Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
53251–53300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-24 | RRC | 35.45 | 35.48 | 35.06 | 35.17 | 35.17 | 1.273e+6 |
| 2025-12-24 | NCLH | 23.2 | 23.27 | 23.03 | 23.17 | 23.17 | 4.280e+6 |
| 2025-12-24 | PG | 140.83 | 142.65 | 140.76 | 142.4 | 142.4 | 3.259e+6 |
| 2025-12-24 | PPL | 34.69 | 34.74 | 34.44 | 34.71 | 34.71 | 2.152e+6 |
| 2025-12-24 | VEEV | 223.75 | 224.77 | 222.39 | 223.15 | 223.15 | 381,900 |
| 2025-12-24 | PH | 882.17 | 885.83 | 880.81 | 884.11 | 884.11 | 118,800 |
| 2025-12-24 | SYY | 73.04 | 73.33 | 72.81 | 73.15 | 73.15 | 956,100 |
| 2025-12-24 | PM | 159.37 | 160.78 | 159.03 | 159.74 | 159.74 | 1.754e+6 |
| 2025-12-24 | PSX | 127.15 | 128.07 | 126.45 | 126.45 | 126.45 | 972,000 |
| 2025-12-24 | SPGI | 524.35 | 526.36 | 522.98 | 524.52 | 524.52 | 444,500 |
| 2025-12-24 | VICI | 27.35 | 27.55 | 27.34 | 27.51 | 27.51 | 5.212e+6 |
| 2025-12-24 | PVH | 68.15 | 68.98 | 67.74 | 68.87 | 68.87 | 273,200 |
| 2025-12-24 | VNO | 32.98 | 33.82 | 32.67 | 33.65 | 33.65 | 628,600 |
| 2025-12-24 | VRT | 165.96 | 167.46 | 164.58 | 166.83 | 166.83 | 1.335e+6 |
| 2025-12-24 | PWR | 434.53 | 434.6 | 430.43 | 433.38 | 433.38 | 306,400 |
| 2025-12-24 | VLO | 162.36 | 162.79 | 161 | 162.7 | 162.7 | 881,600 |
| 2025-12-24 | SRE | 88.18 | 88.4 | 87.76 | 88.22 | 88.22 | 1.192e+6 |
| 2025-12-24 | PYPL | 59.15 | 59.97 | 59.13 | 59.86 | 59.86 | 5.492e+6 |
| 2025-12-24 | SMCI | 30.65 | 30.8 | 30.34 | 30.55 | 30.55 | 6.806e+6 |
| 2025-12-24 | VMC | 291.8 | 293.83 | 291.49 | 292.51 | 292.51 | 213,200 |
| 2025-12-24 | Q | 83.32 | 83.59 | 82.66 | 83.32 | 83.32 | 637,046 |
| 2025-12-24 | SPG | 186.01 | 186.89 | 185.74 | 186.14 | 186.14 | 437,200 |
| 2025-12-24 | NAVI | 12.67 | 12.82 | 12.67 | 12.72 | 12.72 | 301,000 |
| 2025-12-24 | QCOM | 173.92 | 174.37 | 173.3 | 173.65 | 173.65 | 1.645e+6 |
| 2025-12-24 | NDSN | 241.66 | 243.49 | 240.7 | 242.72 | 242.72 | 143,500 |
| 2025-12-24 | ULTA | 606.36 | 610.91 | 604.56 | 608.52 | 608.52 | 211,400 |
| 2025-12-24 | QRVO | 86.4 | 86.85 | 86.07 | 86.14 | 86.14 | 227,100 |
| 2025-12-24 | SLB | 37.95 | 38.06 | 37.59 | 37.75 | 37.75 | 2.929e+6 |
| 2025-12-24 | SOLV | 80.46 | 80.7 | 80.01 | 80.18 | 80.18 | 398,100 |
| 2025-12-24 | R | 195.73 | 196.64 | 194.9 | 196.15 | 196.15 | 149,700 |
| 2025-12-24 | ZBH | 88.98 | 89.75 | 88.82 | 89.75 | 89.75 | 623,200 |
| 2025-12-24 | TXN | 175.3 | 175.97 | 174.76 | 175.09 | 175.09 | 1.267e+6 |
| 2025-12-24 | RCL | 289.47 | 292.67 | 288.99 | 291.57 | 291.57 | 585,314 |
| 2025-12-24 | NKE | 58.49 | 60.18 | 58.49 | 59.6 | 59.6 | 3.607e+7 |
| 2025-12-24 | VRSK | 217.25 | 219.62 | 217.23 | 218.3 | 218.3 | 483,829 |
| 2025-12-24 | REG | 68.51 | 69.01 | 68.41 | 68.88 | 68.88 | 379,928 |
| 2025-12-24 | XRAY | 10.92 | 11.07 | 10.89 | 11.06 | 11.06 | 1.216e+6 |
| 2025-12-24 | PRGO | 13.29 | 13.6 | 13.26 | 13.45 | 13.45 | 1.430e+6 |
| 2025-12-24 | REGN | 785.88 | 790.65 | 781.51 | 781.61 | 781.61 | 267,200 |
| 2025-12-24 | RHI | 26.04 | 26.35 | 25.76 | 26.27 | 26.27 | 551,746 |
| 2025-12-24 | NDAQ | 97.68 | 98.49 | 97.4 | 98.33 | 98.33 | 1.445e+6 |
| 2025-12-24 | RF | 27.37 | 27.6 | 27.21 | 27.47 | 27.47 | 4.769e+6 |
| 2025-12-24 | WMB | 59.3 | 59.6 | 59.03 | 59.03 | 59.03 | 2.815e+6 |
| 2025-12-24 | RTX | 184.31 | 185.7 | 184.12 | 184.99 | 184.99 | 1.422e+6 |
| 2025-12-24 | RIG | 4.03 | 4.06 | 3.99 | 4.01 | 4.01 | 1.471e+7 |
| 2025-12-24 | UNH | 322.69 | 326.45 | 321.63 | 325.05 | 325.05 | 2.843e+6 |
| 2025-12-24 | SW | 37.47 | 37.59 | 36.94 | 37.37 | 37.37 | 1.125e+6 |
| 2025-12-24 | RJF | 164.84 | 165.4 | 163.53 | 164.62 | 164.62 | 411,100 |
| 2025-12-24 | UDR | 35.53 | 35.72 | 35.2 | 35.55 | 35.55 | 2.784e+6 |
| 2025-12-24 | NSC | 288.76 | 291.27 | 288.76 | 290.16 | 290.16 | 389,307 |