Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
50701–50750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-31 | NXPI | 218.49 | 219.2 | 215.76 | 215.94 | 215.94 | 1.413e+6 |
| 2025-12-31 | NWSA | 26.21 | 26.3 | 25.94 | 26.01 | 26.01 | 2.165e+6 |
| 2025-12-31 | PTC | 175.42 | 175.55 | 173.65 | 174.21 | 174.21 | 742,346 |
| 2025-12-31 | ODFL | 158.44 | 158.87 | 156.44 | 156.58 | 156.58 | 1.233e+6 |
| 2025-12-31 | TGT | 95.53 | 96.54 | 95.32 | 95.86 | 95.86 | 4.290e+6 |
| 2025-12-31 | WFC | 93.51 | 93.68 | 92.14 | 92.22 | 92.22 | 7.920e+6 |
| 2025-12-31 | OGN | 7.08 | 7.24 | 7.05 | 7.14 | 7.14 | 3.349e+6 |
| 2025-12-31 | NSC | 287.96 | 288.17 | 286.06 | 286.21 | 286.21 | 719,900 |
| 2025-12-31 | OI | 14.82 | 15 | 14.7 | 14.76 | 14.76 | 1.731e+6 |
| 2025-12-31 | OKE | 71.81 | 71.92 | 71.39 | 71.65 | 71.65 | 2.523e+6 |
| 2025-12-31 | MLM | 630.31 | 630.47 | 621.77 | 621.89 | 621.89 | 273,915 |
| 2025-12-31 | ON | 54.24 | 54.6 | 54 | 54.15 | 54.15 | 3.794e+6 |
| 2025-12-31 | RRC | 35.55 | 35.73 | 34.86 | 35.18 | 35.18 | 2.167e+6 |
| 2025-12-31 | ORCL | 195.22 | 196 | 193.54 | 193.72 | 193.72 | 1.034e+7 |
| 2025-12-31 | SCHW | 100.1 | 100.21 | 99.2 | 99.22 | 99.22 | 4.381e+6 |
| 2025-12-31 | ORLY | 91.41 | 91.55 | 91.01 | 91.21 | 91.21 | 3.844e+6 |
| 2025-12-31 | OTIS | 87.06 | 87.08 | 86.41 | 86.43 | 86.43 | 1.697e+6 |
| 2025-12-31 | OMC | 79.63 | 80.49 | 79.34 | 79.95 | 79.95 | 2.903e+6 |
| 2025-12-31 | OXY | 41.27 | 41.31 | 40.8 | 40.93 | 40.93 | 6.963e+6 |
| 2025-12-31 | PANW | 186.7 | 186.86 | 184.1 | 184.2 | 184.2 | 3.253e+6 |
| 2025-12-31 | SO | 86.05 | 86.23 | 85.78 | 85.81 | 85.81 | 3.234e+6 |
| 2025-12-31 | PAYC | 159.38 | 160.2 | 158.57 | 158.93 | 158.93 | 654,926 |
| 2025-12-31 | PAYX | 110.57 | 110.65 | 109.51 | 109.61 | 109.61 | 1.718e+6 |
| 2025-12-31 | PBI | 10.46 | 10.5 | 10.32 | 10.41 | 10.41 | 3.402e+6 |
| 2025-12-31 | UAL | 111.42 | 112.13 | 110.82 | 111.82 | 111.82 | 2.125e+6 |
| 2025-12-31 | PCAR | 110.26 | 110.37 | 108.76 | 108.89 | 108.89 | 2.103e+6 |
| 2025-12-31 | PCG | 16 | 16.1 | 15.97 | 16.02 | 16.02 | 8.678e+6 |
| 2025-12-31 | SMCI | 29.71 | 29.87 | 29.02 | 29.27 | 29.27 | 2.485e+7 |
| 2025-12-31 | PEG | 80.29 | 80.39 | 79.63 | 79.66 | 79.66 | 1.606e+6 |
| 2025-12-31 | PENN | 14.75 | 14.87 | 14.64 | 14.75 | 14.75 | 2.171e+6 |
| 2025-12-31 | PEP | 142.55 | 142.76 | 141.89 | 142.25 | 142.25 | 4.380e+6 |
| 2025-12-31 | STZ | 137.77 | 137.87 | 135.77 | 136.16 | 136.16 | 1.647e+6 |
| 2025-12-31 | XYL | 137.31 | 137.47 | 135.63 | 135.72 | 135.72 | 532,032 |
| 2025-12-31 | PFE | 24.16 | 24.21 | 24.07 | 24.09 | 24.09 | 2.941e+7 |
| 2025-12-31 | PFG | 88.1 | 88.1 | 87.35 | 87.42 | 87.42 | 602,715 |
| 2025-12-31 | PG | 141.92 | 142.06 | 141.16 | 141.24 | 141.24 | 5.293e+6 |
| 2025-12-31 | SPG | 184.54 | 184.87 | 182.94 | 183 | 183 | 1.097e+6 |
| 2025-12-31 | PH | 884.67 | 890.49 | 874.99 | 875.35 | 875.35 | 281,712 |
| 2025-12-31 | TFC | 48.68 | 48.77 | 48.21 | 48.21 | 48.21 | 4.491e+6 |
| 2025-12-31 | NTRS | 137.23 | 137.54 | 135.69 | 135.83 | 135.83 | 596,930 |
| 2025-12-31 | PM | 160.06 | 160.56 | 158.87 | 158.98 | 158.98 | 2.591e+6 |
| 2025-12-31 | VEEV | 224 | 225.13 | 223 | 223.23 | 223.23 | 697,294 |
| 2025-12-31 | PSX | 127.82 | 128.19 | 126.04 | 127.07 | 127.07 | 1.339e+6 |
| 2025-12-31 | SNDK | 241.42 | 241.9 | 235.24 | 237.38 | 237.38 | 4.180e+6 |
| 2025-12-31 | PVH | 67.96 | 68.12 | 66.73 | 66.98 | 66.98 | 672,300 |
| 2025-12-31 | PWR | 428.46 | 428.98 | 421.35 | 421.87 | 421.87 | 521,264 |
| 2025-12-31 | PYPL | 58.85 | 58.86 | 58.16 | 58.2 | 58.2 | 1.303e+7 |
| 2025-12-31 | RHI | 26.02 | 26.22 | 25.85 | 25.91 | 25.91 | 1.126e+6 |
| 2025-12-31 | VLTO | 100.99 | 101.34 | 99.55 | 99.63 | 99.63 | 866,200 |
| 2025-12-31 | Q | 84.04 | 84.04 | 81.51 | 81.6 | 81.6 | 1.098e+6 |