Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
55001–55050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-19 | PAYX | 111.46 | 111.51 | 106.53 | 109.71 | 109.71 | 1.130e+7 |
| 2025-12-19 | PHM | 119.73 | 119.95 | 117.9 | 119.48 | 119.48 | 5.550e+6 |
| 2025-12-19 | PBI | 10.27 | 10.46 | 10.24 | 10.46 | 10.46 | 6.122e+6 |
| 2025-12-19 | STT | 125.78 | 127.1 | 125.78 | 126.82 | 126.82 | 4.488e+6 |
| 2025-12-19 | PCAR | 110.31 | 112.06 | 109.44 | 110.94 | 110.94 | 9.174e+6 |
| 2025-12-19 | WY | 23.55 | 23.66 | 23.26 | 23.28 | 23.28 | 1.243e+7 |
| 2025-12-19 | PCG | 15.74 | 15.9 | 15.63 | 15.64 | 15.64 | 3.061e+7 |
| 2025-12-19 | WDAY | 217.23 | 219.92 | 217.01 | 218.63 | 218.63 | 5.535e+6 |
| 2025-12-19 | PEG | 79.9 | 80.68 | 79.35 | 79.37 | 79.37 | 6.336e+6 |
| 2025-12-19 | UDR | 35.27 | 35.27 | 34.78 | 34.79 | 34.79 | 5.695e+6 |
| 2025-12-19 | PENN | 14.62 | 14.8 | 14.47 | 14.56 | 14.56 | 6.509e+6 |
| 2025-12-19 | TMUS | 199.89 | 200.3 | 195.17 | 195.79 | 195.79 | 1.721e+7 |
| 2025-12-19 | PEP | 147.83 | 148.56 | 146.59 | 146.85 | 146.85 | 1.754e+7 |
| 2025-12-19 | ULTA | 599.98 | 605.66 | 594.27 | 597.88 | 597.88 | 1.314e+6 |
| 2025-12-19 | PFE | 24.2 | 24.69 | 24.17 | 24.37 | 24.37 | 8.759e+7 |
| 2025-12-19 | RHI | 26.98 | 27.14 | 26.45 | 26.64 | 26.64 | 3.022e+6 |
| 2025-12-19 | PFG | 88.68 | 89.24 | 87.61 | 88.16 | 88.16 | 3.585e+6 |
| 2025-12-19 | POOL | 233.11 | 233.11 | 228.5 | 228.93 | 228.93 | 1.101e+6 |
| 2025-12-19 | PG | 143.4 | 143.94 | 141.86 | 142.37 | 142.37 | 1.935e+7 |
| 2025-12-19 | VLTO | 100.16 | 100.54 | 99.19 | 100.31 | 100.31 | 5.886e+6 |
| 2025-12-19 | PH | 862.92 | 871.88 | 862.85 | 871.21 | 871.21 | 1.643e+6 |
| 2025-12-19 | SYF | 82.55 | 84.13 | 82.32 | 83.99 | 83.99 | 1.059e+7 |
| 2025-12-19 | PSX | 127.47 | 128.65 | 126.04 | 126.92 | 126.92 | 4.843e+6 |
| 2025-12-19 | SLG | 43.22 | 44.4 | 42.74 | 43.56 | 43.56 | 2.422e+6 |
| 2025-12-19 | PVH | 70.51 | 71.09 | 69.79 | 70.56 | 70.56 | 1.239e+6 |
| 2025-12-19 | UPS | 98.06 | 99.11 | 97.1 | 98.85 | 98.85 | 1.732e+7 |
| 2025-12-19 | PWR | 422.02 | 431.8 | 421.26 | 426.47 | 426.47 | 1.603e+6 |
| 2025-12-19 | TJX | 154.2 | 154.48 | 153.21 | 153.66 | 153.66 | 9.331e+6 |
| 2025-12-19 | PYPL | 58.74 | 59.94 | 58.62 | 59.63 | 59.63 | 3.193e+7 |
| 2025-12-19 | WSM | 187.97 | 190.8 | 185.91 | 189.52 | 189.52 | 3.556e+6 |
| 2025-12-19 | Q | 79.32 | 79.95 | 77.13 | 79.65 | 79.65 | 6.553e+6 |
| 2025-12-19 | PLTR | 186.74 | 195 | 186.73 | 193.38 | 193.38 | 7.693e+7 |
| 2025-12-19 | QCOM | 173.33 | 176.06 | 173.09 | 174.13 | 174.13 | 2.522e+7 |
| 2025-12-19 | VNO | 33.43 | 33.65 | 33.1 | 33.37 | 33.37 | 3.401e+6 |
| 2025-12-19 | QRVO | 85.05 | 86.63 | 84.67 | 85.63 | 85.63 | 2.716e+6 |
| 2025-12-19 | STLD | 173.53 | 175.91 | 172.16 | 173.23 | 173.23 | 3.314e+6 |
| 2025-12-19 | R | 187.82 | 190.41 | 187.82 | 189.99 | 189.99 | 739,400 |
| 2025-12-19 | WMB | 58.24 | 58.65 | 57.8 | 57.84 | 57.84 | 1.265e+7 |
| 2025-12-19 | RCL | 282.75 | 298.03 | 282.4 | 291.04 | 291.04 | 4.775e+6 |
| 2025-12-19 | ZTS | 121.6 | 123.43 | 121.13 | 121.19 | 121.19 | 1.130e+7 |
| 2025-12-19 | REG | 66.83 | 68.14 | 66.64 | 67.89 | 67.89 | 3.813e+6 |
| 2025-12-19 | WFC | 90.64 | 92.15 | 90.63 | 92.03 | 92.03 | 3.778e+7 |
| 2025-12-19 | REGN | 751.7 | 771.77 | 746.17 | 765.9 | 765.9 | 2.336e+6 |
| 2025-12-19 | RTX | 177.62 | 181.87 | 177.33 | 180.65 | 180.65 | 1.146e+7 |
| 2025-12-19 | RF | 27.23 | 27.46 | 27.19 | 27.4 | 27.4 | 2.004e+7 |
| 2025-12-19 | ORCL | 187.24 | 193.93 | 186.97 | 190.8 | 190.8 | 7.701e+7 |
| 2025-12-19 | RIG | 3.94 | 4.01 | 3.93 | 3.97 | 3.97 | 4.232e+7 |
| 2025-12-19 | TTD | 37.15 | 37.6 | 36.81 | 37.26 | 37.26 | 6.375e+7 |
| 2025-12-19 | RJF | 159.58 | 162.57 | 159.58 | 161.85 | 161.85 | 4.065e+6 |
| 2025-12-19 | PPL | 34.49 | 34.64 | 34.03 | 34.04 | 34.04 | 1.327e+7 |