Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
66601–66650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-21 | TTD | 38.36 | 40.01 | 38.23 | 39.65 | 39.65 | 1.548e+7 |
| 2025-11-21 | VTR | 78.94 | 79.02 | 78.07 | 78.26 | 78.26 | 3.783e+6 |
| 2025-11-21 | MTD | 1,403.89 | 1,463.14 | 1,393.57 | 1,452.35 | 1,452.35 | 293,100 |
| 2025-11-21 | VTRS | 9.98 | 10.32 | 9.88 | 10.18 | 10.18 | 8.954e+6 |
| 2025-11-21 | WAB | 195.54 | 201.55 | 194.46 | 199.74 | 199.74 | 1.127e+6 |
| 2025-11-21 | MU | 204.36 | 211.83 | 192.43 | 207.2 | 207.2 | 3.668e+7 |
| 2025-11-21 | WSM | 172.26 | 180.84 | 171.74 | 176.67 | 176.67 | 2.077e+6 |
| 2025-11-21 | STZ | 129.44 | 133.78 | 129.39 | 131.91 | 131.91 | 2.774e+6 |
| 2025-11-21 | MUR | 29.41 | 30.24 | 29.12 | 30.11 | 30.11 | 2.998e+6 |
| 2025-11-21 | WAT | 378.53 | 396.54 | 378.53 | 393.99 | 393.99 | 596,624 |
| 2025-11-21 | XOM | 115.43 | 115.82 | 114.11 | 115.52 | 115.52 | 1.567e+7 |
| 2025-11-21 | NEM | 81.61 | 83.48 | 80.94 | 83.08 | 83.08 | 1.017e+7 |
| 2025-11-21 | WBD | 23 | 23.58 | 22.88 | 23.17 | 23.17 | 3.826e+7 |
| 2025-11-21 | OI | 12.76 | 13.33 | 12.66 | 13.2 | 13.2 | 1.461e+6 |
| 2025-11-21 | NI | 42.02 | 42.34 | 41.73 | 42.23 | 42.23 | 4.750e+6 |
| 2025-11-21 | ROL | 59.5 | 60.23 | 59.13 | 59.92 | 59.92 | 2.274e+6 |
| 2025-11-21 | WEC | 109.29 | 110.11 | 108.91 | 109.28 | 109.28 | 2.455e+6 |
| 2025-11-21 | NKTR | 55.3 | 56.5 | 53.29 | 54.28 | 54.28 | 647,700 |
| 2025-11-21 | WELL | 196.4 | 198.86 | 193.29 | 198.54 | 198.54 | 4.472e+6 |
| 2025-11-21 | XYL | 137.82 | 139.77 | 136.78 | 139.52 | 139.52 | 1.753e+6 |
| 2025-11-21 | NOC | 564.18 | 567.54 | 559.02 | 562.61 | 562.61 | 943,949 |
| 2025-11-21 | WHR | 69.21 | 72.92 | 68.92 | 72.44 | 72.44 | 1.802e+6 |
| 2025-11-21 | PLTR | 156.01 | 158.11 | 147.56 | 154.85 | 154.85 | 7.135e+7 |
| 2025-11-21 | NOV | 14.23 | 14.86 | 14.17 | 14.81 | 14.81 | 2.645e+6 |
| 2025-11-21 | WM | 215.19 | 216.69 | 212.95 | 214.93 | 214.93 | 2.475e+6 |
| 2025-11-21 | OMC | 70.77 | 73.55 | 70.48 | 73.4 | 73.4 | 3.435e+6 |
| 2025-11-21 | NOW | 160.46 | 163.92 | 159 | 162.69 | 162.69 | 3.677e+7 |
| 2025-11-21 | SWKS | 60.12 | 62.57 | 59.7 | 61.87 | 61.87 | 3.929e+6 |
| 2025-11-21 | WMT | 107.33 | 107.5 | 104.09 | 104.69 | 104.69 | 4.142e+7 |
| 2025-11-21 | NRG | 159.53 | 160.4 | 154.42 | 158.21 | 158.21 | 2.119e+6 |
| 2025-11-21 | WFC | 81.89 | 82.74 | 80.19 | 82.23 | 82.23 | 1.617e+7 |
| 2025-11-21 | WRB | 76.27 | 77.62 | 76.1 | 76.77 | 76.77 | 2.009e+6 |
| 2025-11-21 | NTAP | 102.61 | 107.25 | 102.47 | 106.24 | 106.24 | 2.975e+6 |
| 2025-11-21 | PSA | 261.54 | 266.99 | 261.45 | 263.88 | 263.88 | 1.473e+6 |
| 2025-11-21 | WST | 259.37 | 271.61 | 258.42 | 270.62 | 270.62 | 894,012 |
| 2025-11-21 | NUE | 146 | 151.63 | 145 | 151.31 | 151.31 | 1.523e+6 |
| 2025-11-21 | WTW | 313.53 | 318.03 | 312.67 | 313.14 | 313.14 | 726,200 |
| 2025-11-21 | STE | 256.48 | 263.48 | 255.73 | 262.62 | 262.62 | 976,596 |
| 2025-11-21 | NVDA | 181.22 | 184.54 | 172.91 | 178.86 | 178.86 | 3.469e+8 |
| 2025-11-21 | YUM | 148.48 | 151.97 | 148.48 | 151.56 | 151.56 | 2.468e+6 |
| 2025-11-21 | VRSK | 221.46 | 225.05 | 220.18 | 222.13 | 222.13 | 1.867e+6 |
| 2025-11-21 | NVR | 7,230.76 | 7,461.22 | 7,230.76 | 7,388.82 | 7,388.82 | 18,119 |
| 2025-11-21 | ZBRA | 232.18 | 242.81 | 229.75 | 240.95 | 240.95 | 1.142e+6 |
| 2025-11-21 | ZION | 49.98 | 51.84 | 49.73 | 51.36 | 51.36 | 2.143e+6 |
| 2025-11-21 | NWL | 3.14 | 3.29 | 3.11 | 3.23 | 3.23 | 1.559e+7 |
| 2025-11-21 | SLB | 34.69 | 35.84 | 34.18 | 35.7 | 35.7 | 2.075e+7 |
| 2025-11-21 | TXT | 79.63 | 81.87 | 79.35 | 81.29 | 81.29 | 1.326e+6 |
| 2025-11-21 | NWS | 27.99 | 28.99 | 27.99 | 28.89 | 28.89 | 767,900 |
| 2025-11-21 | SNA | 326.66 | 335.48 | 325.68 | 331.51 | 331.51 | 365,300 |
| 2025-11-21 | NDSN | 226.95 | 234.86 | 226.95 | 231.96 | 231.96 | 533,836 |