Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
50751–50800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-31 | XRX | 2.4 | 2.41 | 2.32 | 2.32 | 2.32 | 3.291e+6 |
| 2025-12-31 | QCOM | 172.5 | 172.67 | 169.92 | 169.96 | 169.96 | 4.683e+6 |
| 2025-12-31 | QRVO | 85.71 | 85.9 | 84.5 | 84.51 | 84.51 | 579,316 |
| 2025-12-31 | VLO | 163.08 | 163.24 | 159.23 | 161.03 | 161.03 | 2.321e+6 |
| 2025-12-31 | TJX | 154.2 | 154.96 | 152.62 | 152.67 | 152.67 | 3.041e+6 |
| 2025-12-31 | R | 191.66 | 192.5 | 189.01 | 189.82 | 189.82 | 222,200 |
| 2025-12-31 | RCL | 280.52 | 280.52 | 277.08 | 277.44 | 277.44 | 1.026e+6 |
| 2025-12-31 | REG | 68.93 | 68.93 | 68.2 | 68.37 | 68.37 | 959,515 |
| 2025-12-31 | PKG | 206.63 | 207.72 | 204.99 | 205.03 | 205.03 | 365,600 |
| 2025-12-31 | REGN | 769.93 | 772.92 | 767.11 | 769.8 | 769.8 | 355,156 |
| 2025-12-31 | RF | 27.12 | 27.12 | 26.84 | 26.85 | 26.85 | 6.220e+6 |
| 2025-12-31 | RIG | 4.13 | 4.21 | 4.11 | 4.13 | 4.13 | 2.318e+7 |
| 2025-12-31 | NFLX | 93.6 | 94.31 | 93.2 | 93.76 | 93.76 | 2.350e+7 |
| 2025-12-31 | PPG | 102.25 | 102.36 | 101.04 | 101.22 | 101.22 | 1.175e+6 |
| 2025-12-31 | RJF | 161.74 | 162.44 | 159.41 | 159.45 | 159.45 | 740,600 |
| 2025-12-31 | RL | 358.71 | 359.01 | 352.56 | 352.64 | 352.64 | 366,118 |
| 2025-12-31 | VNO | 33.71 | 33.85 | 33.14 | 33.28 | 33.28 | 1.214e+6 |
| 2025-12-31 | RMD | 241.22 | 241.73 | 239.53 | 239.6 | 239.6 | 525,000 |
| 2025-12-31 | NDSN | 242.63 | 244.45 | 239.45 | 239.69 | 239.69 | 241,145 |
| 2025-12-31 | ROK | 391.21 | 392.38 | 386.27 | 386.53 | 386.53 | 488,800 |
| 2025-12-31 | WMB | 59.78 | 59.78 | 59.25 | 59.68 | 59.68 | 4.150e+6 |
| 2025-12-31 | ROP | 448.34 | 449.46 | 442.49 | 443.09 | 443.09 | 507,500 |
| 2025-12-31 | O | 55.76 | 55.78 | 55.38 | 55.41 | 55.41 | 4.774e+6 |
| 2025-12-31 | ROST | 180.87 | 181.44 | 179.67 | 179.76 | 179.76 | 1.350e+6 |
| 2025-12-31 | RSG | 213.45 | 213.52 | 210.34 | 210.71 | 210.71 | 1.036e+6 |
| 2025-12-31 | PHM | 118.1 | 118.75 | 116.93 | 117.01 | 117.01 | 984,265 |
| 2025-12-31 | STT | 128.8 | 128.93 | 127.3 | 127.32 | 127.32 | 1.586e+6 |
| 2025-12-31 | POOL | 227.22 | 228.07 | 225.71 | 225.71 | 225.71 | 436,461 |
| 2025-12-31 | RVTY | 96.95 | 97.64 | 96.44 | 96.62 | 96.62 | 636,200 |
| 2025-12-31 | UA | 4.95 | 4.95 | 4.75 | 4.8 | 4.8 | 6.399e+6 |
| 2025-12-31 | SATS | 109.31 | 110.39 | 108.6 | 108.7 | 108.7 | 2.325e+6 |
| 2025-12-31 | SBNY | 0.85 | 1.35 | 0.8 | 1 | 1 | 64,400 |
| 2025-12-31 | SBUX | 84.07 | 84.14 | 83.09 | 83.18 | 83.18 | 5.293e+6 |
| 2025-12-31 | SE | 127.81 | 128.14 | 126.83 | 127.57 | 127.57 | 1.974e+6 |
| 2025-12-31 | MTB | 202.4 | 203.02 | 199.93 | 200.09 | 200.09 | 787,941 |
| 2025-12-31 | VFC | 18.29 | 18.29 | 17.9 | 17.99 | 17.99 | 4.507e+6 |
| 2025-12-31 | SYF | 83.75 | 83.76 | 82.71 | 82.75 | 82.75 | 1.795e+6 |
| 2025-12-31 | SEDG | 29.01 | 29.37 | 28.48 | 28.85 | 28.85 | 2.070e+6 |
| 2025-12-31 | XOM | 119.57 | 119.65 | 118.28 | 118.74 | 118.74 | 1.056e+7 |
| 2025-12-31 | VICI | 27.84 | 27.85 | 27.64 | 27.67 | 27.67 | 7.818e+6 |
| 2025-12-31 | SHW | 324.7 | 325.4 | 322.37 | 322.47 | 322.47 | 830,248 |
| 2025-12-31 | RTX | 182.72 | 183.02 | 181.28 | 182.03 | 182.03 | 2.645e+6 |
| 2025-12-31 | SIG | 82.39 | 83.08 | 81.47 | 82.27 | 82.27 | 499,380 |
| 2025-12-31 | PODD | 286.18 | 287 | 284.09 | 284.24 | 284.24 | 287,648 |
| 2025-12-31 | T | 24.25 | 24.43 | 24.24 | 24.3 | 24.3 | 2.291e+7 |
| 2025-12-31 | VRSN | 243.66 | 244.3 | 241.03 | 241.4 | 241.4 | 513,400 |
| 2025-12-31 | TMUS | 201.53 | 203.26 | 201.03 | 202.07 | 202.07 | 3.240e+6 |
| 2025-12-31 | SOLS | 48.86 | 49.24 | 48.39 | 48.53 | 48.53 | 1.162e+6 |
| 2025-12-31 | TTWO | 257.91 | 258.39 | 255.91 | 256.03 | 256.03 | 808,069 |
| 2025-12-31 | TAP | 46.3 | 46.61 | 46.08 | 46.2 | 46.2 | 1.738e+6 |