Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
53201–53250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-24 | TXT | 90.5 | 90.85 | 90.16 | 90.85 | 90.85 | 651,030 |
| 2025-12-24 | OI | 14.94 | 15 | 14.84 | 14.97 | 14.97 | 513,514 |
| 2025-12-24 | SNA | 347.28 | 349.22 | 346.14 | 348.49 | 348.49 | 101,700 |
| 2025-12-24 | NE | 27.92 | 28.02 | 27.61 | 27.93 | 27.93 | 520,000 |
| 2025-12-24 | OKE | 71.73 | 71.76 | 71.09 | 71.4 | 71.4 | 1.210e+6 |
| 2025-12-24 | V | 351.93 | 354.53 | 351.56 | 353.68 | 353.68 | 2.024e+6 |
| 2025-12-24 | TYL | 461.44 | 461.51 | 457.52 | 461.32 | 461.32 | 113,723 |
| 2025-12-24 | ON | 55.79 | 55.96 | 54.87 | 55.08 | 55.08 | 2.083e+6 |
| 2025-12-24 | PHM | 116.75 | 119.6 | 116.69 | 119.1 | 119.1 | 891,400 |
| 2025-12-24 | XYL | 138.15 | 138.65 | 137.95 | 138.26 | 138.26 | 303,719 |
| 2025-12-24 | ORLY | 91.95 | 92.71 | 91.78 | 92.4 | 92.4 | 1.996e+6 |
| 2025-12-24 | PTC | 175.75 | 176.7 | 174.98 | 176.47 | 176.47 | 146,629 |
| 2025-12-24 | PNC | 208.74 | 211.33 | 208.11 | 210.24 | 210.24 | 712,800 |
| 2025-12-24 | OTIS | 86.77 | 87.23 | 85.31 | 86.97 | 86.97 | 687,600 |
| 2025-12-24 | SLG | 43.48 | 44.94 | 43.45 | 44.71 | 44.71 | 446,400 |
| 2025-12-24 | SJM | 95.93 | 97.31 | 95.67 | 97.16 | 97.16 | 579,014 |
| 2025-12-24 | OXY | 39.91 | 40.04 | 39.75 | 39.81 | 39.81 | 3.614e+6 |
| 2025-12-24 | SNPS | 473.68 | 476.29 | 472.24 | 475.75 | 475.75 | 439,100 |
| 2025-12-24 | NEE | 79.6 | 79.93 | 79.16 | 79.91 | 79.91 | 3.011e+6 |
| 2025-12-24 | PANW | 187.43 | 187.84 | 184.79 | 187.22 | 187.22 | 1.829e+6 |
| 2025-12-24 | SEE | 41.08 | 41.21 | 41.05 | 41.16 | 41.16 | 4.986e+6 |
| 2025-12-24 | PNR | 105.07 | 105.35 | 104.63 | 104.8 | 104.8 | 281,632 |
| 2025-12-24 | PAYC | 158.97 | 160.1 | 158.61 | 159.97 | 159.97 | 255,010 |
| 2025-12-24 | PRU | 113.14 | 113.52 | 112.22 | 113.02 | 113.02 | 591,227 |
| 2025-12-24 | WFC | 93.66 | 94.84 | 93.48 | 94.3 | 94.3 | 5.507e+6 |
| 2025-12-24 | PAYX | 111.32 | 112.41 | 111.14 | 111.96 | 111.96 | 1.082e+6 |
| 2025-12-24 | STX | 281.06 | 287.99 | 281.06 | 284.77 | 284.77 | 1.475e+6 |
| 2025-12-24 | UNP | 232.61 | 234.25 | 232.61 | 233.83 | 233.83 | 921,917 |
| 2025-12-24 | PBI | 10.38 | 10.54 | 10.38 | 10.48 | 10.48 | 993,020 |
| 2025-12-24 | STT | 129.46 | 131.26 | 129.03 | 130.49 | 130.49 | 566,600 |
| 2025-12-24 | POM | 0.335 | 0.3687 | 0.33 | 0.35 | 0.35 | 864,408 |
| 2025-12-24 | PCAR | 111.22 | 111.4 | 110.67 | 110.88 | 110.88 | 720,700 |
| 2025-12-24 | SWKS | 63.67 | 64.33 | 63.44 | 63.74 | 63.74 | 743,000 |
| 2025-12-24 | XEL | 72.86 | 73.08 | 72.67 | 72.98 | 72.98 | 1.428e+6 |
| 2025-12-24 | PCG | 15.81 | 15.82 | 15.69 | 15.73 | 15.73 | 8.307e+6 |
| 2025-12-24 | VFC | 18.35 | 18.4 | 18.11 | 18.24 | 18.24 | 2.168e+6 |
| 2025-12-24 | UNM | 78.34 | 78.49 | 77.88 | 78.11 | 78.11 | 382,142 |
| 2025-12-24 | PEG | 79.8 | 80.22 | 78.99 | 80.08 | 80.08 | 749,900 |
| 2025-12-24 | URBN | 77.38 | 78.34 | 76.95 | 78.19 | 78.19 | 565,900 |
| 2025-12-24 | WYNN | 123.52 | 125.33 | 123.52 | 124.42 | 124.42 | 615,000 |
| 2025-12-24 | PENN | 14.61 | 14.67 | 14.37 | 14.64 | 14.64 | 1.346e+6 |
| 2025-12-24 | PODD | 285.08 | 289.91 | 285.08 | 288.82 | 288.82 | 294,300 |
| 2025-12-24 | WU | 8.99 | 9.12 | 8.98 | 9.12 | 9.12 | 2.516e+6 |
| 2025-12-24 | PEP | 142.52 | 142.72 | 141.69 | 142.47 | 142.47 | 2.619e+6 |
| 2025-12-24 | TMUS | 196.71 | 198.19 | 196.14 | 198.07 | 198.07 | 1.312e+6 |
| 2025-12-24 | SYK | 352.54 | 354.14 | 352.54 | 352.91 | 352.91 | 787,300 |
| 2025-12-24 | PFE | 24.1 | 24.32 | 24.09 | 24.21 | 24.21 | 1.933e+7 |
| 2025-12-24 | WDAY | 215.29 | 218.15 | 214.64 | 216.85 | 216.85 | 766,237 |
| 2025-12-24 | USB | 53.58 | 54.07 | 53.35 | 53.86 | 53.86 | 3.536e+6 |
| 2025-12-24 | PFG | 88.82 | 89.43 | 88.45 | 88.79 | 88.79 | 455,200 |