Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
51351–51400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-30 | STZ | 136.54 | 138.63 | 136.11 | 138.3 | 138.3 | 2.154e+6 |
| 2025-12-30 | PFG | 88.27 | 88.72 | 87.95 | 88.11 | 88.11 | 888,000 |
| 2025-12-30 | RTX | 183.55 | 183.62 | 182.33 | 182.64 | 182.64 | 1.812e+6 |
| 2025-12-30 | PG | 142.21 | 142.37 | 141.5 | 141.97 | 141.97 | 6.006e+6 |
| 2025-12-30 | SYF | 84.07 | 84.15 | 83.44 | 83.63 | 83.63 | 1.159e+6 |
| 2025-12-30 | PH | 888.13 | 892.33 | 883.64 | 885.17 | 885.17 | 329,539 |
| 2025-12-30 | XRX | 2.39 | 2.42 | 2.35 | 2.41 | 2.41 | 3.451e+6 |
| 2025-12-30 | PSX | 127.09 | 127.78 | 126.68 | 127.58 | 127.58 | 1.483e+6 |
| 2025-12-30 | WDAY | 217.42 | 218.51 | 216 | 216.93 | 216.93 | 1.890e+6 |
| 2025-12-30 | PVH | 68.09 | 68.26 | 67.65 | 68.04 | 68.04 | 571,600 |
| 2025-12-30 | STI | 7.93 | 8.4 | 7.16 | 7.59 | 7.59 | 114,427 |
| 2025-12-30 | PWR | 430.55 | 432.26 | 427.59 | 428.62 | 428.62 | 465,185 |
| 2025-12-30 | VLO | 164.85 | 164.93 | 161.88 | 163.08 | 163.08 | 2.569e+6 |
| 2025-12-30 | PYPL | 59.28 | 59.42 | 58.9 | 58.92 | 58.92 | 1.128e+7 |
| 2025-12-30 | TJX | 154.85 | 155.54 | 154.09 | 154.4 | 154.4 | 2.848e+6 |
| 2025-12-30 | Q | 84.06 | 84.95 | 83.43 | 83.96 | 83.96 | 1.143e+6 |
| 2025-12-30 | PKG | 207.23 | 208.54 | 206.04 | 207.04 | 207.04 | 395,000 |
| 2025-12-30 | QCOM | 172.95 | 173.29 | 172.23 | 172.54 | 172.54 | 3.429e+6 |
| 2025-12-30 | PPG | 102.67 | 103.08 | 102.36 | 102.42 | 102.42 | 1.213e+6 |
| 2025-12-30 | QRVO | 85.46 | 85.9 | 85.28 | 85.81 | 85.81 | 555,390 |
| 2025-12-30 | VNO | 33.46 | 33.78 | 33.38 | 33.69 | 33.69 | 983,518 |
| 2025-12-30 | R | 192.08 | 192.74 | 190.33 | 191.34 | 191.34 | 166,701 |
| 2025-12-30 | WMB | 59.62 | 59.94 | 59.36 | 59.73 | 59.73 | 3.535e+6 |
| 2025-12-30 | RCL | 280.63 | 281.53 | 279.33 | 280.21 | 280.21 | 921,100 |
| 2025-12-30 | O | 55.69 | 55.84 | 55.5 | 55.79 | 55.79 | 4.994e+6 |
| 2025-12-30 | REG | 68.96 | 69.2 | 68.71 | 68.93 | 68.93 | 707,635 |
| 2025-12-30 | PHM | 118.17 | 118.36 | 116.94 | 117.88 | 117.88 | 1.733e+6 |
| 2025-12-30 | REGN | 774.22 | 775.69 | 768.24 | 771.87 | 771.87 | 383,233 |
| 2025-12-30 | STT | 130.06 | 130.06 | 128.25 | 128.63 | 128.63 | 1.212e+6 |
| 2025-12-30 | RF | 27.37 | 27.37 | 27.05 | 27.06 | 27.06 | 5.143e+6 |
| 2025-12-30 | UA | 4.74 | 4.99 | 4.69 | 4.93 | 4.93 | 1.321e+7 |
| 2025-12-30 | RIG | 4.1 | 4.18 | 4.09 | 4.14 | 4.14 | 2.408e+7 |
| 2025-12-30 | VLTO | 100.94 | 101.39 | 100.77 | 101.08 | 101.08 | 846,400 |
| 2025-12-30 | RJF | 162.77 | 162.78 | 161.4 | 161.4 | 161.4 | 779,500 |
| 2025-12-30 | WDC | 180.19 | 181.38 | 175.18 | 175.98 | 175.98 | 6.008e+6 |
| 2025-12-30 | RL | 355.22 | 358.53 | 351.42 | 357.68 | 357.68 | 612,839 |
| 2025-12-30 | MTB | 204.08 | 204.08 | 201.93 | 202.14 | 202.14 | 496,100 |
| 2025-12-30 | RMD | 241.13 | 242.37 | 239.63 | 241.8 | 241.8 | 675,100 |
| 2025-12-30 | XOM | 119.49 | 120.18 | 119.02 | 119.38 | 119.38 | 1.115e+7 |
| 2025-12-30 | ROK | 392.41 | 393.55 | 390.43 | 391.11 | 391.11 | 482,525 |
| 2025-12-30 | SLG | 45.64 | 45.9 | 45.04 | 45.42 | 45.42 | 786,323 |
| 2025-12-30 | ROP | 447.68 | 450.21 | 447.32 | 448.02 | 448.02 | 430,857 |
| 2025-12-30 | PODD | 286.03 | 287.53 | 285.2 | 287.03 | 287.03 | 322,546 |
| 2025-12-30 | ROST | 180.34 | 181.32 | 179.85 | 181.07 | 181.07 | 1.267e+6 |
| 2025-12-30 | VICI | 27.78 | 27.95 | 27.78 | 27.89 | 27.89 | 6.630e+6 |
| 2025-12-30 | RSG | 212.76 | 214.05 | 211.96 | 213.45 | 213.45 | 997,500 |
| 2025-12-30 | PSKY | 13.33 | 13.62 | 13.33 | 13.44 | 13.44 | 3.937e+6 |
| 2025-12-30 | RVTY | 96.79 | 97.75 | 96.79 | 97.29 | 97.29 | 605,900 |
| 2025-12-30 | SWKS | 63.32 | 63.75 | 63.15 | 63.69 | 63.69 | 1.773e+6 |
| 2025-12-30 | SATS | 108.55 | 110.87 | 107.99 | 109.2 | 109.2 | 2.393e+6 |