Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
54851–54900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-22 | RCL | 292.44 | 298.94 | 291.9 | 298.12 | 298.12 | 1.989e+6 |
| 2025-12-22 | TXN | 177.42 | 177.83 | 175.92 | 176.76 | 176.76 | 5.373e+6 |
| 2025-12-22 | REG | 67.51 | 68.67 | 67.45 | 68.45 | 68.45 | 1.364e+6 |
| 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 |
| 2025-12-19 | ATO | 168.26 | 168.48 | 165.68 | 165.78 | 165.78 | 1.628e+6 |
| 2025-12-19 | A | 136.66 | 137.72 | 135.88 | 136.69 | 136.69 | 4.959e+6 |
| 2025-12-19 | HOLX | 75 | 75 | 74.88 | 74.95 | 74.95 | 5.744e+6 |
| 2025-12-19 | AA | 48.5 | 51.5 | 48.38 | 51.08 | 51.08 | 9.580e+6 |
| 2025-12-19 | HON | 196.76 | 198.97 | 196.11 | 197.04 | 197.04 | 7.867e+6 |
| 2025-12-19 | AAL | 15.59 | 15.88 | 15.51 | 15.78 | 15.78 | 4.264e+7 |
| 2025-12-19 | LNC | 44.52 | 45.41 | 44.52 | 45.14 | 45.14 | 2.535e+6 |
| 2025-12-19 | AAP | 40.7 | 40.83 | 39.96 | 39.98 | 39.98 | 2.331e+6 |
| 2025-12-19 | ESS | 254.73 | 255.6 | 252.12 | 252.14 | 252.14 | 1.208e+6 |
| 2025-12-19 | AAPL | 271.64 | 274.09 | 269.4 | 273.16 | 273.16 | 1.446e+8 |
| 2025-12-19 | LITE | 339.07 | 373.34 | 339.03 | 371.43 | 371.43 | 4.410e+6 |
| 2025-12-19 | ABBV | 219.35 | 225.77 | 218.76 | 223.16 | 223.16 | 1.897e+7 |
| 2025-12-19 | LLY | 1,055.43 | 1,071.75 | 1,055.43 | 1,067.82 | 1,067.82 | 5.829e+6 |
| 2025-12-19 | ABNB | 134.15 | 137.05 | 133.61 | 135.28 | 135.28 | 1.053e+7 |
| 2025-12-19 | EXPD | 150 | 153.32 | 149.92 | 152.87 | 152.87 | 3.041e+6 |