Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
54501–54550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-22 | REGN | 763.79 | 781.5 | 763.04 | 777.27 | 777.27 | 818,007 |
| 2025-12-22 | SWKS | 64.59 | 65.01 | 64.09 | 64.46 | 64.46 | 2.140e+6 |
| 2025-12-22 | SOLS | 50.58 | 51.77 | 49.36 | 50.09 | 50.09 | 3.326e+6 |
| 2025-12-22 | XRAY | 11.05 | 11.17 | 11.04 | 11.1 | 11.1 | 2.906e+6 |
| 2025-12-22 | SWK | 75.45 | 76.83 | 73.58 | 74.41 | 74.41 | 2.246e+6 |
| 2025-12-22 | WFC | 92.22 | 93.4 | 92.07 | 93.29 | 93.29 | 9.512e+6 |
| 2025-12-22 | NDAQ | 95.06 | 97.41 | 94.76 | 97.15 | 97.15 | 4.363e+6 |
| 2025-12-22 | RF | 27.39 | 27.72 | 27.39 | 27.56 | 27.56 | 6.718e+6 |
| 2025-12-22 | RIG | 4.08 | 4.19 | 3.99 | 4.01 | 4.01 | 2.169e+7 |
| 2025-12-22 | UNH | 320.41 | 327.25 | 319.17 | 322.65 | 322.65 | 7.872e+6 |
| 2025-12-22 | RJF | 162.49 | 164.98 | 161.56 | 164.82 | 164.82 | 1.358e+6 |
| 2025-12-22 | SW | 37.44 | 37.49 | 36.92 | 37.33 | 37.33 | 5.033e+6 |
| 2025-12-22 | PRGO | 12.95 | 13.49 | 12.91 | 13.15 | 13.15 | 3.796e+6 |
| 2025-12-22 | RL | 363.49 | 367.72 | 360.1 | 365.37 | 365.37 | 475,912 |
| 2025-12-22 | UDR | 34.63 | 35.37 | 34.5 | 35.24 | 35.24 | 2.803e+6 |
| 2025-12-22 | STZ | 133.04 | 141.05 | 132.29 | 139.89 | 139.89 | 3.645e+6 |
| 2025-12-22 | VRSK | 216.98 | 220.39 | 216.93 | 219.88 | 219.88 | 1.500e+6 |
| 2025-12-22 | NSC | 288.98 | 290.12 | 286.75 | 289.06 | 289.06 | 1.017e+6 |
| 2025-12-22 | RMD | 242.66 | 245.91 | 241.79 | 245.37 | 245.37 | 908,444 |
| 2025-12-22 | SCHW | 98.87 | 101.04 | 98.37 | 100.71 | 100.71 | 9.308e+6 |
| 2025-12-22 | PLD | 126.25 | 127.34 | 126.19 | 126.57 | 126.57 | 2.860e+6 |
| 2025-12-22 | ROK | 395.31 | 396.69 | 390.96 | 396 | 396 | 571,021 |
| 2025-12-22 | SO | 83.93 | 84.45 | 83.49 | 84.36 | 84.36 | 5.246e+6 |
| 2025-12-22 | PTC | 178.02 | 180.25 | 175.55 | 179.06 | 179.06 | 622,441 |
| 2025-12-22 | OMC | 80.11 | 81.07 | 78.74 | 78.85 | 78.85 | 4.105e+6 |
| 2025-12-22 | UBER | 81.32 | 82.25 | 80.9 | 81.26 | 81.26 | 2.057e+7 |
| 2025-12-22 | ROP | 441.31 | 448.52 | 439.97 | 447.19 | 447.19 | 742,950 |
| 2025-12-22 | TGT | 96.06 | 96.44 | 92.95 | 93.36 | 93.36 | 1.199e+7 |
| 2025-12-22 | MDLZ | 53.19 | 53.94 | 53.12 | 53.35 | 53.35 | 8.782e+6 |
| 2025-12-22 | POOL | 228.61 | 230.9 | 228 | 229.22 | 229.22 | 665,472 |
| 2025-12-22 | PGR | 210.78 | 213.81 | 209.85 | 213.67 | 213.67 | 3.197e+6 |
| 2025-12-22 | PKG | 202.81 | 206.24 | 198.74 | 205.34 | 205.34 | 812,809 |
| 2025-12-22 | A | 137.07 | 138.64 | 136.67 | 137.97 | 137.97 | 2.038e+6 |
| 2025-12-22 | AA | 51.82 | 53.81 | 51.58 | 53.54 | 53.54 | 8.577e+6 |
| 2025-12-22 | AAL | 15.8 | 16.35 | 15.77 | 16.26 | 16.26 | 6.234e+7 |
| 2025-12-22 | AAP | 40.01 | 40.48 | 39.6 | 40.33 | 40.33 | 1.526e+6 |
| 2025-12-22 | AAPL | 272.35 | 273.36 | 270 | 270.46 | 270.46 | 3.657e+7 |
| 2025-12-22 | ABBV | 222.46 | 224.96 | 220.63 | 224.23 | 224.23 | 4.828e+6 |
| 2025-12-22 | ABNB | 136.09 | 138.52 | 135.95 | 136.95 | 136.95 | 5.568e+6 |
| 2025-12-22 | ABT | 123.76 | 125.82 | 123.37 | 123.81 | 123.81 | 5.058e+6 |
| 2025-12-22 | ACGL | 95.66 | 97.18 | 95.58 | 97.12 | 97.12 | 1.395e+6 |
| 2025-12-22 | ACN | 267.76 | 268.93 | 264.05 | 266.83 | 266.83 | 3.290e+6 |
| 2025-12-22 | ADBE | 355.59 | 359.57 | 354.7 | 357.53 | 357.53 | 2.961e+6 |
| 2025-12-22 | ADI | 276.57 | 277.54 | 274.54 | 274.96 | 274.96 | 3.370e+6 |
| 2025-12-22 | ADM | 57.05 | 57.51 | 56.68 | 57.04 | 57.04 | 2.329e+6 |
| 2025-12-22 | ADSK | 301.38 | 303.79 | 299.37 | 300.47 | 300.47 | 1.412e+6 |
| 2025-12-22 | ADT | 8.06 | 8.14 | 8.05 | 8.07 | 8.07 | 3.404e+6 |
| 2025-12-22 | AEE | 97.41 | 98.97 | 97.31 | 98.79 | 98.79 | 2.043e+6 |
| 2025-12-22 | AEP | 112.45 | 113.19 | 112.13 | 112.9 | 112.9 | 3.049e+6 |
| 2025-12-22 | AES | 13.26 | 13.55 | 13.2 | 13.53 | 13.53 | 7.904e+6 |