Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
52501–52550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-26 | PCAR | 110.89 | 111.29 | 110.51 | 111.16 | 111.16 | 937,100 |
| 2025-12-26 | PCG | 15.75 | 15.76 | 15.62 | 15.68 | 15.68 | 8.386e+6 |
| 2025-12-26 | PEG | 80.07 | 80.17 | 79.51 | 79.75 | 79.75 | 910,300 |
| 2025-12-26 | PENN | 14.61 | 15.15 | 14.54 | 15.1 | 15.1 | 2.764e+6 |
| 2025-12-26 | PEP | 142.29 | 142.67 | 141.83 | 142.51 | 142.51 | 4.976e+6 |
| 2025-12-26 | PFE | 24.2 | 24.29 | 24.11 | 24.27 | 24.27 | 2.162e+7 |
| 2025-12-26 | PFG | 88.98 | 89.04 | 88.15 | 88.58 | 88.58 | 580,100 |
| 2025-12-26 | PG | 142.23 | 143.54 | 142.23 | 142.65 | 142.65 | 4.712e+6 |
| 2025-12-26 | PH | 884.71 | 886.18 | 879.88 | 884.43 | 884.43 | 126,300 |
| 2025-12-26 | PSX | 126.26 | 127.01 | 125.43 | 125.8 | 125.8 | 1.317e+6 |
| 2025-12-26 | PVH | 68.82 | 68.91 | 68.08 | 68.61 | 68.61 | 378,000 |
| 2025-12-26 | PWR | 432.81 | 433.39 | 429.49 | 432.48 | 432.48 | 279,242 |
| 2025-12-26 | PYPL | 59.82 | 59.93 | 59.36 | 59.79 | 59.79 | 7.538e+6 |
| 2025-12-26 | Q | 83.58 | 84.38 | 83.42 | 84.16 | 84.16 | 851,200 |
| 2025-12-26 | QCOM | 173.88 | 174.38 | 173.23 | 173.69 | 173.69 | 2.443e+6 |
| 2025-12-26 | QRVO | 86.14 | 86.54 | 85.82 | 86.12 | 86.12 | 473,209 |
| 2025-12-26 | R | 195.62 | 196.69 | 194.04 | 194.57 | 194.57 | 135,900 |
| 2025-12-26 | RCL | 291.23 | 292.05 | 282.89 | 284.16 | 284.16 | 986,534 |
| 2025-12-26 | REG | 68.82 | 69.01 | 68.47 | 68.88 | 68.88 | 479,009 |
| 2025-12-26 | REGN | 781.69 | 785.9 | 775.96 | 782.87 | 782.87 | 321,114 |
| 2025-12-26 | RF | 27.47 | 27.58 | 27.37 | 27.53 | 27.53 | 5.004e+6 |
| 2025-12-26 | RIG | 4.02 | 4.04 | 3.97 | 4.02 | 4.02 | 1.876e+7 |
| 2025-12-26 | RJF | 164.44 | 165.69 | 163.56 | 164.13 | 164.13 | 571,900 |
| 2025-12-26 | RL | 359.63 | 359.63 | 355.27 | 357.13 | 357.13 | 348,125 |
| 2025-12-26 | RMD | 243 | 244.69 | 242.22 | 243.47 | 243.47 | 305,200 |
| 2025-12-26 | ROK | 395.78 | 397.31 | 393.8 | 397.18 | 397.18 | 236,352 |
| 2025-12-26 | ROP | 448.5 | 449.54 | 447.15 | 448.77 | 448.77 | 283,613 |
| 2025-12-26 | ROST | 180.08 | 181.4 | 179.78 | 180.76 | 180.76 | 918,193 |
| 2025-12-26 | RSG | 211.77 | 212.98 | 211.54 | 212.14 | 212.14 | 641,400 |
| 2025-12-26 | RVTY | 96.84 | 96.96 | 95.74 | 96.62 | 96.62 | 557,143 |
| 2025-12-26 | SATS | 107.43 | 109.26 | 105.14 | 105.6 | 105.6 | 1.858e+6 |
| 2025-12-26 | SBNY | 1 | 1.35 | 1 | 1.2 | 1.2 | 28,932 |
| 2025-12-26 | SBUX | 83.55 | 84.12 | 83.39 | 84.04 | 84.04 | 5.046e+6 |
| 2025-12-26 | SE | 126.25 | 128.52 | 125.9 | 127.85 | 127.85 | 1.841e+6 |
| 2025-12-26 | SEDG | 30.55 | 30.83 | 30.03 | 30.45 | 30.45 | 1.114e+6 |
| 2025-12-26 | SHW | 323.82 | 324.86 | 321.72 | 323.88 | 323.88 | 884,900 |
| 2025-12-26 | SIG | 86.27 | 86.93 | 83.54 | 84.58 | 84.58 | 709,000 |
| 2025-12-26 | T | 24.08 | 24.24 | 24.06 | 24.12 | 24.12 | 1.607e+7 |
| 2025-12-26 | TAP | 45.85 | 46 | 45.53 | 45.95 | 45.95 | 2.044e+6 |
| 2025-12-26 | TDG | 1,309.48 | 1,316.68 | 1,305 | 1,309.24 | 1,309.24 | 120,655 |
| 2025-12-26 | TDY | 520 | 523.56 | 515.15 | 517.35 | 517.35 | 125,829 |
| 2025-12-26 | TE | 7.05 | 7.1 | 6.39 | 6.8 | 6.8 | 1.129e+7 |
| 2025-12-26 | TECH | 58.95 | 59.15 | 58.58 | 59.03 | 59.03 | 584,900 |
| 2025-12-26 | TEL | 231.28 | 231.28 | 229.44 | 230.89 | 230.89 | 575,247 |
| 2025-12-26 | TER | 199.09 | 199.31 | 196.57 | 198.74 | 198.74 | 1.248e+6 |
| 2025-12-26 | TFX | 121.82 | 122.34 | 120.58 | 122.09 | 122.09 | 263,824 |
| 2025-12-26 | THC | 198.66 | 201.39 | 197.01 | 200.6 | 200.6 | 567,200 |
| 2025-12-26 | TKO | 216.89 | 217.09 | 215.53 | 216.57 | 216.57 | 393,700 |
| 2025-12-26 | TMO | 578.23 | 580.6 | 576.29 | 580.17 | 580.17 | 466,137 |
| 2025-12-26 | TPL | 293.78 | 293.78 | 282.68 | 287.21 | 287.21 | 292,680 |