Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
52651–52700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-26 | TROW | 103.24 | 103.87 | 102.72 | 103.21 | 103.21 | 760,200 |
| 2025-12-26 | PODD | 288.36 | 290.12 | 286.66 | 288.63 | 288.63 | 310,542 |
| 2025-12-26 | RRC | 35.41 | 35.45 | 35 | 35.24 | 35.24 | 1.379e+6 |
| 2025-12-26 | STLD | 174.75 | 174.94 | 173.5 | 174.4 | 174.4 | 472,347 |
| 2025-12-26 | STZ | 138.45 | 138.45 | 135.62 | 137.59 | 137.59 | 1.616e+6 |
| 2025-12-26 | SWK | 74.08 | 74.59 | 73.81 | 74.55 | 74.55 | 713,911 |
| 2025-12-26 | STE | 254.87 | 256.32 | 253.22 | 254.77 | 254.77 | 284,003 |
| 2025-12-26 | USB | 53.87 | 53.96 | 53.56 | 53.91 | 53.91 | 3.905e+6 |
| 2025-12-26 | TTWO | 250.74 | 256.29 | 249.84 | 256.09 | 256.09 | 920,781 |
| 2025-12-26 | NBR | 52.55 | 53.18 | 52.07 | 52.64 | 52.64 | 145,400 |
| 2025-12-26 | VNO | 33.66 | 33.79 | 33.46 | 33.65 | 33.65 | 757,419 |
| 2025-12-26 | MTB | 205.83 | 206.42 | 204.41 | 205.85 | 205.85 | 378,805 |
| 2025-12-26 | XRX | 2.43 | 2.45 | 2.37 | 2.42 | 2.42 | 1.645e+6 |
| 2025-12-26 | TJX | 156.04 | 156.8 | 155.73 | 156.15 | 156.15 | 1.688e+6 |
| 2025-12-26 | XYL | 138.16 | 138.66 | 137.69 | 138.33 | 138.33 | 484,738 |
| 2025-12-26 | SEE | 41.13 | 41.34 | 41.13 | 41.19 | 41.19 | 1.206e+6 |
| 2025-12-26 | WSM | 187.36 | 187.94 | 185.28 | 187.25 | 187.25 | 498,929 |
| 2025-12-26 | PM | 159.74 | 161.18 | 159.46 | 159.62 | 159.62 | 3.795e+6 |
| 2025-12-26 | VFC | 18.36 | 18.41 | 18.01 | 18.4 | 18.4 | 2.986e+6 |
| 2025-12-26 | NFLX | 93.48 | 94.69 | 93.27 | 94.47 | 94.47 | 2.207e+7 |
| 2025-12-26 | UNM | 78.13 | 78.31 | 77.51 | 77.9 | 77.9 | 467,000 |
| 2025-12-26 | SO | 85.53 | 86.23 | 85.4 | 85.78 | 85.78 | 2.309e+6 |
| 2025-12-26 | NKE | 59.61 | 60.53 | 59.47 | 60.53 | 60.53 | 2.230e+7 |
| 2025-12-26 | RHI | 26.34 | 26.53 | 25.99 | 26.44 | 26.44 | 972,300 |
| 2025-12-26 | RTX | 184.83 | 184.89 | 183.13 | 183.79 | 183.79 | 1.389e+6 |
| 2025-12-26 | NSC | 290.16 | 290.78 | 288.33 | 288.43 | 288.43 | 357,051 |
| 2025-12-26 | V | 353.64 | 355.26 | 352.26 | 353.54 | 353.54 | 2.017e+6 |
| 2025-12-26 | NDSN | 242.06 | 243.39 | 241.69 | 243.24 | 243.24 | 251,500 |
| 2025-12-26 | ZBH | 89.67 | 90.55 | 89.38 | 90.29 | 90.29 | 967,500 |
| 2025-12-26 | WFC | 94.36 | 94.47 | 93.73 | 94.26 | 94.26 | 5.169e+6 |
| 2025-12-26 | PTC | 176.83 | 176.98 | 175.51 | 176.59 | 176.59 | 239,738 |
| 2025-12-26 | PRGO | 13.45 | 13.59 | 13.36 | 13.52 | 13.52 | 1.729e+6 |
| 2025-12-26 | TFC | 49.72 | 49.77 | 49.35 | 49.58 | 49.58 | 3.240e+6 |
| 2025-12-26 | XOM | 117.3 | 117.95 | 116.95 | 117.52 | 117.52 | 8.066e+6 |
| 2025-12-26 | WMB | 59.16 | 59.36 | 58.75 | 59.09 | 59.09 | 2.661e+6 |
| 2025-12-26 | PSKY | 13.63 | 13.67 | 13.39 | 13.52 | 13.52 | 2.887e+6 |
| 2025-12-26 | VICI | 27.5 | 27.7 | 27.43 | 27.68 | 27.68 | 4.764e+6 |
| 2025-12-26 | TMUS | 198.2 | 200.1 | 197.79 | 200.04 | 200.04 | 1.980e+6 |
| 2025-12-26 | TDC | 30.46 | 30.67 | 30.43 | 30.67 | 30.67 | 556,000 |
| 2025-12-26 | VLO | 162.25 | 163.03 | 160.47 | 162.24 | 162.24 | 2.518e+6 |
| 2025-12-26 | SPG | 186.17 | 186.76 | 184.27 | 185.57 | 185.57 | 492,020 |
| 2025-12-26 | PLD | 128.17 | 128.46 | 127.03 | 127.68 | 127.68 | 1.090e+6 |
| 2025-12-26 | STX | 288.26 | 289.29 | 282.06 | 285.72 | 285.72 | 1.064e+6 |
| 2025-12-26 | SLB | 37.74 | 37.84 | 37.31 | 37.57 | 37.57 | 4.727e+6 |
| 2025-12-26 | SWKS | 64.02 | 64.07 | 63.41 | 63.45 | 63.45 | 1.434e+6 |
| 2025-12-26 | VNT | 37.99 | 38.25 | 37.85 | 38.1 | 38.1 | 380,700 |
| 2025-12-26 | UPS | 97.49 | 97.85 | 96.94 | 97.51 | 97.51 | 2.857e+6 |
| 2025-12-26 | TTD | 38.05 | 38.42 | 37.79 | 38.31 | 38.31 | 6.308e+6 |
| 2025-12-26 | NTRS | 140.15 | 140.17 | 138.81 | 139.36 | 139.36 | 454,212 |
| 2025-12-26 | A | 137.95 | 138.08 | 137.32 | 137.84 | 137.84 | 739,337 |