Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
54401–54450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-22 | NWS | 29.73 | 30.16 | 29.73 | 29.78 | 29.78 | 708,547 |
| 2025-12-22 | NXPI | 228.56 | 230.75 | 226.36 | 227.76 | 227.76 | 1.801e+6 |
| 2025-12-22 | WMB | 58.19 | 58.63 | 58.01 | 58.5 | 58.5 | 5.571e+6 |
| 2025-12-22 | WTW | 328.98 | 334.15 | 328.98 | 330.39 | 330.39 | 665,526 |
| 2025-12-22 | O | 55.14 | 55.52 | 54.79 | 55.44 | 55.44 | 6.002e+6 |
| 2025-12-22 | TRGP | 180.14 | 181.14 | 177.5 | 180.85 | 180.85 | 1.255e+6 |
| 2025-12-22 | XRX | 2.55 | 2.59 | 2.4 | 2.42 | 2.42 | 4.107e+6 |
| 2025-12-22 | TGNA | 19.19 | 19.32 | 19.15 | 19.25 | 19.25 | 969,931 |
| 2025-12-22 | XOM | 115.78 | 116.89 | 115.78 | 116.58 | 116.58 | 1.177e+7 |
| 2025-12-22 | YUM | 153.04 | 155.72 | 152.6 | 154.56 | 154.56 | 2.641e+6 |
| 2025-12-22 | ODFL | 158.18 | 160.24 | 156.78 | 159.08 | 159.08 | 1.564e+6 |
| 2025-12-22 | ZBRA | 254.01 | 255.03 | 248.2 | 249.38 | 249.38 | 710,863 |
| 2025-12-22 | OGN | 6.77 | 6.98 | 6.76 | 6.95 | 6.95 | 4.972e+6 |
| 2025-12-22 | SYF | 84.77 | 85.52 | 84.43 | 85.15 | 85.15 | 1.837e+6 |
| 2025-12-22 | ZION | 58.75 | 59.88 | 58.75 | 59.33 | 59.33 | 1.819e+6 |
| 2025-12-22 | OI | 14.7 | 14.86 | 14.47 | 14.83 | 14.83 | 3.754e+6 |
| 2025-12-22 | TXT | 89.71 | 91.2 | 89.49 | 90.86 | 90.86 | 1.464e+6 |
| 2025-12-22 | OKE | 70.47 | 71.08 | 70.04 | 70.99 | 70.99 | 2.816e+6 |
| 2025-12-22 | SNA | 341.65 | 347.73 | 340.58 | 345.45 | 345.45 | 250,700 |
| 2025-12-22 | PSA | 255.93 | 259.08 | 254.44 | 258.77 | 258.77 | 1.007e+6 |
| 2025-12-22 | NE | 27.99 | 28.88 | 27.99 | 28.07 | 28.07 | 1.818e+6 |
| 2025-12-22 | V | 348.56 | 351.98 | 348.15 | 350.64 | 350.64 | 5.044e+6 |
| 2025-12-22 | ON | 55.66 | 56.4 | 55.13 | 56.37 | 56.37 | 7.433e+6 |
| 2025-12-22 | TYL | 460 | 469.97 | 457.9 | 464.97 | 464.97 | 300,731 |
| 2025-12-22 | ORLY | 91 | 91.86 | 90.85 | 91.75 | 91.75 | 4.135e+6 |
| 2025-12-22 | PNC | 207.01 | 210.04 | 206.19 | 209.67 | 209.67 | 1.360e+6 |
| 2025-12-22 | OTIS | 86.02 | 86.51 | 85.73 | 86.32 | 86.32 | 2.496e+6 |
| 2025-12-22 | OXY | 39.72 | 40.28 | 39.64 | 40.08 | 40.08 | 1.017e+7 |
| 2025-12-22 | VEEV | 224.15 | 225.78 | 222.38 | 223.36 | 223.36 | 1.267e+6 |
| 2025-12-22 | SJM | 96.27 | 97.72 | 95.86 | 97.09 | 97.09 | 1.673e+6 |
| 2025-12-22 | UHS | 226.25 | 227.46 | 224.27 | 226.42 | 226.42 | 748,600 |
| 2025-12-22 | PANW | 188.49 | 190.52 | 186.65 | 189.49 | 189.49 | 4.983e+6 |
| 2025-12-22 | PNW | 85.49 | 86.3 | 85.23 | 86.08 | 86.08 | 908,727 |
| 2025-12-22 | SNPS | 468.25 | 483.91 | 467.82 | 481.24 | 481.24 | 2.066e+6 |
| 2025-12-22 | UAL | 114.3 | 116.32 | 114.06 | 116.02 | 116.02 | 3.856e+6 |
| 2025-12-22 | NEE | 78.49 | 79.64 | 78.19 | 79.5 | 79.5 | 7.136e+6 |
| 2025-12-22 | PAYC | 162.39 | 165.92 | 162.32 | 164.98 | 164.98 | 624,300 |
| 2025-12-22 | PNR | 103.3 | 104.9 | 103.3 | 104.69 | 104.69 | 946,400 |
| 2025-12-22 | WM | 214.61 | 218.93 | 213.15 | 218.79 | 218.79 | 1.576e+6 |
| 2025-12-22 | PAYX | 110.25 | 112.38 | 110.16 | 112.25 | 112.25 | 2.927e+6 |
| 2025-12-22 | SBAC | 186.24 | 189.09 | 183.76 | 188.21 | 188.21 | 673,100 |
| 2025-12-22 | PRU | 113.75 | 113.81 | 112.8 | 113.3 | 113.3 | 1.433e+6 |
| 2025-12-22 | UNP | 233.52 | 234 | 231.3 | 233.39 | 233.39 | 2.096e+6 |
| 2025-12-22 | PBI | 10.5 | 10.58 | 10.41 | 10.47 | 10.47 | 2.011e+6 |
| 2025-12-22 | PCAR | 111.26 | 112.47 | 110.82 | 112.17 | 112.17 | 2.028e+6 |
| 2025-12-22 | PODD | 289.82 | 292.53 | 287.97 | 291.57 | 291.57 | 627,808 |
| 2025-12-22 | POM | 0.2733 | 0.2999 | 0.26 | 0.2672 | 0.2672 | 1.573e+6 |
| 2025-12-22 | PCG | 15.55 | 15.9 | 15.42 | 15.88 | 15.88 | 1.689e+7 |
| 2025-12-22 | XEL | 71.63 | 72.92 | 71.46 | 72.75 | 72.75 | 9.348e+6 |
| 2025-12-22 | PEG | 79.44 | 80.44 | 78.88 | 80.08 | 80.08 | 2.983e+6 |