Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
63001–63050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-02 | NDSN | 234.16 | 236.01 | 231.62 | 234.99 | 234.99 | 282,800 |
| 2025-12-02 | XEL | 78.81 | 78.81 | 77.5 | 77.86 | 77.86 | 4.617e+6 |
| 2025-12-02 | SEDG | 33.13 | 33.6 | 32.13 | 32.66 | 32.66 | 2.859e+6 |
| 2025-12-02 | STE | 263.33 | 263.33 | 257.81 | 258.64 | 258.64 | 571,500 |
| 2025-12-02 | SO | 87.87 | 87.88 | 86.91 | 87.62 | 87.62 | 5.826e+6 |
| 2025-12-02 | PAYX | 108.41 | 108.58 | 107.24 | 108.25 | 108.25 | 4.058e+6 |
| 2025-12-02 | STLD | 167.31 | 168.3 | 165.52 | 166.62 | 166.62 | 1.093e+6 |
| 2025-12-02 | PSKY | 15.57 | 15.91 | 15.36 | 15.68 | 15.68 | 6.447e+6 |
| 2025-12-02 | URBN | 78.06 | 78.8 | 76.43 | 78.36 | 78.36 | 3.258e+6 |
| 2025-12-02 | PBI | 9.66 | 9.68 | 9.31 | 9.36 | 9.36 | 3.538e+6 |
| 2025-12-02 | QRVO | 86.41 | 88.74 | 85.82 | 88.25 | 88.25 | 716,087 |
| 2025-12-02 | V | 330.08 | 331.43 | 325.86 | 328.26 | 328.26 | 8.202e+6 |
| 2025-12-02 | UAL | 101.5 | 105.46 | 100.84 | 104.38 | 104.38 | 7.096e+6 |
| 2025-12-02 | WYNN | 132.58 | 133.09 | 130.19 | 132.45 | 132.45 | 1.215e+6 |
| 2025-12-02 | PCAR | 102.26 | 104.29 | 101.83 | 103.97 | 103.97 | 3.057e+6 |
| 2025-12-02 | ROL | 60.94 | 61.18 | 60.19 | 60.51 | 60.51 | 1.738e+6 |
| 2025-12-02 | WU | 8.23 | 8.38 | 8.17 | 8.29 | 8.29 | 6.889e+6 |
| 2025-12-02 | PCG | 15.82 | 15.89 | 15.21 | 15.23 | 15.23 | 2.570e+7 |
| 2025-12-02 | SYK | 370.5 | 371.07 | 362.6 | 364.78 | 364.78 | 1.561e+6 |
| 2025-12-02 | PEG | 80.46 | 80.5 | 78.81 | 79.4 | 79.4 | 2.879e+6 |
| 2025-12-02 | NCLH | 18.68 | 18.71 | 18.3 | 18.43 | 18.43 | 1.352e+7 |
| 2025-12-02 | PENN | 14.84 | 14.85 | 14.46 | 14.69 | 14.69 | 2.779e+6 |
| 2025-12-02 | STT | 117.45 | 118.37 | 116.67 | 117.46 | 117.46 | 1.226e+6 |
| 2025-12-02 | SWKS | 65.44 | 67.72 | 64.66 | 67.43 | 67.43 | 2.954e+6 |
| 2025-12-02 | PEP | 146.7 | 146.75 | 143.83 | 145.87 | 145.87 | 6.830e+6 |
| 2025-12-02 | SRE | 90.34 | 90.45 | 88.98 | 89.66 | 89.66 | 3.406e+6 |
| 2025-12-02 | ZTS | 124.92 | 124.92 | 121.47 | 123.37 | 123.37 | 6.897e+6 |
| 2025-12-02 | PFE | 24.49 | 24.49 | 24.22 | 24.33 | 24.33 | 4.383e+7 |
| 2025-12-02 | SPGI | 493.76 | 495.4 | 489.67 | 490.07 | 490.07 | 1.191e+6 |
| 2025-12-02 | PFG | 83.35 | 83.35 | 82.21 | 82.78 | 82.78 | 944,846 |
| 2025-12-02 | ZBH | 95.34 | 95.55 | 93.4 | 93.64 | 93.64 | 1.536e+6 |
| 2025-12-02 | NSC | 287.3 | 289.98 | 284.92 | 289.21 | 289.21 | 2.390e+6 |
| 2025-12-02 | TTWO | 249.24 | 250 | 246.56 | 246.83 | 246.83 | 1.321e+6 |
| 2025-12-02 | VRT | 182.78 | 186.33 | 179.58 | 180.87 | 180.87 | 5.305e+6 |
| 2025-12-02 | PG | 143.19 | 144.08 | 140.45 | 143.75 | 143.75 | 1.638e+7 |
| 2025-12-02 | WMB | 60.61 | 60.67 | 59.25 | 59.28 | 59.28 | 4.982e+6 |
| 2025-12-02 | PH | 855 | 857.43 | 848.06 | 855.41 | 855.41 | 453,300 |
| 2025-12-02 | SMCI | 33.59 | 34.33 | 32.89 | 32.92 | 32.92 | 1.943e+7 |
| 2025-12-02 | WY | 21.99 | 22.05 | 21.58 | 21.7 | 21.7 | 5.233e+6 |
| 2025-12-02 | VMC | 291.53 | 292.09 | 286.76 | 288.72 | 288.72 | 978,400 |
| 2025-12-02 | PTC | 175.52 | 177.71 | 174.63 | 176.48 | 176.48 | 626,700 |
| 2025-12-02 | NAVI | 12 | 12.33 | 11.98 | 12.21 | 12.21 | 1.148e+6 |
| 2025-12-02 | SJM | 100.43 | 101 | 98.66 | 98.9 | 98.9 | 1.599e+6 |
| 2025-12-02 | PVH | 85.45 | 85.8 | 83.59 | 84.69 | 84.69 | 848,500 |
| 2025-12-02 | VRSK | 223.47 | 225.16 | 221.64 | 223.81 | 223.81 | 1.142e+6 |
| 2025-12-02 | SOLV | 87.3 | 88.2 | 85.57 | 85.59 | 85.59 | 1.210e+6 |
| 2025-12-02 | NKE | 65.02 | 65.04 | 64.15 | 64.5 | 64.5 | 9.051e+6 |
| 2025-12-02 | PWR | 457.82 | 458.8 | 447.74 | 454.52 | 454.52 | 831,657 |
| 2025-12-02 | PYPL | 62.73 | 63.65 | 61.96 | 62.71 | 62.71 | 1.083e+7 |
| 2025-12-02 | VZ | 39.47 | 39.48 | 39.09 | 39.33 | 39.33 | 2.319e+7 |