Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
53901–53950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-23 | NDSN | 242.62 | 242.62 | 240.93 | 241.24 | 241.24 | 298,341 |
| 2025-12-23 | UNH | 321.51 | 325.28 | 321.27 | 322.3 | 322.3 | 4.463e+6 |
| 2025-12-23 | RJF | 165.22 | 166.43 | 163.74 | 164.59 | 164.59 | 1.272e+6 |
| 2025-12-23 | UNM | 78.03 | 78.83 | 77.75 | 78.44 | 78.44 | 927,800 |
| 2025-12-23 | SW | 37.59 | 37.59 | 36.78 | 37.48 | 37.48 | 3.000e+6 |
| 2025-12-23 | STX | 277.37 | 281.62 | 273.52 | 281.57 | 281.57 | 2.084e+6 |
| 2025-12-23 | SLG | 43.88 | 44.12 | 43.27 | 43.68 | 43.68 | 1.376e+6 |
| 2025-12-23 | UDR | 35.28 | 35.28 | 34.71 | 35.18 | 35.18 | 3.136e+6 |
| 2025-12-23 | RL | 365.07 | 366 | 357.31 | 360.83 | 360.83 | 457,034 |
| 2025-12-23 | SWKS | 64.28 | 64.47 | 63.52 | 63.71 | 63.71 | 1.755e+6 |
| 2025-12-23 | VRSK | 219.79 | 220.31 | 217.17 | 217.91 | 217.91 | 1.441e+6 |
| 2025-12-23 | RMD | 244.72 | 246.14 | 241.85 | 243.31 | 243.31 | 718,511 |
| 2025-12-23 | PLD | 126.3 | 126.95 | 126.2 | 126.75 | 126.75 | 2.114e+6 |
| 2025-12-23 | VEEV | 222.83 | 224.63 | 221.42 | 224.26 | 224.26 | 1.001e+6 |
| 2025-12-23 | UBER | 81.01 | 81.42 | 80.35 | 80.97 | 80.97 | 1.045e+7 |
| 2025-12-23 | ROK | 396.05 | 397.26 | 392.47 | 396.24 | 396.24 | 508,320 |
| 2025-12-23 | NWSA | 26.19 | 26.31 | 26.11 | 26.29 | 26.29 | 2.811e+6 |
| 2025-12-23 | PRGO | 13.2 | 13.39 | 12.98 | 13.38 | 13.38 | 3.485e+6 |
| 2025-12-23 | ROP | 447.08 | 447.38 | 443.98 | 447.28 | 447.28 | 598,800 |
| 2025-12-23 | WMB | 58.43 | 59.36 | 58.36 | 59.32 | 59.32 | 6.099e+6 |
| 2025-12-23 | MDLZ | 53.35 | 53.46 | 52.56 | 53.19 | 53.19 | 8.645e+6 |
| 2025-12-23 | A | 137.62 | 138.37 | 137.09 | 137.81 | 137.81 | 1.209e+6 |
| 2025-12-23 | AA | 54.18 | 54.18 | 52.9 | 53.47 | 53.47 | 5.558e+6 |
| 2025-12-23 | AAL | 16.13 | 16.24 | 15.58 | 15.6 | 15.6 | 6.821e+7 |
| 2025-12-23 | AAP | 39.91 | 40.14 | 38.95 | 39.07 | 39.07 | 2.059e+6 |
| 2025-12-23 | AAPL | 270.33 | 271.99 | 269.06 | 271.85 | 271.85 | 2.964e+7 |
| 2025-12-23 | ABBV | 224.54 | 227.07 | 224.23 | 225.1 | 225.1 | 3.612e+6 |
| 2025-12-23 | ABNB | 136.6 | 137.21 | 135.58 | 136.49 | 136.49 | 3.465e+6 |
| 2025-12-23 | ABT | 123.6 | 123.78 | 122.47 | 123.15 | 123.15 | 7.535e+6 |
| 2025-12-23 | ACGL | 97.18 | 97.6 | 96.86 | 96.96 | 96.96 | 1.696e+6 |
| 2025-12-23 | ACN | 265.99 | 267.82 | 264.97 | 266.93 | 266.93 | 2.599e+6 |
| 2025-12-23 | ADBE | 357.47 | 359.67 | 350.58 | 352.42 | 352.42 | 3.053e+6 |
| 2025-12-23 | ADI | 274.77 | 276.61 | 273.73 | 275.87 | 275.87 | 1.763e+6 |
| 2025-12-23 | ADM | 57.03 | 57.21 | 56.49 | 56.67 | 56.67 | 2.073e+6 |
| 2025-12-23 | ADSK | 298.86 | 300.38 | 295.61 | 297.58 | 297.58 | 1.128e+6 |
| 2025-12-23 | ADT | 8.09 | 8.1 | 7.99 | 8 | 8 | 3.401e+6 |
| 2025-12-23 | AEE | 98.72 | 99.01 | 98 | 98.68 | 98.68 | 1.474e+6 |
| 2025-12-23 | AEP | 112.87 | 113.5 | 112.52 | 113.42 | 113.42 | 2.918e+6 |
| 2025-12-23 | AES | 13.59 | 13.69 | 13.48 | 13.57 | 13.57 | 4.813e+6 |
| 2025-12-23 | AFL | 109.08 | 109.93 | 108.61 | 109.57 | 109.57 | 1.659e+6 |
| 2025-12-23 | AIG | 85.9 | 86.49 | 85.43 | 86.08 | 86.08 | 2.086e+6 |
| 2025-12-23 | AIV | 4.21 | 4.39 | 4.15 | 4.34 | 4.34 | 6.007e+6 |
| 2025-12-23 | AIZ | 241.1 | 242.23 | 239.58 | 240.27 | 240.27 | 290,616 |
| 2025-12-23 | AJG | 257.21 | 258.21 | 255.7 | 257.91 | 257.91 | 1.154e+6 |
| 2025-12-23 | AKAM | 89.86 | 89.9 | 88.61 | 89.23 | 89.23 | 1.748e+6 |
| 2025-12-23 | ALB | 147.61 | 149.5 | 145.84 | 146.33 | 146.33 | 1.737e+6 |
| 2025-12-23 | ALGN | 158.48 | 158.59 | 155.98 | 156.76 | 156.76 | 934,425 |
| 2025-12-23 | ALK | 53.36 | 53.36 | 51.11 | 51.18 | 51.18 | 2.792e+6 |
| 2025-12-23 | ALL | 207.16 | 209.3 | 207.13 | 208.5 | 208.5 | 1.297e+6 |
| 2025-12-23 | ALLE | 160.33 | 161.19 | 159.46 | 160.01 | 160.01 | 424,946 |