Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
53801–53850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-23 | YUM | 154.11 | 154.78 | 153.44 | 153.82 | 153.82 | 1.660e+6 |
| 2025-12-23 | TJX | 155.92 | 156.2 | 154.66 | 154.97 | 154.97 | 2.794e+6 |
| 2025-12-23 | ODFL | 158.4 | 159.23 | 157.95 | 158.4 | 158.4 | 1.175e+6 |
| 2025-12-23 | ZBRA | 248.12 | 250.55 | 245.47 | 246.76 | 246.76 | 526,000 |
| 2025-12-23 | SYF | 85.07 | 85.45 | 84.44 | 84.88 | 84.88 | 1.837e+6 |
| 2025-12-23 | OGN | 6.95 | 7.08 | 6.94 | 7.06 | 7.06 | 3.574e+6 |
| 2025-12-23 | ZION | 58.87 | 59.33 | 58.23 | 58.39 | 58.39 | 1.293e+6 |
| 2025-12-23 | OI | 14.84 | 15 | 14.64 | 14.89 | 14.89 | 2.120e+6 |
| 2025-12-23 | NSC | 288.99 | 289.9 | 288.14 | 289.34 | 289.34 | 1.070e+6 |
| 2025-12-23 | TXT | 90.8 | 91 | 90.16 | 90.48 | 90.48 | 1.126e+6 |
| 2025-12-23 | STE | 253.85 | 256.34 | 251.94 | 254.74 | 254.74 | 448,759 |
| 2025-12-23 | PSA | 258.67 | 258.72 | 256.08 | 256.81 | 256.81 | 930,256 |
| 2025-12-23 | SNA | 345.74 | 348.1 | 344.85 | 347.41 | 347.41 | 259,500 |
| 2025-12-23 | OKE | 71.11 | 71.65 | 70.84 | 71.61 | 71.61 | 2.358e+6 |
| 2025-12-23 | V | 350.55 | 354.91 | 350.55 | 351.92 | 351.92 | 3.703e+6 |
| 2025-12-23 | NE | 28.14 | 28.38 | 27.71 | 27.93 | 27.93 | 798,790 |
| 2025-12-23 | ON | 56 | 56.49 | 55.12 | 55.69 | 55.69 | 4.941e+6 |
| 2025-12-23 | PHM | 119.27 | 119.37 | 116.09 | 117.13 | 117.13 | 2.967e+6 |
| 2025-12-23 | TYL | 465 | 466 | 458.84 | 462.25 | 462.25 | 243,656 |
| 2025-12-23 | ORLY | 91.86 | 92.3 | 91.51 | 92.07 | 92.07 | 5.277e+6 |
| 2025-12-23 | OTIS | 86.61 | 87.01 | 86.2 | 86.9 | 86.9 | 1.927e+6 |
| 2025-12-23 | PNC | 209.67 | 210.73 | 208.4 | 208.73 | 208.73 | 1.122e+6 |
| 2025-12-23 | OXY | 40.11 | 40.25 | 39.53 | 39.91 | 39.91 | 7.796e+6 |
| 2025-12-23 | UHS | 226.4 | 227.79 | 224.89 | 227.05 | 227.05 | 593,700 |
| 2025-12-23 | SJM | 97.1 | 97.1 | 95.29 | 95.91 | 95.91 | 1.927e+6 |
| 2025-12-23 | PNW | 86.14 | 86.63 | 85.69 | 86.41 | 86.41 | 905,100 |
| 2025-12-23 | SEE | 41.05 | 41.12 | 41.03 | 41.05 | 41.05 | 3.127e+6 |
| 2025-12-23 | SNPS | 477.52 | 478.19 | 469.88 | 475.47 | 475.47 | 1.319e+6 |
| 2025-12-23 | PANW | 189.07 | 189.72 | 187.29 | 188.12 | 188.12 | 3.371e+6 |
| 2025-12-23 | UAL | 115.11 | 115.95 | 112.65 | 113.53 | 113.53 | 3.285e+6 |
| 2025-12-23 | NEE | 79.49 | 80.15 | 79.21 | 79.25 | 79.25 | 7.875e+6 |
| 2025-12-23 | PAYC | 165.13 | 165.13 | 158.43 | 159.2 | 159.2 | 708,200 |
| 2025-12-23 | WM | 218.75 | 219.67 | 218.19 | 219.47 | 219.47 | 915,562 |
| 2025-12-23 | PNR | 104.7 | 105.5 | 104.28 | 104.88 | 104.88 | 743,232 |
| 2025-12-23 | SBAC | 188.78 | 189.53 | 186.38 | 189.47 | 189.47 | 700,025 |
| 2025-12-23 | WFC | 93.24 | 93.68 | 93.03 | 93.47 | 93.47 | 8.642e+6 |
| 2025-12-23 | PRU | 113.15 | 113.69 | 112.62 | 112.65 | 112.65 | 1.229e+6 |
| 2025-12-23 | PAYX | 112.26 | 112.36 | 111.11 | 111.49 | 111.49 | 3.155e+6 |
| 2025-12-23 | PBI | 10.47 | 10.6 | 10.43 | 10.46 | 10.46 | 1.852e+6 |
| 2025-12-23 | UNP | 233.46 | 234 | 232.03 | 232.93 | 232.93 | 1.981e+6 |
| 2025-12-23 | TROW | 103.28 | 103.65 | 102.44 | 102.5 | 102.5 | 1.634e+6 |
| 2025-12-23 | STT | 129.19 | 129.58 | 128.31 | 128.99 | 128.99 | 2.706e+6 |
| 2025-12-23 | PODD | 291.61 | 292.75 | 285.02 | 285.5 | 285.5 | 579,908 |
| 2025-12-23 | PCAR | 112.09 | 112.42 | 111.04 | 111.09 | 111.09 | 1.875e+6 |
| 2025-12-23 | POM | 0.2618 | 0.406 | 0.2618 | 0.3499 | 0.3499 | 9.065e+6 |
| 2025-12-23 | VFC | 18.48 | 18.57 | 18.13 | 18.33 | 18.33 | 3.638e+6 |
| 2025-12-23 | PCG | 15.88 | 15.88 | 15.69 | 15.77 | 15.77 | 1.661e+7 |
| 2025-12-23 | XEL | 72.68 | 73.19 | 72.4 | 72.91 | 72.91 | 8.073e+6 |
| 2025-12-23 | PEG | 80.01 | 80.38 | 78.88 | 79.79 | 79.79 | 2.572e+6 |
| 2025-12-23 | STZ | 139.41 | 139.67 | 136.7 | 137.41 | 137.41 | 2.242e+6 |