Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
62301–62350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-03 | STE | 259.26 | 260.6 | 256.03 | 258.74 | 258.74 | 396,349 |
| 2025-12-03 | TT | 407.93 | 409.11 | 401.74 | 407.14 | 407.14 | 1.147e+6 |
| 2025-12-03 | MSI | 375.56 | 377.18 | 372.2 | 373.45 | 373.45 | 2.003e+6 |
| 2025-12-03 | UHS | 238.21 | 238.21 | 229.61 | 229.93 | 229.93 | 602,101 |
| 2025-12-03 | VRTX | 440.31 | 463.85 | 439.35 | 463.13 | 463.13 | 2.543e+6 |
| 2025-12-03 | MTCH | 33.31 | 33.82 | 33.19 | 33.23 | 33.23 | 2.803e+6 |
| 2025-12-03 | XYZ | 61.04 | 62.9 | 60.29 | 61.11 | 61.11 | 1.331e+7 |
| 2025-12-03 | VST | 172.19 | 173.37 | 168.49 | 171.18 | 171.18 | 2.493e+6 |
| 2025-12-03 | MTD | 1,453.22 | 1,463.98 | 1,434 | 1,434.88 | 1,434.88 | 161,100 |
| 2025-12-03 | STLD | 166.45 | 171.9 | 166.19 | 170.47 | 170.47 | 1.454e+6 |
| 2025-12-03 | VTR | 79.01 | 79.22 | 78.26 | 79.01 | 79.01 | 2.783e+6 |
| 2025-12-03 | MU | 236.2 | 237.61 | 227.9 | 233.97 | 233.97 | 1.919e+7 |
| 2025-12-03 | SWK | 70.63 | 72.01 | 70.28 | 71.73 | 71.73 | 1.769e+6 |
| 2025-12-03 | VTRS | 10.58 | 10.76 | 10.56 | 10.67 | 10.67 | 5.617e+6 |
| 2025-12-03 | MUR | 31.21 | 32.39 | 31.12 | 32.33 | 32.33 | 1.907e+6 |
| 2025-12-03 | PLD | 126.81 | 127.5 | 126.03 | 127.17 | 127.17 | 3.294e+6 |
| 2025-12-03 | WAB | 208.22 | 213.53 | 207.23 | 212.93 | 212.93 | 915,335 |
| 2025-12-03 | NEM | 91.68 | 91.75 | 89.39 | 89.47 | 89.47 | 8.735e+6 |
| 2025-12-03 | ZBH | 93.9 | 94.76 | 92.38 | 92.61 | 92.61 | 1.985e+6 |
| 2025-12-03 | WAT | 402.06 | 403.8 | 397.11 | 397.62 | 397.62 | 468,917 |
| 2025-12-03 | UNM | 73.41 | 73.63 | 72.32 | 72.67 | 72.67 | 1.893e+6 |
| 2025-12-03 | TTD | 39.72 | 40.08 | 38.56 | 38.61 | 38.61 | 1.288e+7 |
| 2025-12-03 | WBD | 24.24 | 24.74 | 24.1 | 24.57 | 24.57 | 2.279e+7 |
| 2025-12-03 | NI | 41.86 | 41.96 | 41.17 | 41.34 | 41.34 | 4.333e+6 |
| 2025-12-03 | VZ | 39.45 | 40.01 | 39.37 | 39.38 | 39.38 | 1.991e+7 |
| 2025-12-03 | WEC | 106.32 | 106.83 | 104.9 | 105.49 | 105.49 | 1.865e+6 |
| 2025-12-03 | NKTR | 55 | 57.37 | 53.55 | 57.13 | 57.13 | 702,508 |
| 2025-12-03 | NOC | 547.8 | 552.75 | 544.74 | 551.55 | 551.55 | 890,000 |
| 2025-12-03 | WELL | 201.36 | 201.82 | 199.41 | 200.52 | 200.52 | 2.640e+6 |
| 2025-12-03 | TSN | 57.01 | 57.54 | 56.32 | 56.32 | 56.32 | 3.538e+6 |
| 2025-12-03 | NOV | 15.31 | 16.25 | 15.31 | 16.17 | 16.17 | 5.730e+6 |
| 2025-12-03 | WHR | 78.9 | 80.79 | 78.4 | 79.8 | 79.8 | 1.220e+6 |
| 2025-12-03 | PPL | 34.82 | 34.83 | 34.05 | 34.27 | 34.27 | 1.019e+7 |
| 2025-12-03 | NOW | 164.4 | 166.6 | 162.69 | 166.58 | 166.58 | 2.310e+7 |
| 2025-12-03 | WMT | 111.83 | 114.21 | 111.55 | 113.73 | 113.73 | 2.448e+7 |
| 2025-12-03 | NRG | 162.74 | 165.96 | 159.22 | 165.73 | 165.73 | 1.291e+6 |
| 2025-12-03 | WSM | 177.73 | 179.92 | 176.88 | 177.07 | 177.07 | 1.233e+6 |
| 2025-12-03 | WRB | 71.88 | 72.29 | 70.11 | 70.43 | 70.43 | 3.460e+6 |
| 2025-12-03 | NTAP | 114.42 | 115.18 | 112.6 | 113.52 | 113.52 | 1.718e+6 |
| 2025-12-03 | VICI | 27.5 | 27.73 | 27.23 | 27.4 | 27.4 | 1.222e+7 |
| 2025-12-03 | WST | 275.3 | 284.93 | 273.58 | 283.84 | 283.84 | 856,418 |
| 2025-12-03 | NUE | 160.04 | 165.14 | 159.63 | 163.59 | 163.59 | 2.198e+6 |
| 2025-12-03 | STX | 265.3 | 265.3 | 249.44 | 257.54 | 257.54 | 3.828e+6 |
| 2025-12-03 | WTW | 313.96 | 316.27 | 312.57 | 314.61 | 314.61 | 610,444 |
| 2025-12-03 | NVDA | 181.06 | 182.43 | 179.09 | 179.57 | 179.57 | 1.651e+8 |
| 2025-12-03 | NVR | 7,648.01 | 7,746.79 | 7,628.04 | 7,679.42 | 7,679.42 | 23,115 |
| 2025-12-03 | YUM | 147 | 148.95 | 146.92 | 147.84 | 147.84 | 2.260e+6 |
| 2025-12-03 | NWL | 3.64 | 3.83 | 3.64 | 3.7 | 3.7 | 8.480e+6 |
| 2025-12-03 | NWS | 29.04 | 29.04 | 28.74 | 28.9 | 28.9 | 671,700 |
| 2025-12-03 | ZBRA | 254.65 | 259.58 | 252.86 | 259.34 | 259.34 | 593,500 |