Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
52601–52650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-26 | ULTA | 608.52 | 613.17 | 604.03 | 607.52 | 607.52 | 358,002 |
| 2025-12-26 | SOLV | 80.25 | 80.56 | 79.86 | 80.46 | 80.46 | 502,400 |
| 2025-12-26 | TXN | 175.67 | 176.46 | 174.4 | 174.84 | 174.84 | 3.191e+6 |
| 2025-12-26 | VRSK | 218.7 | 220.02 | 218.48 | 219.78 | 219.78 | 733,405 |
| 2025-12-26 | XRAY | 11.06 | 11.53 | 11.03 | 11.52 | 11.52 | 5.487e+6 |
| 2025-12-26 | NDAQ | 98.43 | 99.11 | 98.2 | 99.04 | 99.04 | 1.702e+6 |
| 2025-12-26 | UNH | 324.68 | 329.33 | 323.74 | 329.27 | 329.27 | 4.359e+6 |
| 2025-12-26 | SW | 37.56 | 38.01 | 37.4 | 37.97 | 37.97 | 2.172e+6 |
| 2025-12-26 | UDR | 35.48 | 35.67 | 35.36 | 35.63 | 35.63 | 1.619e+6 |
| 2025-12-26 | PPL | 34.7 | 34.86 | 34.62 | 34.82 | 34.82 | 2.281e+6 |
| 2025-12-26 | UBER | 81.2 | 81.5 | 80.68 | 81.26 | 81.26 | 6.742e+6 |
| 2025-12-26 | NWSA | 26.26 | 26.42 | 26.06 | 26.11 | 26.11 | 2.056e+6 |
| 2025-12-26 | WM | 220.42 | 221.3 | 219.25 | 220.23 | 220.23 | 503,594 |
| 2025-12-26 | VAL | 49.67 | 50.11 | 49.14 | 49.51 | 49.51 | 567,000 |
| 2025-12-26 | O | 55.4 | 55.61 | 55.2 | 55.46 | 55.46 | 4.446e+6 |
| 2025-12-26 | VRSN | 243.5 | 245.42 | 243.45 | 244.75 | 244.75 | 198,800 |
| 2025-12-26 | WY | 23.61 | 23.72 | 23.41 | 23.54 | 23.54 | 3.511e+6 |
| 2025-12-26 | PPG | 102.22 | 103.16 | 102.14 | 103.05 | 103.05 | 936,843 |
| 2025-12-26 | WDAY | 217 | 220.93 | 216.18 | 220.7 | 220.7 | 1.649e+6 |
| 2025-12-26 | URI | 819.6 | 824.45 | 816.36 | 824.38 | 824.38 | 195,734 |
| 2025-12-26 | WDC | 182.23 | 182.44 | 178.11 | 181.46 | 181.46 | 3.352e+6 |
| 2025-12-26 | UAL | 114.63 | 114.85 | 113.59 | 114.04 | 114.04 | 2.077e+6 |
| 2025-12-26 | XYZ | 65.88 | 66.47 | 65.34 | 66.27 | 66.27 | 3.118e+6 |
| 2025-12-26 | TSN | 57.75 | 58.18 | 57.62 | 58.09 | 58.09 | 1.086e+6 |
| 2025-12-26 | ORCL | 196.85 | 199.15 | 194.91 | 196.78 | 196.78 | 1.126e+7 |
| 2025-12-26 | PGR | 213.93 | 214.65 | 213.02 | 213.45 | 213.45 | 1.306e+6 |
| 2025-12-26 | OMC | 78.95 | 79.46 | 78.76 | 79.24 | 79.24 | 2.029e+6 |
| 2025-12-26 | PHM | 119.41 | 119.65 | 117.94 | 118.95 | 118.95 | 790,600 |
| 2025-12-26 | PKG | 206.74 | 207.8 | 204.27 | 207.69 | 207.69 | 380,833 |
| 2025-12-26 | STT | 130.35 | 130.93 | 130.06 | 130.55 | 130.55 | 1.326e+6 |
| 2025-12-26 | UA | 4.4 | 4.45 | 4.39 | 4.43 | 4.43 | 2.768e+6 |
| 2025-12-26 | SNDK | 259.6 | 261.5 | 245.1 | 250.05 | 250.05 | 5.554e+6 |
| 2025-12-26 | ROL | 60.51 | 60.51 | 59.9 | 60.21 | 60.21 | 1.354e+6 |
| 2025-12-26 | SBAC | 189.84 | 191.23 | 189.2 | 190.15 | 190.15 | 348,112 |
| 2025-12-26 | PNW | 86.86 | 87.11 | 86.48 | 86.78 | 86.78 | 462,413 |
| 2025-12-26 | POOL | 227.93 | 230.69 | 227.7 | 229.4 | 229.4 | 431,100 |
| 2025-12-26 | UHS | 226.6 | 227.54 | 226.21 | 227.42 | 227.42 | 247,000 |
| 2025-12-26 | VEEV | 223.8 | 226.36 | 223.6 | 224.65 | 224.65 | 757,363 |
| 2025-12-26 | TGT | 94.71 | 101.03 | 94.67 | 97.62 | 97.62 | 1.064e+7 |
| 2025-12-26 | VLTO | 102.18 | 102.44 | 100.93 | 101.47 | 101.47 | 801,100 |
| 2025-12-26 | SYF | 85.14 | 85.42 | 84.88 | 85.31 | 85.31 | 819,294 |
| 2025-12-26 | STI | 6.88 | 6.88 | 6.25 | 6.31 | 6.31 | 32,532 |
| 2025-12-26 | SLG | 44.74 | 45.37 | 44.6 | 45.2 | 45.2 | 849,623 |
| 2025-12-26 | ZTS | 124.09 | 125.24 | 123.73 | 125.15 | 125.15 | 3.227e+6 |
| 2025-12-26 | TRGP | 182.04 | 182.54 | 179.94 | 181.09 | 181.09 | 400,400 |
| 2025-12-26 | SCHW | 101.16 | 101.57 | 100.83 | 101.18 | 101.18 | 2.778e+6 |
| 2025-12-26 | PSA | 258.59 | 259.59 | 257.05 | 258.03 | 258.03 | 618,644 |
| 2025-12-26 | TGNA | 19.31 | 19.32 | 19.25 | 19.29 | 19.29 | 614,639 |
| 2025-12-26 | SOLS | 49.84 | 50.32 | 49.46 | 49.72 | 49.72 | 784,950 |
| 2025-12-26 | PLTR | 195.02 | 196.35 | 188.62 | 188.71 | 188.71 | 2.626e+7 |