Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
51951–52000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-29 | PHM | 117.81 | 119.22 | 117.78 | 118.44 | 118.44 | 1.271e+6 |
| 2025-12-29 | STT | 130.49 | 131.2 | 128.9 | 129.96 | 129.96 | 2.165e+6 |
| 2025-12-29 | VFC | 18.27 | 18.31 | 17.95 | 18.08 | 18.08 | 4.631e+6 |
| 2025-12-29 | PENN | 15.02 | 15.02 | 14.59 | 14.89 | 14.89 | 3.863e+6 |
| 2025-12-29 | UHS | 227.49 | 227.49 | 223.22 | 225.89 | 225.89 | 878,800 |
| 2025-12-29 | ROL | 60.45 | 60.71 | 60.06 | 60.38 | 60.38 | 2.086e+6 |
| 2025-12-29 | SBAC | 190.72 | 191.99 | 190.25 | 191.23 | 191.23 | 563,572 |
| 2025-12-29 | RHI | 26.43 | 26.53 | 26.1 | 26.33 | 26.33 | 1.537e+6 |
| 2025-12-29 | PEP | 142.46 | 143.76 | 142.33 | 142.96 | 142.96 | 7.202e+6 |
| 2025-12-29 | ZBH | 90.49 | 90.94 | 89.67 | 90.05 | 90.05 | 924,500 |
| 2025-12-29 | STZ | 137.49 | 138.62 | 135.82 | 136.7 | 136.7 | 1.907e+6 |
| 2025-12-29 | PFE | 24.24 | 24.38 | 24.16 | 24.19 | 24.19 | 3.307e+7 |
| 2025-12-29 | POOL | 228.1 | 229.21 | 225.16 | 226.28 | 226.28 | 734,000 |
| 2025-12-29 | PFG | 88.66 | 88.82 | 87.64 | 88.25 | 88.25 | 833,446 |
| 2025-12-29 | RTX | 183.79 | 184.22 | 182.81 | 183.05 | 183.05 | 2.028e+6 |
| 2025-12-29 | PG | 142.71 | 142.97 | 141.87 | 142.48 | 142.48 | 7.662e+6 |
| 2025-12-29 | VEEV | 224.65 | 226.5 | 223.4 | 225.02 | 225.02 | 832,366 |
| 2025-12-29 | PH | 883.49 | 889.47 | 882.37 | 886.89 | 886.89 | 439,570 |
| 2025-12-29 | TGT | 97.53 | 98.3 | 95.82 | 96.2 | 96.2 | 8.837e+6 |
| 2025-12-29 | SYF | 85.05 | 85.29 | 83.89 | 84.05 | 84.05 | 1.734e+6 |
| 2025-12-29 | PSX | 126.58 | 126.83 | 125.22 | 126.63 | 126.63 | 1.600e+6 |
| 2025-12-29 | PVH | 67.84 | 68.29 | 67.22 | 68.18 | 68.18 | 798,300 |
| 2025-12-29 | PWR | 430.35 | 435.76 | 429.9 | 430.84 | 430.84 | 503,118 |
| 2025-12-29 | PYPL | 59.67 | 59.96 | 58.95 | 59.31 | 59.31 | 1.291e+7 |
| 2025-12-29 | Q | 83.95 | 84.33 | 82.95 | 83.54 | 83.54 | 1.118e+6 |
| 2025-12-29 | SLG | 45.27 | 46.12 | 45.19 | 45.8 | 45.8 | 1.041e+6 |
| 2025-12-29 | PSA | 258.6 | 259.7 | 255.78 | 256.71 | 256.71 | 986,705 |
| 2025-12-29 | TGNA | 19.34 | 19.35 | 19.21 | 19.22 | 19.22 | 529,628 |
| 2025-12-29 | TJX | 155.89 | 156.61 | 155.08 | 155.52 | 155.52 | 3.215e+6 |
| 2025-12-29 | QCOM | 172.9 | 174.07 | 171.68 | 172.32 | 172.32 | 3.978e+6 |
| 2025-12-29 | SOLS | 49.61 | 50.34 | 48.96 | 49.24 | 49.24 | 1.761e+6 |
| 2025-12-29 | UNM | 77.97 | 78.41 | 77.22 | 77.63 | 77.63 | 688,500 |
| 2025-12-29 | PLTR | 186.85 | 187.2 | 183.64 | 184.18 | 184.18 | 2.824e+7 |
| 2025-12-29 | QRVO | 85.45 | 86.31 | 85.25 | 85.46 | 85.46 | 587,363 |
| 2025-12-29 | R | 194.4 | 194.48 | 192.48 | 192.58 | 192.58 | 194,200 |
| 2025-12-29 | RRC | 35.53 | 35.92 | 35.36 | 35.78 | 35.78 | 2.433e+6 |
| 2025-12-29 | RCL | 283.54 | 283.79 | 278.84 | 281.19 | 281.19 | 1.304e+6 |
| 2025-12-29 | STLD | 172.88 | 173.19 | 171.21 | 171.84 | 171.84 | 727,100 |
| 2025-12-29 | WMB | 59.19 | 59.56 | 59.15 | 59.37 | 59.37 | 4.175e+6 |
| 2025-12-29 | REG | 69.05 | 69.3 | 68.92 | 69.12 | 69.12 | 677,644 |
| 2025-12-29 | REGN | 778.47 | 782.95 | 772.53 | 778.41 | 778.41 | 545,104 |
| 2025-12-29 | SWK | 74.38 | 74.85 | 73.65 | 74.31 | 74.31 | 947,673 |
| 2025-12-29 | RF | 27.59 | 27.6 | 27.26 | 27.29 | 27.29 | 5.766e+6 |
| 2025-12-29 | SMCI | 30.07 | 31.14 | 29.94 | 30.08 | 30.08 | 1.960e+7 |
| 2025-12-29 | PKG | 206.61 | 207.91 | 205.99 | 207.55 | 207.55 | 399,245 |
| 2025-12-29 | RIG | 4.02 | 4.15 | 4.02 | 4.07 | 4.07 | 2.329e+7 |
| 2025-12-29 | SNDK | 241.56 | 250 | 236.01 | 244.25 | 244.25 | 5.706e+6 |
| 2025-12-29 | OMC | 79.35 | 80.51 | 79.17 | 79.67 | 79.67 | 5.412e+6 |
| 2025-12-29 | UA | 4.4 | 4.55 | 4.4 | 4.54 | 4.54 | 4.949e+6 |
| 2025-12-29 | RJF | 164.1 | 164.86 | 162.49 | 162.92 | 162.92 | 604,728 |