Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
55651–55700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | PHM | 123.93 | 124.57 | 120.86 | 121.4 | 121.4 | 2.695e+6 |
| 2025-12-18 | RRC | 35.17 | 35.56 | 34.22 | 34.28 | 34.28 | 4.697e+6 |
| 2025-12-18 | VNO | 33.88 | 34.08 | 33.53 | 33.56 | 33.56 | 1.432e+6 |
| 2025-12-18 | WY | 23.63 | 23.63 | 23.22 | 23.4 | 23.4 | 8.374e+6 |
| 2025-12-18 | R | 188.85 | 193.82 | 187.72 | 188.62 | 188.62 | 328,001 |
| 2025-12-18 | TFC | 49.22 | 49.47 | 48.41 | 48.92 | 48.92 | 7.591e+6 |
| 2025-12-18 | RCL | 284.51 | 288.36 | 282.57 | 284.24 | 284.24 | 2.319e+6 |
| 2025-12-18 | WMB | 58.68 | 59.51 | 58.19 | 58.24 | 58.24 | 6.624e+6 |
| 2025-12-18 | REG | 67.24 | 67.45 | 66.6 | 67.06 | 67.06 | 1.867e+6 |
| 2025-12-18 | NWSA | 26.01 | 26.44 | 25.95 | 26.12 | 26.12 | 4.114e+6 |
| 2025-12-18 | REGN | 745.53 | 750.82 | 737.25 | 746.7 | 746.7 | 1.058e+6 |
| 2025-12-18 | RF | 27.38 | 27.69 | 27.03 | 27.23 | 27.23 | 1.374e+7 |
| 2025-12-18 | RTX | 177.16 | 179.15 | 176.76 | 176.96 | 176.96 | 4.091e+6 |
| 2025-12-18 | RIG | 3.99 | 4.01 | 3.87 | 3.92 | 3.92 | 2.859e+7 |
| 2025-12-18 | ORCL | 181.6 | 183.63 | 177.49 | 178.93 | 178.93 | 3.630e+7 |
| 2025-12-18 | RJF | 160.26 | 162.42 | 159.03 | 159.08 | 159.08 | 1.606e+6 |
| 2025-12-18 | TTD | 37.63 | 37.73 | 36.89 | 37.29 | 37.29 | 1.065e+7 |
| 2025-12-18 | RL | 366.91 | 378 | 366.45 | 368.11 | 368.11 | 827,100 |
| 2025-12-18 | WSM | 187.8 | 195.45 | 187.55 | 188.02 | 188.02 | 1.533e+6 |
| 2025-12-18 | MDLZ | 52.8 | 53.87 | 52.73 | 53.81 | 53.81 | 1.927e+7 |
| 2025-12-18 | STT | 126.5 | 127.31 | 125.1 | 125.7 | 125.7 | 2.056e+6 |
| 2025-12-18 | ULTA | 594.12 | 600.32 | 586.54 | 594.01 | 594.01 | 779,149 |
| 2025-12-18 | RMD | 244.8 | 246.47 | 240.38 | 241.27 | 241.27 | 1.103e+6 |
| 2025-12-18 | ROK | 394.09 | 395 | 388.58 | 389.07 | 389.07 | 874,629 |
| 2025-12-18 | SCHW | 96.23 | 96.71 | 95.26 | 96.56 | 96.56 | 9.628e+6 |
| 2025-12-18 | ROP | 447.01 | 452.73 | 444.77 | 448.45 | 448.45 | 2.344e+6 |
| 2025-12-18 | VLO | 162.08 | 162.08 | 158.98 | 160.19 | 160.19 | 2.549e+6 |
| 2025-12-18 | ROST | 183.12 | 184.12 | 181.38 | 182.19 | 182.19 | 2.164e+6 |
| 2025-12-18 | RSG | 213.18 | 213.92 | 211.68 | 212.23 | 212.23 | 2.179e+6 |
| 2025-12-18 | RVTY | 97.52 | 98.55 | 95.6 | 96.13 | 96.13 | 1.081e+6 |
| 2025-12-18 | STX | 287.25 | 297.93 | 285.42 | 290.73 | 290.73 | 3.731e+6 |
| 2025-12-18 | SATS | 103.59 | 105.86 | 101.59 | 102.59 | 102.59 | 4.024e+6 |
| 2025-12-18 | SBNY | 1.27 | 1.5 | 0.5 | 1.48 | 1.48 | 709,401 |
| 2025-12-18 | SWK | 72.08 | 73.3 | 71.64 | 72.14 | 72.14 | 1.568e+6 |
| 2025-12-18 | ZBH | 91.3 | 92.33 | 89.78 | 89.92 | 89.92 | 2.147e+6 |
| 2025-12-18 | SBUX | 86.62 | 89.48 | 86.24 | 88.33 | 88.33 | 1.647e+7 |
| 2025-12-18 | PNW | 87.38 | 87.61 | 86.46 | 86.92 | 86.92 | 1.710e+6 |
| 2025-12-18 | SE | 121.04 | 122.74 | 119.48 | 120.46 | 120.46 | 5.656e+6 |
| 2025-12-18 | SLB | 38.32 | 38.34 | 37.67 | 37.91 | 37.91 | 1.201e+7 |
| 2025-12-18 | SEDG | 30.3 | 30.79 | 28.21 | 28.47 | 28.47 | 3.519e+6 |
| 2025-12-18 | SHW | 329.92 | 333.69 | 323.62 | 323.8 | 323.8 | 2.348e+6 |
| 2025-12-18 | TDC | 29.99 | 30.2 | 29.62 | 29.86 | 29.86 | 1.474e+6 |
| 2025-12-18 | SWKS | 65.55 | 65.55 | 63.67 | 63.72 | 63.72 | 2.646e+6 |
| 2025-12-18 | SIG | 83.22 | 84.08 | 81.66 | 82.4 | 82.4 | 1.310e+6 |
| 2025-12-18 | TMUS | 198.24 | 201.4 | 198.24 | 199.31 | 199.31 | 6.863e+6 |
| 2025-12-18 | PSA | 263.57 | 265.38 | 258.53 | 258.74 | 258.74 | 1.775e+6 |
| 2025-12-18 | PKG | 200.96 | 203.73 | 198.92 | 202.84 | 202.84 | 975,300 |
| 2025-12-18 | T | 23.78 | 24.01 | 23.7 | 23.73 | 23.73 | 3.104e+7 |
| 2025-12-18 | TAP | 47.39 | 47.85 | 47.11 | 47.2 | 47.2 | 2.472e+6 |
| 2025-12-18 | UBER | 80.36 | 80.71 | 79.55 | 79.69 | 79.69 | 1.868e+7 |