Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
63501–63550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-01 | MSI | 367.48 | 373.11 | 366.01 | 371.13 | 371.13 | 1.756e+6 |
| 2025-12-01 | SOLV | 85 | 86.13 | 84.29 | 85.56 | 85.56 | 1.181e+6 |
| 2025-12-01 | MTCH | 32.55 | 33.41 | 32.43 | 33.34 | 33.34 | 3.329e+6 |
| 2025-12-01 | XRAY | 11 | 11.29 | 10.99 | 11.02 | 11.02 | 3.718e+6 |
| 2025-12-01 | MTD | 1,473.53 | 1,488.44 | 1,463.45 | 1,468.09 | 1,468.09 | 107,800 |
| 2025-12-01 | NDAQ | 90.02 | 90.21 | 88.73 | 88.82 | 88.82 | 3.716e+6 |
| 2025-12-01 | MU | 232.11 | 242.17 | 231.32 | 240.27 | 240.27 | 1.824e+7 |
| 2025-12-01 | UNH | 322.47 | 325.33 | 318.4 | 318.58 | 318.58 | 6.155e+6 |
| 2025-12-01 | MUR | 31.35 | 32.16 | 30.94 | 30.97 | 30.97 | 2.899e+6 |
| 2025-12-01 | URI | 805.83 | 812.17 | 798.85 | 801.78 | 801.78 | 608,300 |
| 2025-12-01 | NEM | 91.81 | 92.7 | 90.65 | 91.64 | 91.64 | 7.717e+6 |
| 2025-12-01 | PPG | 98.1 | 100.52 | 97.36 | 98.65 | 98.65 | 2.271e+6 |
| 2025-12-01 | NI | 43.31 | 43.45 | 42.41 | 42.44 | 42.44 | 3.469e+6 |
| 2025-12-01 | UDR | 35.14 | 35.69 | 35.08 | 35.22 | 35.22 | 2.641e+6 |
| 2025-12-01 | NKTR | 64.01 | 64.31 | 59.95 | 61.11 | 61.11 | 666,583 |
| 2025-12-01 | STI | 10.6 | 10.62 | 10.3 | 10.43 | 10.43 | 27,949 |
| 2025-12-01 | NOC | 565.92 | 566.69 | 541.93 | 543.77 | 543.77 | 795,036 |
| 2025-12-01 | USB | 47.98 | 48.87 | 47.96 | 48.44 | 48.44 | 8.976e+6 |
| 2025-12-01 | NOV | 15.2 | 15.56 | 15.2 | 15.29 | 15.29 | 3.881e+6 |
| 2025-12-01 | UBER | 86.99 | 87.61 | 85.48 | 86.57 | 86.57 | 1.752e+7 |
| 2025-12-01 | NOW | 160.33 | 165.21 | 159.8 | 164.41 | 164.41 | 3.467e+7 |
| 2025-12-01 | STZ | 134.07 | 136.47 | 133.9 | 136.07 | 136.07 | 2.735e+6 |
| 2025-12-01 | NRG | 166.51 | 166.53 | 162.74 | 164.63 | 164.63 | 1.276e+6 |
| 2025-12-01 | VAL | 56.23 | 57.73 | 56 | 57.59 | 57.59 | 879,032 |
| 2025-12-01 | NTAP | 108.95 | 111.45 | 108.5 | 111.16 | 111.16 | 2.376e+6 |
| 2025-12-01 | VRSN | 249.47 | 252.53 | 248.29 | 249.42 | 249.42 | 970,000 |
| 2025-12-01 | NUE | 157.65 | 161.12 | 157.57 | 159.61 | 159.61 | 1.097e+6 |
| 2025-12-01 | NTRS | 128.48 | 130.53 | 128.48 | 129.47 | 129.47 | 922,700 |
| 2025-12-01 | NVDA | 174.74 | 180.28 | 173.66 | 179.9 | 179.9 | 1.881e+8 |
| 2025-12-01 | NFLX | 106.51 | 109.34 | 106.31 | 109.13 | 109.13 | 2.487e+7 |
| 2025-12-01 | NVR | 7,450 | 7,614.53 | 7,450 | 7,517.09 | 7,517.09 | 17,324 |
| 2025-12-01 | WDAY | 213.74 | 215.81 | 212.4 | 213.35 | 213.35 | 3.790e+6 |
| 2025-12-01 | NWL | 3.49 | 3.88 | 3.49 | 3.75 | 3.75 | 1.048e+7 |
| 2025-12-01 | RRC | 39.21 | 39.39 | 38.73 | 39.08 | 39.08 | 2.292e+6 |
| 2025-12-01 | NWS | 29.27 | 29.48 | 28.84 | 28.87 | 28.87 | 574,300 |
| 2025-12-01 | NKE | 63.35 | 65.56 | 63.16 | 64.96 | 64.96 | 1.205e+7 |
| 2025-12-01 | NWSA | 25.49 | 25.75 | 25.28 | 25.41 | 25.41 | 2.699e+6 |
| 2025-12-01 | OMC | 70.31 | 71.95 | 70.22 | 70.6 | 70.6 | 7.731e+6 |
| 2025-12-01 | NXPI | 189.83 | 198.27 | 189.46 | 197.58 | 197.58 | 3.394e+6 |
| 2025-12-01 | VFC | 17.1 | 18.06 | 16.81 | 17.96 | 17.96 | 5.656e+6 |
| 2025-12-01 | O | 56.05 | 56.34 | 55.78 | 56.18 | 56.18 | 4.602e+6 |
| 2025-12-01 | WDC | 159.99 | 165.04 | 157.03 | 163.33 | 163.33 | 7.882e+6 |
| 2025-12-01 | ODFL | 135.93 | 142.79 | 135.54 | 139.2 | 139.2 | 2.628e+6 |
| 2025-12-01 | RTX | 172.41 | 172.71 | 166.65 | 166.77 | 166.77 | 4.886e+6 |
| 2025-12-01 | OGN | 7.65 | 7.78 | 7.56 | 7.57 | 7.57 | 3.904e+6 |
| 2025-12-01 | OI | 13.47 | 13.53 | 13.29 | 13.35 | 13.35 | 1.511e+6 |
| 2025-12-01 | UPS | 92.66 | 93.75 | 92.17 | 92.35 | 92.35 | 4.773e+6 |
| 2025-12-01 | OKE | 70.76 | 72.28 | 70.72 | 71.83 | 71.83 | 4.820e+6 |
| 2025-12-01 | ZBH | 96.55 | 97.27 | 94.12 | 94.26 | 94.26 | 2.594e+6 |
| 2025-12-01 | ON | 49.49 | 51.33 | 49.26 | 50.43 | 50.43 | 6.459e+6 |