Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
62901–62950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-02 | TRV | 288.22 | 288.75 | 285.33 | 286.34 | 286.34 | 1.314e+6 |
| 2025-12-02 | MSCI | 554.78 | 557.28 | 542.6 | 543.18 | 543.18 | 750,331 |
| 2025-12-02 | SOLS | 47.53 | 47.89 | 46.15 | 46.6 | 46.6 | 2.985e+6 |
| 2025-12-02 | TSLA | 430.81 | 436.8 | 422.12 | 429.24 | 429.24 | 6.934e+7 |
| 2025-12-02 | MSFT | 484.56 | 491.31 | 484.17 | 487.83 | 487.83 | 1.956e+7 |
| 2025-12-02 | PLTR | 169.59 | 175.75 | 169.59 | 170.69 | 170.69 | 3.537e+7 |
| 2025-12-02 | TJX | 150.76 | 150.81 | 148.49 | 149.1 | 149.1 | 5.337e+6 |
| 2025-12-02 | TT | 411.04 | 412.49 | 404.86 | 409.28 | 409.28 | 1.229e+6 |
| 2025-12-02 | MSI | 372.84 | 375.57 | 369.05 | 375.31 | 375.31 | 1.712e+6 |
| 2025-12-02 | TDC | 29.71 | 31.3 | 29.71 | 30.71 | 30.71 | 2.248e+6 |
| 2025-12-02 | PSX | 137.24 | 137.61 | 134.17 | 135.47 | 135.47 | 2.038e+6 |
| 2025-12-02 | VRTX | 427.34 | 435.2 | 424.06 | 433.15 | 433.15 | 1.400e+6 |
| 2025-12-02 | MTCH | 33.48 | 33.58 | 32.87 | 33.3 | 33.3 | 3.525e+6 |
| 2025-12-02 | SCHW | 92.15 | 92.47 | 91.39 | 91.43 | 91.43 | 1.061e+7 |
| 2025-12-02 | MTB | 189.91 | 190.95 | 188.9 | 189.66 | 189.66 | 851,300 |
| 2025-12-02 | TSCO | 53.57 | 53.57 | 52.72 | 52.98 | 52.98 | 4.434e+6 |
| 2025-12-02 | VST | 174.91 | 175.46 | 170.89 | 172.07 | 172.07 | 3.029e+6 |
| 2025-12-02 | PM | 153.26 | 153.59 | 150.69 | 151.86 | 151.86 | 4.771e+6 |
| 2025-12-02 | MTD | 1,463.15 | 1,472.83 | 1,446.22 | 1,447.16 | 1,447.16 | 146,300 |
| 2025-12-02 | VTR | 79.63 | 79.87 | 78.97 | 79.08 | 79.08 | 3.108e+6 |
| 2025-12-02 | MU | 238.56 | 244.18 | 234.14 | 239.3 | 239.3 | 1.817e+7 |
| 2025-12-02 | VTRS | 10.56 | 10.7 | 10.47 | 10.54 | 10.54 | 1.006e+7 |
| 2025-12-02 | MUR | 30.9 | 31.11 | 30.45 | 30.85 | 30.85 | 1.055e+6 |
| 2025-12-02 | WAB | 207.82 | 208.66 | 206.26 | 207.88 | 207.88 | 779,413 |
| 2025-12-02 | NEM | 91.31 | 91.55 | 88.07 | 90.3 | 90.3 | 8.989e+6 |
| 2025-12-02 | PLD | 127.85 | 127.85 | 126.23 | 126.92 | 126.92 | 3.458e+6 |
| 2025-12-02 | WAT | 394.53 | 401.3 | 393.21 | 398.62 | 398.62 | 442,800 |
| 2025-12-02 | PHM | 126.53 | 126.85 | 124.56 | 126.02 | 126.02 | 1.750e+6 |
| 2025-12-02 | NI | 42.65 | 42.97 | 41.7 | 41.71 | 41.71 | 2.210e+6 |
| 2025-12-02 | WBD | 24.25 | 24.76 | 24.03 | 24.53 | 24.53 | 4.658e+7 |
| 2025-12-02 | TTD | 39.91 | 40.71 | 39.83 | 39.95 | 39.95 | 9.366e+6 |
| 2025-12-02 | WEC | 107.75 | 108.01 | 105.98 | 106.28 | 106.28 | 2.503e+6 |
| 2025-12-02 | SBAC | 186.49 | 186.72 | 183.93 | 184.59 | 184.59 | 590,300 |
| 2025-12-02 | NKTR | 61.11 | 61.4 | 54.65 | 54.85 | 54.85 | 663,600 |
| 2025-12-02 | WELL | 202.77 | 203.33 | 200.95 | 201.79 | 201.79 | 2.577e+6 |
| 2025-12-02 | PGR | 213.25 | 215.51 | 211.49 | 214.99 | 214.99 | 3.954e+6 |
| 2025-12-02 | UHS | 243.46 | 244.35 | 237.1 | 238.45 | 238.45 | 858,700 |
| 2025-12-02 | NOC | 544.94 | 549.53 | 543.44 | 545.23 | 545.23 | 779,359 |
| 2025-12-02 | UNM | 74.59 | 74.63 | 73.15 | 73.41 | 73.41 | 1.272e+6 |
| 2025-12-02 | VEEV | 241.95 | 243.5 | 238.63 | 240.14 | 240.14 | 1.075e+6 |
| 2025-12-02 | RHI | 26.14 | 26.57 | 25.82 | 26.13 | 26.13 | 1.669e+6 |
| 2025-12-02 | NOV | 15.25 | 15.32 | 14.89 | 15.19 | 15.19 | 2.673e+6 |
| 2025-12-02 | PPL | 35.3 | 35.39 | 34.6 | 34.68 | 34.68 | 7.084e+6 |
| 2025-12-02 | WHR | 78.53 | 78.8 | 77.04 | 78.52 | 78.52 | 1.096e+6 |
| 2025-12-02 | MDLZ | 55.4 | 55.45 | 54.41 | 55 | 55 | 8.644e+6 |
| 2025-12-02 | XOM | 114.89 | 115.04 | 113.16 | 113.84 | 113.84 | 1.461e+7 |
| 2025-12-02 | NOW | 165.72 | 166.69 | 164.8 | 164.88 | 164.88 | 3.276e+7 |
| 2025-12-02 | WMT | 110.81 | 111.98 | 110.13 | 111.74 | 111.74 | 1.871e+7 |
| 2025-12-02 | NRG | 165.9 | 167.04 | 161.75 | 163.06 | 163.06 | 1.445e+6 |
| 2025-12-02 | WRB | 71.3 | 72.44 | 71.27 | 71.56 | 71.56 | 4.045e+6 |