Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
70901–70950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-12 | VZ | 39.49 | 39.66 | 39.45 | 39.51 | 39.51 | 1.783e+7 |
| 2025-11-12 | MS | 165.71 | 169.91 | 165.71 | 168.08 | 168.08 | 6.893e+6 |
| 2025-11-12 | VTR | 74.94 | 76.13 | 74.87 | 75.94 | 75.94 | 2.698e+6 |
| 2025-11-12 | MSCI | 579.57 | 584.72 | 573.87 | 574.61 | 574.61 | 620,708 |
| 2025-11-12 | SNDK | 271.58 | 284.76 | 267.05 | 283.1 | 283.1 | 1.373e+7 |
| 2025-11-12 | PGR | 206.4 | 208.87 | 204.87 | 208.51 | 208.51 | 2.783e+6 |
| 2025-11-12 | MSFT | 506.16 | 508.46 | 495.99 | 507.93 | 507.93 | 2.657e+7 |
| 2025-11-12 | VTRS | 10.88 | 10.9 | 10.64 | 10.72 | 10.72 | 8.654e+6 |
| 2025-11-12 | NBR | 51.6 | 52.32 | 48.29 | 48.44 | 48.44 | 317,700 |
| 2025-11-12 | SJM | 105.29 | 106.95 | 105.29 | 106.47 | 106.47 | 1.853e+6 |
| 2025-11-12 | SBAC | 198.33 | 199.57 | 197 | 197.97 | 197.97 | 781,333 |
| 2025-11-12 | PPL | 36.4 | 36.46 | 36.2 | 36.31 | 36.31 | 4.527e+6 |
| 2025-11-12 | MSI | 391.69 | 395.18 | 388.72 | 389.64 | 389.64 | 1.128e+6 |
| 2025-11-12 | STT | 118.44 | 121.08 | 118.44 | 119.52 | 119.52 | 1.505e+6 |
| 2025-11-12 | WAB | 207.87 | 210.92 | 207.4 | 209.14 | 209.14 | 642,900 |
| 2025-11-12 | WAT | 385.51 | 391.79 | 382.91 | 387.37 | 387.37 | 502,132 |
| 2025-11-12 | VICI | 29.59 | 29.69 | 29.44 | 29.61 | 29.61 | 1.110e+7 |
| 2025-11-12 | MTCH | 32.62 | 32.9 | 32.39 | 32.59 | 32.59 | 2.906e+6 |
| 2025-11-12 | WBD | 23 | 23.05 | 22.11 | 22.19 | 22.19 | 2.531e+7 |
| 2025-11-12 | SOLSV | 46.12 | 47.09 | 45.47 | 46.93 | 46.93 | 3.171e+6 |
| 2025-11-12 | MTD | 1,443.53 | 1,471.07 | 1,432.25 | 1,447.81 | 1,447.81 | 162,821 |
| 2025-11-12 | STX | 286.75 | 296.59 | 277.79 | 282.03 | 282.03 | 3.985e+6 |
| 2025-11-12 | WEC | 109.38 | 109.53 | 108.62 | 109.35 | 109.35 | 2.357e+6 |
| 2025-11-12 | MU | 244.7 | 248.99 | 240.64 | 244.7 | 244.7 | 1.726e+7 |
| 2025-11-12 | TRGP | 170.5 | 172.89 | 168.47 | 168.89 | 168.89 | 1.382e+6 |
| 2025-11-12 | WELL | 190.42 | 191.47 | 189.69 | 190.31 | 190.31 | 3.879e+6 |
| 2025-11-12 | WFC | 85.4 | 87.7 | 85.03 | 85.35 | 85.35 | 1.678e+7 |
| 2025-11-12 | MUR | 28.52 | 28.68 | 27.82 | 28 | 28 | 2.860e+6 |
| 2025-11-12 | NUE | 144.01 | 149.31 | 144.01 | 147.37 | 147.37 | 1.581e+6 |
| 2025-11-12 | WHR | 64.75 | 65.45 | 64.11 | 64.95 | 64.95 | 1.379e+6 |
| 2025-11-12 | SLB | 36.79 | 37.04 | 35.51 | 35.58 | 35.58 | 1.159e+7 |
| 2025-11-12 | NEM | 90.01 | 93.53 | 89.27 | 92.62 | 92.62 | 9.721e+6 |
| 2025-11-12 | WM | 202.37 | 204.31 | 201.76 | 202.21 | 202.21 | 1.667e+6 |
| 2025-11-12 | V | 336.85 | 342.84 | 336.01 | 337.48 | 337.48 | 6.390e+6 |
| 2025-11-12 | NI | 43.28 | 43.5 | 42.99 | 43.07 | 43.07 | 3.646e+6 |
| 2025-11-12 | WMT | 102.73 | 102.98 | 102.04 | 102.82 | 102.82 | 1.208e+7 |
| 2025-11-12 | NKTR | 58.71 | 59.18 | 56.25 | 57.67 | 57.67 | 699,400 |
| 2025-11-12 | WST | 276.4 | 279.29 | 270.73 | 273.4 | 273.4 | 595,700 |
| 2025-11-12 | NDSN | 234.46 | 237.89 | 233.53 | 234.7 | 234.7 | 287,000 |
| 2025-11-12 | NOC | 561.1 | 565.04 | 554.37 | 554.54 | 554.54 | 669,774 |
| 2025-11-12 | WRB | 74.95 | 75.58 | 74.95 | 75.35 | 75.35 | 1.884e+6 |
| 2025-11-12 | PRGO | 13.67 | 13.88 | 13.52 | 13.55 | 13.55 | 4.698e+6 |
| 2025-11-12 | WTW | 318.83 | 321.88 | 316.89 | 318.11 | 318.11 | 939,200 |
| 2025-11-12 | NOV | 15.47 | 15.6 | 15.25 | 15.26 | 15.26 | 5.029e+6 |
| 2025-11-12 | YUM | 148.91 | 149.69 | 147.24 | 147.98 | 147.98 | 2.159e+6 |
| 2025-11-12 | TFC | 43.97 | 44.83 | 43.88 | 44.2 | 44.2 | 8.623e+6 |
| 2025-11-12 | NOW | 173.74 | 174 | 169.83 | 172.81 | 172.81 | 7.604e+6 |
| 2025-11-12 | VRSK | 214.27 | 214.65 | 209.06 | 211.93 | 211.93 | 1.195e+6 |
| 2025-11-12 | ZBRA | 256.97 | 260.26 | 255.42 | 255.69 | 255.69 | 576,536 |
| 2025-11-12 | SEE | 37.03 | 37.27 | 36.04 | 36.04 | 36.04 | 2.201e+6 |