Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
56251–56300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | ODFL | 155.91 | 158.82 | 154.6 | 155.51 | 155.51 | 2.273e+6 |
| 2025-12-17 | SNA | 343.87 | 346.51 | 340.4 | 341.52 | 341.52 | 225,500 |
| 2025-12-17 | TFC | 48.89 | 49.37 | 48.66 | 49.13 | 49.13 | 8.882e+6 |
| 2025-12-17 | OGN | 6.92 | 7.11 | 6.91 | 6.96 | 6.96 | 4.504e+6 |
| 2025-12-17 | NE | 27.9 | 28.47 | 27.37 | 28.21 | 28.21 | 2.027e+6 |
| 2025-12-17 | TYL | 450.57 | 456.74 | 448.84 | 451.26 | 451.26 | 351,540 |
| 2025-12-17 | OI | 15.15 | 15.3 | 15.04 | 15.16 | 15.16 | 1.639e+6 |
| 2025-12-17 | UA | 4.17 | 4.24 | 4.11 | 4.14 | 4.14 | 4.800e+6 |
| 2025-12-17 | PNC | 207.37 | 209.4 | 206.3 | 207.11 | 207.11 | 1.724e+6 |
| 2025-12-17 | OKE | 69.35 | 71.38 | 68.92 | 71.21 | 71.21 | 4.992e+6 |
| 2025-12-17 | SNPS | 465.91 | 467 | 452.96 | 453.07 | 453.07 | 2.526e+6 |
| 2025-12-17 | SO | 84.26 | 86.19 | 84.24 | 85.65 | 85.65 | 8.995e+6 |
| 2025-12-17 | ON | 54.54 | 55.18 | 53.12 | 53.33 | 53.33 | 7.931e+6 |
| 2025-12-17 | NEE | 80.43 | 80.76 | 79.11 | 79.75 | 79.75 | 1.021e+7 |
| 2025-12-17 | WDAY | 215.82 | 221.53 | 215.81 | 216 | 216 | 3.778e+6 |
| 2025-12-17 | ORLY | 92.35 | 93.64 | 92.21 | 92.85 | 92.85 | 6.073e+6 |
| 2025-12-17 | PNR | 103.37 | 105.36 | 102.58 | 103.08 | 103.08 | 1.078e+6 |
| 2025-12-17 | TJX | 154.61 | 154.92 | 153.67 | 154.71 | 154.71 | 3.846e+6 |
| 2025-12-17 | OTIS | 87.03 | 88.52 | 86.98 | 88.06 | 88.06 | 4.374e+6 |
| 2025-12-17 | STZ | 138.67 | 140.07 | 136.95 | 137.9 | 137.9 | 2.382e+6 |
| 2025-12-17 | PRU | 115.42 | 115.74 | 113.51 | 114.13 | 114.13 | 2.066e+6 |
| 2025-12-17 | OXY | 39.13 | 40.69 | 39.08 | 40.44 | 40.44 | 1.394e+7 |
| 2025-12-17 | RHI | 26.38 | 27.12 | 26.38 | 26.93 | 26.93 | 2.001e+6 |
| 2025-12-17 | UNP | 234.07 | 236.7 | 233.31 | 235.51 | 235.51 | 2.530e+6 |
| 2025-12-17 | PANW | 187.53 | 188.33 | 183.28 | 183.44 | 183.44 | 5.758e+6 |
| 2025-12-17 | UAL | 113 | 114.83 | 109.85 | 110.27 | 110.27 | 5.601e+6 |
| 2025-12-17 | PODD | 288.81 | 295 | 288.81 | 289.57 | 289.57 | 697,800 |
| 2025-12-17 | PAYC | 164.49 | 169.76 | 164.49 | 166.52 | 166.52 | 984,729 |
| 2025-12-17 | WFC | 91.78 | 92.34 | 91.49 | 91.61 | 91.61 | 1.482e+7 |
| 2025-12-17 | POM | 0.3188 | 0.35 | 0.295 | 0.306 | 0.306 | 1.308e+6 |
| 2025-12-17 | PAYX | 112.58 | 115.13 | 111.97 | 114.03 | 114.03 | 5.110e+6 |
| 2025-12-17 | NDSN | 234.99 | 238.89 | 234.82 | 237.34 | 237.34 | 658,700 |
| 2025-12-17 | NBR | 50.27 | 51.32 | 49 | 50.8 | 50.8 | 341,843 |
| 2025-12-17 | PBI | 10.17 | 10.5 | 10.17 | 10.39 | 10.39 | 3.649e+6 |
| 2025-12-17 | XEL | 72.51 | 72.78 | 71.71 | 72.05 | 72.05 | 9.097e+6 |
| 2025-12-17 | ROK | 397.03 | 401.37 | 385.79 | 387 | 387 | 816,503 |
| 2025-12-17 | PCAR | 109.67 | 110.45 | 109.07 | 109.61 | 109.61 | 3.061e+6 |
| 2025-12-17 | PSKY | 13.43 | 13.46 | 12.94 | 12.98 | 12.98 | 1.288e+7 |
| 2025-12-17 | URBN | 83.45 | 83.88 | 80.84 | 80.91 | 80.91 | 1.759e+6 |
| 2025-12-17 | PCG | 15.18 | 15.72 | 15.18 | 15.59 | 15.59 | 2.320e+7 |
| 2025-12-17 | WYNN | 126.17 | 126.4 | 124.45 | 124.84 | 124.84 | 978,057 |
| 2025-12-17 | WU | 9.16 | 9.31 | 9.13 | 9.19 | 9.19 | 9.269e+6 |
| 2025-12-17 | PEG | 79.29 | 79.6 | 78.73 | 79.27 | 79.27 | 3.463e+6 |
| 2025-12-17 | UBER | 80.81 | 81.3 | 78.78 | 79.14 | 79.14 | 2.801e+7 |
| 2025-12-17 | SYK | 350.64 | 355.32 | 349.34 | 350.76 | 350.76 | 1.967e+6 |
| 2025-12-17 | PENN | 14.21 | 14.64 | 14.11 | 14.37 | 14.37 | 3.482e+6 |
| 2025-12-17 | NKE | 66.12 | 66.39 | 65.19 | 65.26 | 65.26 | 1.321e+7 |
| 2025-12-17 | SJM | 97.71 | 98.91 | 97.32 | 98.3 | 98.3 | 1.162e+6 |
| 2025-12-17 | PEP | 149.05 | 149.9 | 148.16 | 148.75 | 148.75 | 8.067e+6 |
| 2025-12-17 | MTB | 203.45 | 205.91 | 203.45 | 204.7 | 204.7 | 1.058e+6 |