Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
61201–61250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | VNT | 35.97 | 36.27 | 35.93 | 36.18 | 36.18 | 960,225 |
| 2025-12-05 | VZ | 39.95 | 40.73 | 39.93 | 40.37 | 40.37 | 2.780e+7 |
| 2025-12-05 | NBR | 56.65 | 59 | 56.65 | 58.42 | 58.42 | 456,841 |
| 2025-12-05 | PPL | 33.58 | 33.76 | 33.26 | 33.34 | 33.34 | 9.134e+6 |
| 2025-12-05 | STLD | 167.19 | 167.19 | 162.89 | 164.23 | 164.23 | 1.444e+6 |
| 2025-12-05 | VFC | 18.41 | 19.08 | 18.4 | 18.86 | 18.86 | 5.559e+6 |
| 2025-12-05 | STX | 268.64 | 278.46 | 267.95 | 277.58 | 277.58 | 2.863e+6 |
| 2025-12-05 | MTB | 193.1 | 195.12 | 193.05 | 193.76 | 193.76 | 757,649 |
| 2025-12-05 | VRSN | 247.15 | 249.28 | 246.12 | 247.95 | 247.95 | 513,915 |
| 2025-12-05 | PKG | 194.02 | 197.87 | 193.4 | 196.12 | 196.12 | 890,900 |
| 2025-12-05 | WMB | 62.68 | 62.89 | 61.81 | 61.84 | 61.84 | 7.579e+6 |
| 2025-12-05 | PSX | 137.57 | 140.35 | 137.1 | 137.23 | 137.23 | 2.346e+6 |
| 2025-12-05 | SBAC | 186.99 | 188.18 | 186.42 | 187.17 | 187.17 | 716,040 |
| 2025-12-05 | TXN | 178.79 | 182.63 | 178.55 | 180.44 | 180.44 | 6.585e+6 |
| 2025-12-05 | VLO | 173.06 | 176.18 | 172.12 | 172.26 | 172.26 | 2.203e+6 |
| 2025-12-05 | V | 325.49 | 332.74 | 325.06 | 329.88 | 329.88 | 5.267e+6 |
| 2025-12-05 | ORCL | 217.66 | 218.16 | 212.31 | 216.25 | 216.25 | 2.421e+7 |
| 2025-12-05 | VRSK | 220.71 | 222.17 | 219.36 | 220.22 | 220.22 | 1.195e+6 |
| 2025-12-05 | ROK | 400.88 | 403.39 | 398.88 | 401.65 | 401.65 | 780,316 |
| 2025-12-05 | WSM | 175.92 | 180.31 | 175.58 | 178.09 | 178.09 | 1.006e+6 |
| 2025-12-05 | MRNA | 25.58 | 27.75 | 25.38 | 27.7 | 27.7 | 1.653e+7 |
| 2025-12-05 | UNM | 74.67 | 74.67 | 73.27 | 73.4 | 73.4 | 1.320e+6 |
| 2025-12-05 | PLD | 126.18 | 126.82 | 125.77 | 125.98 | 125.98 | 3.242e+6 |
| 2025-12-05 | TJX | 149.16 | 152.4 | 149.03 | 152.34 | 152.34 | 6.075e+6 |
| 2025-12-05 | XOM | 115.2 | 117.2 | 114.86 | 114.99 | 114.99 | 1.252e+7 |
| 2025-12-05 | PM | 145.56 | 146.26 | 144.67 | 145.17 | 145.17 | 5.456e+6 |
| 2025-12-05 | SJM | 97.44 | 98.31 | 96.94 | 98.03 | 98.03 | 942,200 |
| 2025-12-05 | XYZ | 61.26 | 62.37 | 60.73 | 61.11 | 61.11 | 6.671e+6 |
| 2025-12-05 | TTD | 39.64 | 41.01 | 39.57 | 40.05 | 40.05 | 1.132e+7 |
| 2025-12-05 | POOL | 237.96 | 240.33 | 235.36 | 236.34 | 236.34 | 677,505 |
| 2025-12-05 | PRGO | 13.21 | 13.33 | 13.09 | 13.15 | 13.15 | 2.707e+6 |
| 2025-12-05 | SWKS | 68.13 | 69.27 | 67.66 | 68.5 | 68.5 | 2.416e+6 |
| 2025-12-05 | OMC | 68.93 | 73.19 | 68.91 | 72 | 72 | 8.060e+6 |
| 2025-12-05 | VICI | 27.07 | 27.3 | 26.79 | 26.85 | 26.85 | 1.635e+7 |
| 2025-12-05 | XRX | 2.73 | 2.78 | 2.6 | 2.61 | 2.61 | 3.464e+6 |
| 2025-12-05 | ULTA | 578.95 | 611.9 | 575 | 601.5 | 601.5 | 3.396e+6 |
| 2025-12-05 | TGNA | 18.99 | 19.17 | 18.97 | 19.05 | 19.05 | 1.637e+6 |
| 2025-12-05 | NFLX | 98.78 | 104.79 | 97.74 | 100.24 | 100.24 | 1.334e+8 |
| 2025-12-05 | TSCO | 54.21 | 54.36 | 53.72 | 53.84 | 53.84 | 3.635e+6 |
| 2025-12-05 | SEDG | 31.86 | 32.3 | 29.4 | 29.52 | 29.52 | 3.517e+6 |
| 2025-12-05 | UA | 4.35 | 4.39 | 4.31 | 4.34 | 4.34 | 3.066e+6 |
| 2025-12-05 | VNO | 34.69 | 34.88 | 33.46 | 34.07 | 34.07 | 2.597e+6 |
| 2025-12-05 | VAL | 60 | 61.7 | 59.8 | 59.93 | 59.93 | 1.099e+6 |
| 2025-12-05 | SLG | 43.05 | 43.18 | 39.56 | 41.85 | 41.85 | 5.223e+6 |
| 2025-12-05 | RTX | 170.72 | 170.72 | 167.69 | 169.83 | 169.83 | 3.033e+6 |
| 2025-12-05 | UHS | 232.64 | 232.64 | 229.38 | 230.86 | 230.86 | 398,062 |
| 2025-12-05 | SEE | 41.95 | 42.03 | 41.45 | 41.54 | 41.54 | 4.416e+6 |
| 2025-12-05 | WDC | 161.92 | 169.39 | 161.92 | 168.81 | 168.81 | 5.815e+6 |
| 2025-12-05 | SLB | 38.01 | 38.78 | 38 | 38.24 | 38.24 | 1.258e+7 |
| 2025-12-05 | TSN | 55.57 | 56.52 | 55.37 | 56.46 | 56.46 | 3.435e+6 |