Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
61701–61750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-04 | VTRS | 10.69 | 10.72 | 10.5 | 10.59 | 10.59 | 5.229e+6 |
| 2025-12-04 | SWK | 72 | 72.21 | 70.32 | 71.42 | 71.42 | 2.226e+6 |
| 2025-12-04 | MUR | 32.22 | 32.52 | 31.82 | 31.88 | 31.88 | 1.631e+6 |
| 2025-12-04 | WAB | 212.39 | 214.71 | 210.69 | 213.52 | 213.52 | 589,197 |
| 2025-12-04 | WAT | 397.62 | 397.62 | 386.09 | 396.37 | 396.37 | 626,545 |
| 2025-12-04 | NEM | 88.72 | 90.7 | 88.47 | 90.54 | 90.54 | 7.003e+6 |
| 2025-12-04 | WBD | 24.17 | 24.57 | 24.05 | 24.54 | 24.54 | 3.832e+7 |
| 2025-12-04 | WEC | 104.97 | 105.79 | 104.21 | 104.5 | 104.5 | 2.352e+6 |
| 2025-12-04 | NI | 41.6 | 41.87 | 40.82 | 41.35 | 41.35 | 5.860e+6 |
| 2025-12-04 | VZ | 39.56 | 40.04 | 39.38 | 39.95 | 39.95 | 2.838e+7 |
| 2025-12-04 | RTX | 167.64 | 170.8 | 167.39 | 170.03 | 170.03 | 7.487e+6 |
| 2025-12-04 | NKTR | 56.9 | 57.86 | 54.75 | 57.69 | 57.69 | 476,097 |
| 2025-12-04 | SJM | 98.9 | 98.95 | 97.18 | 97.54 | 97.54 | 1.260e+6 |
| 2025-12-04 | WELL | 200.46 | 204.13 | 199.68 | 202.46 | 202.46 | 2.545e+6 |
| 2025-12-04 | NOC | 551.08 | 558.22 | 549.79 | 551.24 | 551.24 | 753,134 |
| 2025-12-04 | PLTR | 176.37 | 178.44 | 174.43 | 177.92 | 177.92 | 2.922e+7 |
| 2025-12-04 | WHR | 79.63 | 80.14 | 77.94 | 78.86 | 78.86 | 980,439 |
| 2025-12-04 | NOV | 16.05 | 16.33 | 15.93 | 16.15 | 16.15 | 3.524e+6 |
| 2025-12-04 | PPL | 34.19 | 34.37 | 33.51 | 33.63 | 33.63 | 9.999e+6 |
| 2025-12-04 | WMT | 112.94 | 114.2 | 112.48 | 114.15 | 114.15 | 2.591e+7 |
| 2025-12-04 | NOW | 168.2 | 169.3 | 166.14 | 167.77 | 167.77 | 2.775e+7 |
| 2025-12-04 | WMB | 60.6 | 62.87 | 60.24 | 62.68 | 62.68 | 1.129e+7 |
| 2025-12-04 | WRB | 70.47 | 70.71 | 69.37 | 69.66 | 69.66 | 5.684e+6 |
| 2025-12-04 | NRG | 165.11 | 169.13 | 164.97 | 168.31 | 168.31 | 1.366e+6 |
| 2025-12-04 | VLO | 175.46 | 175.92 | 169.8 | 173.06 | 173.06 | 3.259e+6 |
| 2025-12-04 | WST | 284.03 | 285.06 | 275.58 | 281.3 | 281.3 | 788,447 |
| 2025-12-04 | NTAP | 113.52 | 115.38 | 113.15 | 114.84 | 114.84 | 1.393e+6 |
| 2025-12-04 | VICI | 27.32 | 27.39 | 27.05 | 27.11 | 27.11 | 1.381e+7 |
| 2025-12-04 | WTW | 314.77 | 318.39 | 313.98 | 318.06 | 318.06 | 445,632 |
| 2025-12-04 | NUE | 162.88 | 163.59 | 159.44 | 161.43 | 161.43 | 1.475e+6 |
| 2025-12-04 | STX | 257.57 | 265.24 | 256.24 | 264.47 | 264.47 | 1.972e+6 |
| 2025-12-04 | SLG | 44.62 | 44.75 | 42.93 | 42.94 | 42.94 | 1.423e+6 |
| 2025-12-04 | NVDA | 181.61 | 184.51 | 179.95 | 183.37 | 183.37 | 1.674e+8 |
| 2025-12-04 | RHI | 26.35 | 26.35 | 25.53 | 25.57 | 25.57 | 1.597e+6 |
| 2025-12-04 | YUM | 146.93 | 148.45 | 144.83 | 145.19 | 145.19 | 2.357e+6 |
| 2025-12-04 | NVR | 7,644.95 | 7,666.16 | 7,483.62 | 7,519.67 | 7,519.67 | 20,401 |
| 2025-12-04 | VFC | 18.38 | 18.6 | 18.08 | 18.39 | 18.39 | 4.480e+6 |
| 2025-12-04 | MTB | 193.66 | 195.76 | 193.62 | 194.22 | 194.22 | 595,000 |
| 2025-12-04 | NWL | 3.71 | 3.73 | 3.59 | 3.63 | 3.63 | 4.933e+6 |
| 2025-12-04 | POOL | 243.1 | 244.76 | 237.63 | 238.71 | 238.71 | 519,416 |
| 2025-12-04 | ZBRA | 259.87 | 264.24 | 259.6 | 263.05 | 263.05 | 507,806 |
| 2025-12-04 | NWS | 28.87 | 29.22 | 28.87 | 29.02 | 29.02 | 695,200 |
| 2025-12-04 | ZION | 53.88 | 55.03 | 53.82 | 54.92 | 54.92 | 996,763 |
| 2025-12-04 | TXT | 83.96 | 84.45 | 82.69 | 83.1 | 83.1 | 1.813e+6 |
| 2025-12-04 | NWSA | 25.5 | 25.64 | 25.28 | 25.52 | 25.52 | 2.467e+6 |
| 2025-12-04 | SEDG | 31.54 | 32.53 | 31.01 | 31.94 | 31.94 | 3.230e+6 |
| 2025-12-04 | SNA | 341.18 | 346.71 | 338.42 | 341.6 | 341.6 | 347,900 |
| 2025-12-04 | NXPI | 224.61 | 226.1 | 221.93 | 224 | 224 | 3.615e+6 |
| 2025-12-04 | ZTS | 121.41 | 122.26 | 118.7 | 119.38 | 119.38 | 4.939e+6 |
| 2025-12-04 | NE | 32.8 | 32.8 | 31.75 | 32.17 | 32.17 | 1.983e+6 |