Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
63651–63700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-01 | MTB | 187.16 | 190.19 | 186.52 | 188.91 | 188.91 | 1.013e+6 |
| 2025-12-01 | THC | 215.72 | 218.87 | 212.86 | 215.13 | 215.13 | 968,700 |
| 2025-12-01 | SNDK | 211.84 | 215.3 | 205.24 | 210.17 | 210.17 | 1.028e+7 |
| 2025-12-01 | TKO | 191.33 | 192.65 | 190.58 | 192.48 | 192.48 | 837,437 |
| 2025-12-01 | PKG | 201.07 | 203 | 200.46 | 200.82 | 200.82 | 590,010 |
| 2025-12-01 | TMO | 593.81 | 596.64 | 581.73 | 584.13 | 584.13 | 1.754e+6 |
| 2025-12-01 | STLD | 165.1 | 168.47 | 165.1 | 166.61 | 166.61 | 942,558 |
| 2025-12-01 | TPL | 287.52 | 290.59 | 283.91 | 284.26 | 284.26 | 1.238e+6 |
| 2025-12-01 | V | 331.57 | 331.93 | 328.78 | 329.03 | 329.03 | 7.082e+6 |
| 2025-12-01 | TPR | 107.8 | 111.81 | 107.33 | 111.41 | 111.41 | 2.900e+6 |
| 2025-12-01 | WMB | 59.77 | 60.58 | 59.53 | 60.49 | 60.49 | 5.312e+6 |
| 2025-12-01 | TRIP | 14.56 | 15.29 | 14.56 | 15.27 | 15.27 | 2.005e+6 |
| 2025-12-01 | ROL | 60.87 | 61.27 | 60.69 | 60.79 | 60.79 | 2.333e+6 |
| 2025-12-01 | TRMB | 80.52 | 82.28 | 79.97 | 81.67 | 81.67 | 1.150e+6 |
| 2025-12-01 | VZ | 39.66 | 39.79 | 39.39 | 39.45 | 39.45 | 1.966e+7 |
| 2025-12-01 | TRV | 290.31 | 292.13 | 287.83 | 288.31 | 288.31 | 1.019e+6 |
| 2025-12-01 | SW | 34.9 | 35.24 | 34.35 | 34.94 | 34.94 | 6.077e+6 |
| 2025-12-01 | TSLA | 425.32 | 433.66 | 425.29 | 430.14 | 430.14 | 5.746e+7 |
| 2025-12-01 | MRNA | 25.05 | 25.25 | 24.13 | 24.16 | 24.16 | 9.609e+6 |
| 2025-12-01 | TT | 415.56 | 416.87 | 407.98 | 408.23 | 408.23 | 1.587e+6 |
| 2025-12-01 | VNT | 35.94 | 36.19 | 35.76 | 35.83 | 35.83 | 867,505 |
| 2025-12-01 | VRTX | 431.92 | 434 | 423.46 | 425.6 | 425.6 | 1.174e+6 |
| 2025-12-01 | NSC | 288.83 | 291.44 | 287.25 | 287.31 | 287.31 | 1.593e+6 |
| 2025-12-01 | VST | 175.52 | 175.99 | 172.21 | 173.16 | 173.16 | 3.251e+6 |
| 2025-12-01 | TXN | 164.92 | 167.71 | 164.61 | 166.22 | 166.22 | 6.171e+6 |
| 2025-12-01 | VTR | 79.23 | 79.8 | 79.11 | 79.39 | 79.39 | 3.669e+6 |
| 2025-12-01 | POOL | 237.32 | 245.09 | 237.12 | 240.14 | 240.14 | 594,891 |
| 2025-12-01 | VTRS | 10.46 | 10.59 | 10.46 | 10.53 | 10.53 | 6.395e+6 |
| 2025-12-01 | TRGP | 173.57 | 177.86 | 172.53 | 174.93 | 174.93 | 1.425e+6 |
| 2025-12-01 | WAB | 206.72 | 210.36 | 206.25 | 208.15 | 208.15 | 982,208 |
| 2025-12-01 | SEE | 42.64 | 42.79 | 42.18 | 42.33 | 42.33 | 1.266e+6 |
| 2025-12-01 | WAT | 402.28 | 404.32 | 397.47 | 397.79 | 397.79 | 413,243 |
| 2025-12-01 | XRX | 2.64 | 2.68 | 2.57 | 2.59 | 2.59 | 2.260e+6 |
| 2025-12-01 | WBD | 23.82 | 24.12 | 23.64 | 23.87 | 23.87 | 3.602e+7 |
| 2025-12-01 | WY | 21.76 | 22.28 | 21.68 | 21.93 | 21.93 | 7.108e+6 |
| 2025-12-01 | WEC | 109.77 | 110.09 | 107.45 | 107.51 | 107.51 | 2.232e+6 |
| 2025-12-01 | WSM | 176.36 | 183.4 | 175.26 | 181.14 | 181.14 | 1.187e+6 |
| 2025-12-01 | WELL | 206.16 | 206.68 | 202.31 | 202.49 | 202.49 | 2.573e+6 |
| 2025-12-01 | TGNA | 19.21 | 19.38 | 19.13 | 19.16 | 19.16 | 942,202 |
| 2025-12-01 | WHR | 76 | 79.56 | 75.6 | 78.45 | 78.45 | 1.081e+6 |
| 2025-12-01 | SPG | 180.66 | 181.88 | 180.33 | 180.8 | 180.8 | 1.073e+6 |
| 2025-12-01 | WMT | 109.85 | 111.09 | 109.7 | 110.86 | 110.86 | 1.724e+7 |
| 2025-12-01 | VNO | 35.61 | 36.33 | 35.1 | 35.94 | 35.94 | 967,700 |
| 2025-12-01 | WRB | 76.28 | 76.73 | 71.72 | 71.74 | 71.74 | 4.341e+6 |
| 2025-12-01 | VICI | 27.72 | 27.72 | 27.48 | 27.68 | 27.68 | 1.483e+7 |
| 2025-12-01 | WST | 275 | 279.01 | 273.5 | 273.68 | 273.68 | 546,654 |
| 2025-12-01 | PSX | 134.87 | 138.56 | 134.73 | 137.62 | 137.62 | 2.064e+6 |
| 2025-12-01 | WTW | 317.6 | 322.47 | 317.6 | 318.85 | 318.85 | 725,036 |
| 2025-12-01 | SYF | 76.34 | 77.77 | 75.54 | 77.42 | 77.42 | 3.366e+6 |
| 2025-12-01 | YUM | 151.75 | 152 | 148.71 | 149.24 | 149.24 | 3.536e+6 |