Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
55601–55650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | OMC | 81.02 | 81.2 | 79.51 | 80.06 | 80.06 | 4.880e+6 |
| 2025-12-18 | VFC | 18.81 | 18.94 | 18.25 | 18.26 | 18.26 | 7.765e+6 |
| 2025-12-18 | OTIS | 87.39 | 88.46 | 86.13 | 86.43 | 86.43 | 3.430e+6 |
| 2025-12-18 | XYZ | 64.65 | 65.9 | 64.16 | 64.39 | 64.39 | 4.594e+6 |
| 2025-12-18 | OXY | 40.35 | 40.35 | 39.34 | 39.54 | 39.54 | 9.026e+6 |
| 2025-12-18 | PANW | 185.71 | 186.92 | 183.19 | 185.88 | 185.88 | 7.224e+6 |
| 2025-12-18 | PAYC | 165.88 | 166.8 | 162.15 | 163.87 | 163.87 | 1.108e+6 |
| 2025-12-18 | STZ | 137.67 | 139.18 | 134.93 | 135.02 | 135.02 | 2.019e+6 |
| 2025-12-18 | WM | 217.69 | 219.66 | 217.06 | 217.46 | 217.46 | 1.477e+6 |
| 2025-12-18 | UPS | 98.28 | 99.8 | 98.15 | 99.01 | 99.01 | 7.612e+6 |
| 2025-12-18 | PGR | 213.1 | 213.27 | 209.03 | 211.32 | 211.32 | 3.692e+6 |
| 2025-12-18 | VEEV | 217 | 219.85 | 216.42 | 218.1 | 218.1 | 3.139e+6 |
| 2025-12-18 | TSN | 58.01 | 58.17 | 57.66 | 57.78 | 57.78 | 2.516e+6 |
| 2025-12-18 | PAYX | 113.7 | 114 | 110.87 | 111.63 | 111.63 | 6.418e+6 |
| 2025-12-18 | USB | 52.74 | 53.34 | 52.47 | 52.81 | 52.81 | 9.096e+6 |
| 2025-12-18 | PBI | 10.48 | 10.5 | 10.25 | 10.32 | 10.32 | 3.672e+6 |
| 2025-12-18 | PCAR | 109.88 | 110.45 | 108.7 | 109.48 | 109.48 | 4.408e+6 |
| 2025-12-18 | PCG | 15.61 | 15.77 | 15.56 | 15.73 | 15.73 | 2.372e+7 |
| 2025-12-18 | PEG | 79.95 | 80.62 | 79.57 | 80.02 | 80.02 | 3.904e+6 |
| 2025-12-18 | STE | 251.57 | 254.64 | 250.45 | 250.91 | 250.91 | 451,823 |
| 2025-12-18 | TGT | 96.69 | 100.01 | 96.65 | 97.13 | 97.13 | 9.594e+6 |
| 2025-12-18 | PENN | 14.52 | 14.95 | 14.41 | 14.7 | 14.7 | 3.119e+6 |
| 2025-12-18 | WFC | 92.05 | 92.9 | 90.33 | 90.52 | 90.52 | 1.184e+7 |
| 2025-12-18 | UDR | 35.33 | 35.58 | 35.2 | 35.25 | 35.25 | 2.442e+6 |
| 2025-12-18 | PEP | 148.48 | 149.04 | 147.93 | 148.05 | 148.05 | 6.643e+6 |
| 2025-12-18 | ROL | 59.64 | 60.57 | 59.61 | 59.81 | 59.81 | 2.767e+6 |
| 2025-12-18 | PFE | 24.19 | 24.4 | 24.16 | 24.22 | 24.22 | 4.706e+7 |
| 2025-12-18 | PFG | 88.83 | 89.44 | 87.99 | 88.54 | 88.54 | 1.200e+6 |
| 2025-12-18 | SBAC | 188.9 | 189.74 | 186.81 | 187.94 | 187.94 | 956,100 |
| 2025-12-18 | RHI | 27.06 | 27.56 | 26.95 | 27.04 | 27.04 | 1.859e+6 |
| 2025-12-18 | PG | 144.49 | 145.36 | 143.24 | 143.41 | 143.41 | 1.224e+7 |
| 2025-12-18 | WDAY | 217.37 | 219.26 | 216.57 | 218.08 | 218.08 | 3.235e+6 |
| 2025-12-18 | POOL | 234.4 | 238.05 | 230.61 | 233.22 | 233.22 | 914,164 |
| 2025-12-18 | PH | 868.09 | 873.15 | 861.91 | 864.38 | 864.38 | 699,900 |
| 2025-12-18 | SYF | 83.11 | 84.2 | 82.64 | 83 | 83 | 2.292e+6 |
| 2025-12-18 | VLTO | 99.93 | 101.47 | 99.61 | 100.49 | 100.49 | 1.973e+6 |
| 2025-12-18 | PSX | 130.23 | 130.43 | 125.99 | 127.16 | 127.16 | 2.678e+6 |
| 2025-12-18 | XRX | 2.63 | 2.66 | 2.58 | 2.59 | 2.59 | 2.384e+6 |
| 2025-12-18 | PVH | 72.31 | 72.88 | 70.67 | 70.99 | 70.99 | 1.170e+6 |
| 2025-12-18 | VNT | 37.61 | 37.9 | 37.34 | 37.61 | 37.61 | 1.538e+6 |
| 2025-12-18 | SLG | 44.39 | 44.62 | 43.24 | 43.58 | 43.58 | 1.062e+6 |
| 2025-12-18 | PWR | 426.81 | 427.27 | 418.84 | 421.12 | 421.12 | 1.099e+6 |
| 2025-12-18 | XYL | 137.58 | 138.48 | 135.9 | 136.23 | 136.23 | 1.164e+6 |
| 2025-12-18 | PYPL | 59.41 | 60.14 | 58.74 | 59.26 | 59.26 | 2.373e+7 |
| 2025-12-18 | SOLS | 49.03 | 49.55 | 47.25 | 48.53 | 48.53 | 2.729e+6 |
| 2025-12-18 | TJX | 154.72 | 155.97 | 153.72 | 153.94 | 153.94 | 5.513e+6 |
| 2025-12-18 | Q | 78.27 | 80.64 | 77.71 | 78.98 | 78.98 | 2.566e+6 |
| 2025-12-18 | PLTR | 181.51 | 187.33 | 181.51 | 185.69 | 185.69 | 4.022e+7 |
| 2025-12-18 | QCOM | 174.59 | 175.95 | 172.42 | 173.08 | 173.08 | 8.968e+6 |
| 2025-12-18 | QRVO | 86.84 | 87.61 | 84.97 | 85.14 | 85.14 | 930,249 |