Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
53851–53900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-23 | URBN | 80.68 | 80.68 | 76.93 | 77.24 | 77.24 | 1.496e+6 |
| 2025-12-23 | PENN | 14.7 | 14.71 | 14.41 | 14.65 | 14.65 | 2.670e+6 |
| 2025-12-23 | SNDK | 238.42 | 245.5 | 234 | 244.9 | 244.9 | 5.306e+6 |
| 2025-12-23 | WYNN | 125.56 | 126.36 | 124.25 | 124.36 | 124.36 | 1.097e+6 |
| 2025-12-23 | ROL | 60.21 | 60.85 | 60.17 | 60.35 | 60.35 | 1.583e+6 |
| 2025-12-23 | PEP | 145.89 | 145.89 | 142.29 | 142.41 | 142.41 | 7.255e+6 |
| 2025-12-23 | WU | 9.06 | 9.11 | 9.01 | 9.01 | 9.01 | 4.426e+6 |
| 2025-12-23 | TGNA | 19.21 | 19.31 | 19.2 | 19.25 | 19.25 | 665,100 |
| 2025-12-23 | PFE | 24.44 | 24.52 | 24.02 | 24.07 | 24.07 | 4.369e+7 |
| 2025-12-23 | SYK | 353.31 | 354.68 | 352.12 | 352.99 | 352.99 | 905,200 |
| 2025-12-23 | PFG | 88.89 | 89.2 | 88.44 | 88.72 | 88.72 | 890,500 |
| 2025-12-23 | PG | 140.43 | 141.65 | 140.03 | 141.11 | 141.11 | 9.542e+6 |
| 2025-12-23 | NCLH | 24.23 | 24.31 | 23.08 | 23.11 | 23.11 | 1.368e+7 |
| 2025-12-23 | PH | 882.42 | 885.08 | 876.97 | 883.49 | 883.49 | 311,158 |
| 2025-12-23 | PM | 156.53 | 159.43 | 156.43 | 159.17 | 159.17 | 4.728e+6 |
| 2025-12-23 | SYY | 73.38 | 73.55 | 72.64 | 72.9 | 72.9 | 2.111e+6 |
| 2025-12-23 | PSX | 127.02 | 127.76 | 126.64 | 127.15 | 127.15 | 1.708e+6 |
| 2025-12-23 | VICI | 27.42 | 27.44 | 27.15 | 27.32 | 27.32 | 1.241e+7 |
| 2025-12-23 | SPGI | 519.73 | 525.84 | 518.65 | 523.92 | 523.92 | 1.585e+6 |
| 2025-12-23 | PVH | 69.4 | 69.53 | 67.68 | 68.04 | 68.04 | 605,700 |
| 2025-12-23 | VRSN | 243.5 | 244.86 | 242.82 | 243.52 | 243.52 | 311,631 |
| 2025-12-23 | PWR | 431.74 | 437.21 | 430.8 | 435 | 435 | 562,600 |
| 2025-12-23 | VRT | 165.49 | 167.92 | 161.79 | 166.22 | 166.22 | 3.220e+6 |
| 2025-12-23 | PYPL | 59.65 | 59.89 | 58.76 | 59.23 | 59.23 | 1.215e+7 |
| 2025-12-23 | TTWO | 248.54 | 249.46 | 247.66 | 249.23 | 249.23 | 648,297 |
| 2025-12-23 | SRE | 87.38 | 88.27 | 87 | 88.06 | 88.06 | 3.207e+6 |
| 2025-12-23 | SLB | 38.27 | 38.68 | 37.71 | 37.98 | 37.98 | 7.930e+6 |
| 2025-12-23 | STLD | 174.81 | 177.28 | 174.15 | 176.13 | 176.13 | 941,441 |
| 2025-12-23 | SMCI | 30.94 | 31.11 | 30.27 | 30.76 | 30.76 | 1.815e+7 |
| 2025-12-23 | Q | 81.49 | 83.21 | 81.08 | 83.12 | 83.12 | 1.244e+6 |
| 2025-12-23 | OMC | 78.95 | 79.18 | 77.34 | 77.92 | 77.92 | 3.418e+6 |
| 2025-12-23 | VMC | 291.81 | 292.65 | 290.11 | 291.71 | 291.71 | 586,517 |
| 2025-12-23 | QCOM | 172.51 | 174.16 | 172.41 | 173.64 | 173.64 | 4.690e+6 |
| 2025-12-23 | ULTA | 615.49 | 616.34 | 601.89 | 604.09 | 604.09 | 895,100 |
| 2025-12-23 | NAVI | 12.79 | 12.86 | 12.65 | 12.68 | 12.68 | 490,400 |
| 2025-12-23 | QRVO | 86.23 | 87.2 | 86.14 | 86.25 | 86.25 | 913,500 |
| 2025-12-23 | R | 193.47 | 196.38 | 193.42 | 195.39 | 195.39 | 347,200 |
| 2025-12-23 | PGR | 214.23 | 214.94 | 213.43 | 214.17 | 214.17 | 2.273e+6 |
| 2025-12-23 | SOLV | 80.86 | 80.99 | 80.26 | 80.55 | 80.55 | 752,848 |
| 2025-12-23 | RCL | 297.9 | 301.37 | 289 | 289.76 | 289.76 | 1.713e+6 |
| 2025-12-23 | USB | 53.83 | 54.05 | 53.4 | 53.42 | 53.42 | 6.206e+6 |
| 2025-12-23 | TXN | 176.22 | 176.55 | 174.64 | 175.04 | 175.04 | 3.500e+6 |
| 2025-12-23 | REG | 68.62 | 68.62 | 67.91 | 68.46 | 68.46 | 989,460 |
| 2025-12-23 | RHI | 26.46 | 26.55 | 25.78 | 26.01 | 26.01 | 1.757e+6 |
| 2025-12-23 | POOL | 230.34 | 231.2 | 226.85 | 227.49 | 227.49 | 675,954 |
| 2025-12-23 | XRAY | 11.08 | 11.16 | 10.87 | 10.92 | 10.92 | 3.531e+6 |
| 2025-12-23 | REGN | 775.28 | 790.63 | 774.92 | 783.07 | 783.07 | 832,013 |
| 2025-12-23 | RF | 27.54 | 27.6 | 27.26 | 27.29 | 27.29 | 7.041e+6 |
| 2025-12-23 | NDAQ | 97.17 | 97.98 | 97.04 | 97.7 | 97.7 | 3.506e+6 |
| 2025-12-23 | RIG | 4.02 | 4.05 | 3.93 | 4.03 | 4.03 | 2.708e+7 |