Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
52051–52100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-29 | TPL | 289.67 | 295.58 | 289.17 | 294.19 | 294.19 | 289,340 |
| 2025-12-29 | SPG | 186.38 | 186.56 | 184.96 | 185.48 | 185.48 | 746,524 |
| 2025-12-29 | TPR | 129.08 | 130.93 | 128.66 | 129.99 | 129.99 | 1.930e+6 |
| 2025-12-29 | TRIP | 14.13 | 14.22 | 13.74 | 13.77 | 13.77 | 2.278e+6 |
| 2025-12-29 | VNT | 38.07 | 38.25 | 37.56 | 37.88 | 37.88 | 649,526 |
| 2025-12-29 | TRMB | 79.96 | 80.48 | 79.59 | 79.99 | 79.99 | 872,300 |
| 2025-12-29 | TRV | 291.13 | 292.27 | 290.14 | 290.87 | 290.87 | 842,300 |
| 2025-12-29 | SLB | 37.63 | 37.92 | 37.47 | 37.68 | 37.68 | 6.806e+6 |
| 2025-12-29 | PRGO | 13.5 | 13.7 | 13.33 | 13.6 | 13.6 | 3.033e+6 |
| 2025-12-29 | TSCO | 51.23 | 51.38 | 50.26 | 50.58 | 50.58 | 5.350e+6 |
| 2025-12-29 | WDAY | 219.87 | 220.73 | 217.74 | 218.99 | 218.99 | 1.612e+6 |
| 2025-12-29 | SEE | 41.22 | 41.3 | 41.21 | 41.25 | 41.25 | 2.091e+6 |
| 2025-12-29 | TSLA | 469 | 469.4 | 459 | 459.64 | 459.64 | 6.626e+7 |
| 2025-12-29 | TT | 390.77 | 393.98 | 389.06 | 393.24 | 393.24 | 901,259 |
| 2025-12-29 | VRTX | 463 | 463.55 | 457.45 | 459.78 | 459.78 | 628,247 |
| 2025-12-29 | TTD | 38.09 | 38.76 | 37.96 | 38.39 | 38.39 | 9.907e+6 |
| 2025-12-29 | VST | 160.78 | 163.98 | 159.7 | 161.62 | 161.62 | 2.856e+6 |
| 2025-12-29 | VTR | 78.99 | 79.03 | 78.37 | 78.66 | 78.66 | 1.469e+6 |
| 2025-12-29 | TMUS | 200.74 | 203.21 | 200.47 | 202.18 | 202.18 | 4.402e+6 |
| 2025-12-29 | XYL | 138.28 | 138.71 | 137.87 | 137.94 | 137.94 | 646,522 |
| 2025-12-29 | STI | 6.69 | 8.2 | 6.35 | 7.71 | 7.71 | 374,308 |
| 2025-12-29 | VTRS | 12.09 | 12.26 | 12.06 | 12.18 | 12.18 | 5.518e+6 |
| 2025-12-29 | PSKY | 13.43 | 13.49 | 13.35 | 13.43 | 13.43 | 4.764e+6 |
| 2025-12-29 | VZ | 39.23 | 39.41 | 39.1 | 39.2 | 39.2 | 1.685e+7 |
| 2025-12-29 | VAL | 49.65 | 50.14 | 49.34 | 49.71 | 49.71 | 656,600 |
| 2025-12-29 | XYZ | 65.99 | 66.4 | 65.48 | 65.92 | 65.92 | 4.217e+6 |
| 2025-12-29 | WAB | 218.49 | 219.81 | 216.28 | 216.63 | 216.63 | 555,556 |
| 2025-12-29 | WAT | 387.05 | 389.16 | 383.37 | 385.1 | 385.1 | 365,500 |
| 2025-12-29 | WBD | 28.8 | 29.1 | 28.7 | 28.79 | 28.79 | 2.139e+7 |
| 2025-12-29 | WEC | 104.02 | 104.61 | 103.85 | 103.96 | 103.96 | 1.288e+6 |
| 2025-12-29 | ZTS | 125.08 | 125.76 | 124.48 | 124.9 | 124.9 | 4.466e+6 |
| 2025-12-29 | WELL | 187.56 | 188.46 | 186.73 | 188.33 | 188.33 | 1.661e+6 |
| 2025-12-29 | NDSN | 243.2 | 244.91 | 241.64 | 242.4 | 242.4 | 335,135 |
| 2025-12-29 | VLTO | 101.92 | 102.27 | 100.82 | 101.22 | 101.22 | 1.826e+6 |
| 2025-12-29 | WHR | 71 | 72.2 | 70.55 | 70.71 | 70.71 | 1.133e+6 |
| 2025-12-29 | WMT | 111.14 | 112.33 | 111.12 | 112.08 | 112.08 | 1.298e+7 |
| 2025-12-29 | WRB | 70.66 | 70.93 | 70.44 | 70.7 | 70.7 | 1.632e+6 |
| 2025-12-29 | NSC | 289.04 | 290.4 | 287.76 | 289.51 | 289.51 | 505,546 |
| 2025-12-29 | A | 137.85 | 138.52 | 137.07 | 137.38 | 137.38 | 1.641e+6 |
| 2025-12-29 | HOG | 20.79 | 20.86 | 20.55 | 20.6 | 20.6 | 2.204e+6 |
| 2025-12-29 | AA | 52.32 | 53.76 | 52.1 | 53.59 | 53.59 | 4.211e+6 |
| 2025-12-29 | ATO | 168 | 168.67 | 167.54 | 167.85 | 167.85 | 526,625 |
| 2025-12-29 | AAL | 15.3 | 15.4 | 15.02 | 15.14 | 15.14 | 4.483e+7 |
| 2025-12-29 | HON | 195.3 | 195.54 | 194.2 | 195.04 | 195.04 | 2.068e+6 |
| 2025-12-29 | AAP | 41.32 | 41.32 | 39.28 | 39.46 | 39.46 | 3.855e+6 |
| 2025-12-29 | LNC | 44.66 | 44.69 | 44.01 | 44.38 | 44.38 | 850,548 |
| 2025-12-29 | AAPL | 272.18 | 273.85 | 271.84 | 273.25 | 273.25 | 2.372e+7 |
| 2025-12-29 | LITE | 377.51 | 387.11 | 364.02 | 372.61 | 372.61 | 2.966e+6 |
| 2025-12-29 | ABBV | 226.43 | 228.27 | 226.03 | 227.16 | 227.16 | 3.803e+6 |
| 2025-12-29 | ESS | 257.92 | 258.08 | 256.31 | 257.62 | 257.62 | 242,202 |