Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
55051–55100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-19 | RL | 367.43 | 369.65 | 358.44 | 360.62 | 360.62 | 1.563e+6 |
| 2025-12-19 | XRX | 2.6 | 2.62 | 2.54 | 2.55 | 2.55 | 5.852e+6 |
| 2025-12-19 | RMD | 241.65 | 244.6 | 240.75 | 243.65 | 243.65 | 2.957e+6 |
| 2025-12-19 | TGNA | 19.4 | 19.5 | 19.17 | 19.2 | 19.2 | 2.378e+6 |
| 2025-12-19 | ROK | 390.72 | 393.86 | 389.07 | 393.29 | 393.29 | 1.741e+6 |
| 2025-12-19 | VLO | 160.1 | 162.66 | 159.79 | 160.95 | 160.95 | 6.530e+6 |
| 2025-12-19 | ROP | 447.57 | 448.96 | 441.62 | 442.95 | 442.95 | 2.953e+6 |
| 2025-12-19 | SCHW | 96.72 | 98.84 | 96.54 | 98.13 | 98.13 | 2.321e+7 |
| 2025-12-19 | ROST | 182.52 | 182.79 | 180.94 | 182.03 | 182.03 | 6.158e+6 |
| 2025-12-19 | XOM | 115.2 | 116.01 | 114.42 | 115.14 | 115.14 | 4.541e+7 |
| 2025-12-19 | RSG | 211.33 | 212.34 | 210.44 | 211.91 | 211.91 | 3.963e+6 |
| 2025-12-19 | STX | 295.38 | 304.1 | 292.41 | 295.07 | 295.07 | 2.473e+7 |
| 2025-12-19 | RVTY | 96.03 | 96.97 | 95.36 | 96.11 | 96.11 | 2.867e+6 |
| 2025-12-19 | SO | 85.37 | 85.53 | 83.87 | 83.92 | 83.92 | 1.130e+7 |
| 2025-12-19 | SATS | 107.98 | 111.39 | 103.38 | 103.91 | 103.91 | 8.383e+6 |
| 2025-12-19 | ZBH | 89.78 | 90.07 | 88.03 | 88.66 | 88.66 | 4.896e+6 |
| 2025-12-19 | SBNY | 0.5 | 1.5 | 0.5 | 1.4 | 1.4 | 106,300 |
| 2025-12-19 | PNW | 86.2 | 86.96 | 85.57 | 85.7 | 85.7 | 2.381e+6 |
| 2025-12-19 | SBUX | 88.13 | 88.17 | 87.17 | 87.25 | 87.25 | 1.699e+7 |
| 2025-12-19 | SLB | 38.03 | 38.27 | 37.76 | 37.86 | 37.86 | 2.259e+7 |
| 2025-12-19 | SE | 122.56 | 123.65 | 121.5 | 121.97 | 121.97 | 4.908e+6 |
| 2025-12-19 | PSA | 258.19 | 258.21 | 255.96 | 256.54 | 256.54 | 3.780e+6 |
| 2025-12-19 | SEDG | 28.53 | 29.35 | 28.26 | 29.06 | 29.06 | 3.374e+6 |
| 2025-12-19 | SWKS | 63.72 | 64.74 | 63.39 | 63.91 | 63.91 | 5.855e+6 |
| 2025-12-19 | SHW | 323.58 | 325.88 | 317.96 | 319.32 | 319.32 | 4.368e+6 |
| 2025-12-19 | VEEV | 218.87 | 225 | 218.27 | 221.86 | 221.86 | 2.192e+6 |
| 2025-12-19 | SIG | 82.37 | 83.38 | 80.75 | 82.72 | 82.72 | 1.120e+6 |
| 2025-12-19 | UHS | 224.47 | 228.22 | 224.47 | 227.24 | 227.24 | 1.412e+6 |
| 2025-12-19 | T | 23.69 | 23.76 | 23.5 | 23.63 | 23.63 | 8.982e+7 |
| 2025-12-19 | WM | 217.45 | 217.57 | 215.43 | 215.49 | 215.49 | 4.210e+6 |
| 2025-12-19 | TAP | 47.56 | 47.84 | 47.15 | 47.19 | 47.19 | 4.968e+6 |
| 2025-12-19 | SBAC | 186.81 | 188.95 | 185.98 | 187.59 | 187.59 | 1.527e+6 |
| 2025-12-19 | TDG | 1,263.57 | 1,280.96 | 1,260.97 | 1,276.83 | 1,276.83 | 633,000 |
| 2025-12-19 | VICI | 27.73 | 27.73 | 27.21 | 27.26 | 27.26 | 2.412e+7 |
| 2025-12-19 | TDY | 502.71 | 513.23 | 501.97 | 510.01 | 510.01 | 461,234 |
| 2025-12-19 | NWSA | 25.76 | 26.25 | 25.69 | 25.97 | 25.97 | 1.425e+7 |
| 2025-12-19 | TE | 6.12 | 6.86 | 6.08 | 6.43 | 6.43 | 2.716e+7 |
| 2025-12-19 | UA | 4.34 | 4.38 | 4.24 | 4.32 | 4.32 | 2.596e+7 |
| 2025-12-19 | TECH | 57.64 | 58.68 | 56.84 | 58.08 | 58.08 | 3.128e+6 |
| 2025-12-19 | UNM | 78.5 | 79.25 | 77.75 | 78.29 | 78.29 | 4.893e+6 |
| 2025-12-19 | TEL | 224.9 | 228.91 | 222.5 | 228.4 | 228.4 | 4.715e+6 |
| 2025-12-19 | STI | 5.93 | 7.3 | 5.85 | 7.12 | 7.12 | 62,849 |
| 2025-12-19 | TER | 191.78 | 196.33 | 191.35 | 195.02 | 195.02 | 7.881e+6 |
| 2025-12-19 | STE | 250.34 | 255.3 | 249.35 | 253.69 | 253.69 | 1.703e+6 |
| 2025-12-19 | TFX | 122.85 | 123.52 | 121.01 | 121.23 | 121.23 | 746,100 |
| 2025-12-19 | TROW | 101.8 | 102.26 | 101.07 | 101.76 | 101.76 | 2.644e+6 |
| 2025-12-19 | THC | 194.36 | 197.16 | 193.62 | 196.33 | 196.33 | 1.555e+6 |
| 2025-12-19 | TDC | 30.25 | 30.81 | 30.06 | 30.71 | 30.71 | 3.753e+6 |
| 2025-12-19 | TKO | 210.59 | 214.3 | 210.21 | 212.58 | 212.58 | 3.059e+6 |
| 2025-12-19 | STZ | 134.42 | 135.41 | 132.91 | 133.25 | 133.25 | 4.707e+6 |