Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
63301–63350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-12-02 | NTAP | 111.88 | 115.38 | 111.55 | 114.68 | 114.68 | 3.135e+6 |
| 2025-12-02 | WST | 270.15 | 274.61 | 268.64 | 272.58 | 272.58 | 546,500 |
| 2025-12-02 | NUE | 160.52 | 160.83 | 159.09 | 159.99 | 159.99 | 959,842 |
| 2025-12-02 | WTW | 318.75 | 319.23 | 312.82 | 313.78 | 313.78 | 715,736 |
| 2025-12-02 | STX | 271.72 | 277.18 | 258.25 | 265.71 | 265.71 | 3.102e+6 |
| 2025-12-02 | NVDA | 181.74 | 185.64 | 179.98 | 181.44 | 181.44 | 1.826e+8 |
| 2025-12-02 | SWK | 70.23 | 70.87 | 69.04 | 70.46 | 70.46 | 1.274e+6 |
| 2025-12-02 | YUM | 150.19 | 150.3 | 146.26 | 146.94 | 146.94 | 1.781e+6 |
| 2025-12-02 | PRU | 107.2 | 107.2 | 105.79 | 106.41 | 106.41 | 1.369e+6 |
| 2025-12-02 | VLTO | 101.14 | 102.19 | 100.68 | 101.52 | 101.52 | 2.030e+6 |
| 2025-12-02 | NVR | 7,563.28 | 7,655 | 7,517.09 | 7,601.1 | 7,601.1 | 23,100 |
| 2025-12-02 | NWL | 3.69 | 3.73 | 3.61 | 3.61 | 3.61 | 7.749e+6 |
| 2025-12-02 | ZBRA | 253.49 | 255.28 | 252.02 | 253.37 | 253.37 | 486,200 |
| 2025-12-02 | NWS | 28.91 | 28.92 | 28.58 | 28.86 | 28.86 | 881,618 |
| 2025-12-02 | NWSA | 25.43 | 25.44 | 25.04 | 25.29 | 25.29 | 3.033e+6 |
| 2025-12-02 | SNDK | 211.75 | 217 | 192.8 | 205.35 | 205.35 | 1.110e+7 |
| 2025-12-02 | ZION | 53.2 | 53.85 | 52.9 | 53.27 | 53.27 | 1.791e+6 |
| 2025-12-02 | VFC | 18.04 | 18.04 | 17.46 | 17.54 | 17.54 | 5.825e+6 |
| 2025-12-02 | TXT | 82.37 | 82.59 | 81.5 | 82.39 | 82.39 | 1.037e+6 |
| 2025-12-02 | NXPI | 198.61 | 215.41 | 197.58 | 213.29 | 213.29 | 6.160e+6 |
| 2025-12-02 | PSA | 266.88 | 268.02 | 264.4 | 267.46 | 267.46 | 792,231 |
| 2025-12-02 | SNA | 334.92 | 337.34 | 331.49 | 336.13 | 336.13 | 250,500 |
| 2025-12-02 | O | 56.34 | 56.47 | 55.82 | 56.25 | 56.25 | 4.731e+6 |
| 2025-12-02 | ORCL | 203.89 | 208.42 | 198.78 | 199.87 | 199.87 | 1.966e+7 |
| 2025-12-02 | NE | 30.53 | 30.65 | 29.72 | 30.3 | 30.3 | 1.002e+6 |
| 2025-12-02 | ODFL | 139.03 | 141.97 | 137.49 | 140.98 | 140.98 | 2.294e+6 |
| 2025-12-02 | PNW | 88.01 | 88.01 | 86.85 | 86.91 | 86.91 | 1.198e+6 |
| 2025-12-02 | TYL | 466.66 | 467.42 | 461.15 | 461.53 | 461.53 | 284,426 |
| 2025-12-02 | PNC | 189.56 | 190.51 | 188.46 | 189.13 | 189.13 | 1.306e+6 |
| 2025-12-02 | MRNA | 24.22 | 24.63 | 23.92 | 24.06 | 24.06 | 1.035e+7 |
| 2025-12-02 | PRGO | 13.49 | 13.56 | 13.28 | 13.31 | 13.31 | 4.264e+6 |
| 2025-12-02 | TMUS | 206.6 | 209.61 | 204.82 | 209.12 | 209.12 | 4.077e+6 |
| 2025-12-02 | OGN | 7.6 | 7.64 | 7.32 | 7.46 | 7.46 | 5.116e+6 |
| 2025-12-02 | VNT | 36.1 | 36.11 | 35.45 | 35.62 | 35.62 | 803,932 |
| 2025-12-02 | SNPS | 441.56 | 453.54 | 440.1 | 449.35 | 449.35 | 2.741e+6 |
| 2025-12-02 | OI | 13.42 | 13.5 | 13.22 | 13.31 | 13.31 | 2.707e+6 |
| 2025-12-02 | NEE | 84.34 | 84.71 | 83.68 | 84.01 | 84.01 | 7.087e+6 |
| 2025-12-02 | OKE | 71.69 | 72.01 | 71.19 | 71.26 | 71.26 | 4.873e+6 |
| 2025-12-02 | PNR | 105.3 | 105.3 | 103.56 | 104.58 | 104.58 | 1.013e+6 |
| 2025-12-02 | ON | 50.58 | 51.98 | 49.13 | 51.48 | 51.48 | 1.195e+7 |
| 2025-12-02 | NBR | 51.26 | 51.46 | 49.99 | 50.08 | 50.08 | 545,336 |
| 2025-12-02 | ORLY | 101.39 | 101.5 | 98.93 | 99.84 | 99.84 | 4.651e+6 |
| 2025-12-02 | UNP | 229.05 | 231.24 | 226.85 | 229.69 | 229.69 | 5.190e+6 |
| 2025-12-02 | OTIS | 87.44 | 87.56 | 86.02 | 86.32 | 86.32 | 2.186e+6 |
| 2025-12-02 | PODD | 313.17 | 314 | 306.69 | 309 | 309 | 759,500 |