50.76 | 50.11 | 50.25 | 50.25 | 7.694e+6 |
| 2025-12-05 | UBER | 90.72 | 92.75 | 90.46 | 91.32 | 91.32 | 1.115e+7 |
| 2025-12-05 | STZ | 135.91 | 140.71 | 135.47 | 140.51 | 140.51 | 2.994e+6 |
| 2025-12-05 | TGT | 89.78 | 90.9 | 89.1 | 90.41 | 90.41 | 5.899e+6 |
| 2025-12-05 | MDLZ | 54.73 | 55.33 | 53.78 | 53.94 | 53.94 | 1.044e+7 |
| 2025-12-05 | NSC | 291.14 | 293.02 | 290.76 | 291.63 | 291.63 | 1.045e+6 |
| 2025-12-05 | SNDK | 212.4 | 229.45 | 211.25 | 228.47 | 228.47 | 8.451e+6 |
| 2025-12-05 | WDAY | 216.62 | 221.84 | 216.05 | 219.96 | 219.96 | 2.367e+6 |
| 2025-12-05 | SCHW | 94.04 | 94.96 | 93.14 | 93.17 | 93.17 | 9.043e+6 |
| 2025-12-05 | TROW | 102.83 | 104.25 | 102.44 | 103.74 | 103.74 | 1.529e+6 |
| 2025-12-05 | NKE | 65.27 | 65.65 | 64.46 | 65.43 | 65.43 | 1.092e+7 |
| 2025-12-05 | TDC | 29.71 | 30.44 | 29.54 | 29.86 | 29.86 | 2.103e+6 |
| 2025-12-05 | TMUS | 207.07 | 210.62 | 206.68 | 208.63 | 208.63 | 3.462e+6 |
| 2025-12-05 | WY | 21.27 | 21.86 | 21.27 | 21.5 | 21.5 | 7.306e+6 |
| 2025-12-05 | STE | 261.46 | 263.32 | 259.44 | 262.61 | 262.61 | 585,628 |
| 2025-12-05 | UPS | 92.14 | 92.96 | 91.73 | 92.01 | 92.01 | 5.524e+6 |
| 2025-12-05 | PGR | 212.86 | 212.98 | 209.17 | 209.47 | 209.47 | 2.100e+6 |
| 2025-12-05 | WFC | 89.04 | 90.15 | 88.6 | 88.88 | 88.88 | 1.121e+7 |
| 2025-12-05 | ZBH | 93.01 | 94.26 | 92.74 | 93.78 | 93.78 | 2.306e+6 |
| 2025-12-05 | TFC | 46.42 | 46.9 | 46.33 | 46.56 | 46.56 | 5.197e+6 |
| 2025-12-05 | PHM | 128.22 | 128.84 | 126.23 | 126.46 | 126.46 | 1.205e+6 |
| 2025-12-05 | ROL | 60.38 | 61.21 | 60.37 | 61.01 | 61.01 | 2.276e+6 |
| 2025-12-05 | PNW | 86.28 | 86.81 | 85.96 | 86.55 | 86.55 | 1.202e+6 |
| 2025-12-05 | NDSN | 236.58 | 238.69 | 236.46 | 237.37 | 237.37 | 360,400 |
| 2025-12-05 | WM | 212.23 | 214.54 | 212.07 | 212.74 | 212.74 | 1.277e+6 |
| 2025-12-05 | NTRS | 131.3 | 132.98 | 130.91 | 132.47 | 132.47 | 803,547 |
| 2025-12-05 | STT | 119.81 | 122.58 | 119.66 | 121.99 | 121.99 | 2.088e+6 |
| 2025-12-05 | VLTO | 102.36 | 103.09 | 101.32 | 101.88 | 101.88 | 962,929 |
| 2025-12-05 | XYL | 140.42 | 140.94 | 138.05 | 138.54 | 138.54 | 1.569e+6 |
| 2025-12-05 | SO | 86.05 | 86.69 | 84.78 | 84.91 | 84.91 | 7.256e+6 |
| 2025-12-05 | ZTS | 119.75 | 120.29 | 117.45 | 117.63 | 117.63 | 4.280e+6 |
| 2025-12-05 | TRGP | 178.52 | 180.8 | 178.46 | 178.95 | 178.95 | 1.494e+6 |
| 2025-12-05 | PSA | 270.19 | 270.81 | 265.7 | 266.38 | 266.38 | 783,700 |
| 2025-12-05 | SOLS | 46.58 | 47.9 | 46.54 | 47.08 | 47.08 | 2.207e+6 |
| 2025-12-05 | PLTR | 178.23 | 182.15 | 177.16 | 181.76 | 181.76 | 3.208e+7 |