Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
52001–52050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-29 | RL | 354.08 | 356.85 | 353.03 | 355.92 | 355.92 | 482,000 |
| 2025-12-29 | TTWO | 255 | 256.57 | 254.16 | 255.7 | 255.7 | 1.076e+6 |
| 2025-12-29 | VNO | 33.67 | 33.84 | 33.37 | 33.54 | 33.54 | 943,700 |
| 2025-12-29 | RMD | 242.71 | 244.23 | 240.92 | 241.57 | 241.57 | 755,051 |
| 2025-12-29 | MTB | 206.07 | 206.08 | 202.74 | 203.27 | 203.27 | 629,998 |
| 2025-12-29 | PPG | 103.16 | 103.5 | 102.45 | 102.98 | 102.98 | 2.272e+6 |
| 2025-12-29 | XRX | 2.38 | 2.45 | 2.36 | 2.38 | 2.38 | 2.506e+6 |
| 2025-12-29 | ROK | 395.39 | 397.39 | 393.11 | 393.89 | 393.89 | 438,464 |
| 2025-12-29 | ROP | 448.77 | 450.71 | 447.37 | 448.78 | 448.78 | 528,443 |
| 2025-12-29 | ROST | 179.83 | 181.48 | 179.55 | 180.34 | 180.34 | 1.841e+6 |
| 2025-12-29 | PODD | 289.26 | 290.6 | 285.58 | 287.36 | 287.36 | 580,600 |
| 2025-12-29 | RSG | 212.75 | 214.14 | 212.6 | 213.28 | 213.28 | 969,809 |
| 2025-12-29 | RVTY | 96.59 | 97.69 | 96.34 | 96.98 | 96.98 | 609,301 |
| 2025-12-29 | VLO | 163.22 | 164.88 | 161.13 | 163.87 | 163.87 | 2.812e+6 |
| 2025-12-29 | SATS | 103.54 | 109.23 | 103.08 | 108.55 | 108.55 | 2.516e+6 |
| 2025-12-29 | SWKS | 63.24 | 63.69 | 62.91 | 63.26 | 63.26 | 1.794e+6 |
| 2025-12-29 | SBNY | 0.6 | 1.2 | 0.6 | 1.2 | 1.2 | 14,700 |
| 2025-12-29 | TDC | 30.52 | 30.76 | 30.41 | 30.74 | 30.74 | 859,135 |
| 2025-12-29 | WSM | 185.67 | 187.38 | 184.76 | 185.81 | 185.81 | 703,200 |
| 2025-12-29 | SBUX | 84.09 | 85.74 | 83.95 | 84.53 | 84.53 | 5.352e+6 |
| 2025-12-29 | SE | 127.85 | 131.19 | 127.45 | 130.89 | 130.89 | 4.616e+6 |
| 2025-12-29 | SEDG | 29.86 | 30.93 | 28.93 | 29.19 | 29.19 | 2.456e+6 |
| 2025-12-29 | SHW | 323.75 | 325.23 | 322.36 | 323.67 | 323.67 | 1.217e+6 |
| 2025-12-29 | PM | 159.63 | 160.85 | 158.86 | 160.51 | 160.51 | 3.627e+6 |
| 2025-12-29 | SIG | 84.5 | 84.95 | 83.67 | 83.93 | 83.93 | 459,500 |
| 2025-12-29 | T | 24.14 | 24.4 | 24.14 | 24.24 | 24.24 | 3.032e+7 |
| 2025-12-29 | TAP | 45.63 | 46.25 | 45.45 | 46.14 | 46.14 | 2.580e+6 |
| 2025-12-29 | TDG | 1,310 | 1,320.67 | 1,310 | 1,315.96 | 1,315.96 | 205,703 |
| 2025-12-29 | TDY | 517.24 | 518.99 | 515.69 | 516.27 | 516.27 | 159,462 |
| 2025-12-29 | NFLX | 93.99 | 94.97 | 93.63 | 94.15 | 94.15 | 2.449e+7 |
| 2025-12-29 | PLD | 128.14 | 128.61 | 127 | 127.45 | 127.45 | 2.638e+6 |
| 2025-12-29 | TE | 6.64 | 6.75 | 6.19 | 6.42 | 6.42 | 1.200e+7 |
| 2025-12-29 | TECH | 58.99 | 59.45 | 58.65 | 59.05 | 59.05 | 789,200 |
| 2025-12-29 | ORCL | 192.97 | 197.29 | 191.46 | 194.18 | 194.18 | 1.475e+7 |
| 2025-12-29 | VICI | 27.77 | 27.86 | 27.68 | 27.85 | 27.85 | 6.431e+6 |
| 2025-12-29 | V | 354.03 | 355.08 | 352.34 | 353.15 | 353.15 | 3.990e+6 |
| 2025-12-29 | TEL | 229.38 | 231.1 | 229.15 | 230.21 | 230.21 | 951,357 |
| 2025-12-29 | TRGP | 182.64 | 183.07 | 181.13 | 182.11 | 182.11 | 849,711 |
| 2025-12-29 | TER | 196.55 | 198.93 | 195.44 | 197.2 | 197.2 | 1.718e+6 |
| 2025-12-29 | STX | 281.5 | 288.97 | 278.84 | 280.81 | 280.81 | 2.537e+6 |
| 2025-12-29 | TFX | 122.51 | 122.88 | 121.37 | 122.09 | 122.09 | 389,230 |
| 2025-12-29 | THC | 200.7 | 201.79 | 198.44 | 201.14 | 201.14 | 614,637 |
| 2025-12-29 | TROW | 103.04 | 103.4 | 102.65 | 103 | 103 | 1.146e+6 |
| 2025-12-29 | XOM | 118.56 | 119.69 | 117.82 | 118.93 | 118.93 | 1.478e+7 |
| 2025-12-29 | TKO | 215.49 | 217.03 | 214.98 | 215.24 | 215.24 | 893,743 |
| 2025-12-29 | NWSA | 26.11 | 26.38 | 26.02 | 26.14 | 26.14 | 2.954e+6 |
| 2025-12-29 | NBR | 52.72 | 53.88 | 52.72 | 53.3 | 53.3 | 159,300 |
| 2025-12-29 | STE | 255.08 | 256.59 | 254.69 | 255.57 | 255.57 | 366,500 |
| 2025-12-29 | TMO | 579.54 | 584.72 | 579.54 | 584.49 | 584.49 | 1.043e+6 |
| 2025-12-29 | UPS | 97.49 | 97.96 | 96.08 | 96.68 | 96.68 | 4.353e+6 |