Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
56351–56400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | UNM | 76.56 | 77.36 | 76.17 | 76.98 | 76.98 | 1.353e+6 |
| 2025-12-17 | PPG | 101.86 | 103.44 | 101.75 | 102.46 | 102.46 | 2.128e+6 |
| 2025-12-17 | RJF | 160.92 | 162.83 | 159.7 | 159.87 | 159.87 | 1.530e+6 |
| 2025-12-17 | XOM | 113.68 | 116.06 | 113.64 | 115.85 | 115.85 | 1.850e+7 |
| 2025-12-17 | VRSN | 240.74 | 244.01 | 240.27 | 241.57 | 241.57 | 775,016 |
| 2025-12-17 | RL | 370.94 | 372.77 | 363.06 | 363.8 | 363.8 | 720,787 |
| 2025-12-17 | VICI | 27.46 | 27.95 | 27.44 | 27.94 | 27.94 | 2.863e+7 |
| 2025-12-17 | PPL | 33.63 | 34.22 | 33.61 | 34.09 | 34.09 | 8.166e+6 |
| 2025-12-17 | RMD | 245.7 | 248.43 | 243.73 | 244.64 | 244.64 | 918,811 |
| 2025-12-17 | NSC | 291.44 | 293.09 | 290.47 | 291.87 | 291.87 | 1.119e+6 |
| 2025-12-17 | WM | 217.14 | 219.7 | 216.96 | 218.9 | 218.9 | 1.629e+6 |
| 2025-12-17 | ROP | 440.46 | 451.76 | 439.02 | 450.17 | 450.17 | 2.057e+6 |
| 2025-12-17 | V | 344.13 | 346.36 | 342.26 | 342.99 | 342.99 | 7.264e+6 |
| 2025-12-17 | PTC | 174.24 | 176.99 | 173.61 | 175.31 | 175.31 | 959,500 |
| 2025-12-17 | ROST | 182.16 | 182.92 | 181.21 | 182.36 | 182.36 | 2.328e+6 |
| 2025-12-17 | A | 138.11 | 138.75 | 135.72 | 136.11 | 136.11 | 2.242e+6 |
| 2025-12-17 | AA | 47.05 | 47.68 | 46.51 | 46.69 | 46.69 | 4.564e+6 |
| 2025-12-17 | AAL | 15.9 | 16 | 15.44 | 15.51 | 15.51 | 5.692e+7 |
| 2025-12-17 | AAP | 43.43 | 43.63 | 42.17 | 42.35 | 42.35 | 1.497e+6 |
| 2025-12-17 | AAPL | 274.49 | 275.64 | 271.13 | 271.33 | 271.33 | 5.014e+7 |
| 2025-12-17 | ABBV | 220.27 | 222.76 | 219.26 | 220.69 | 220.69 | 5.244e+6 |
| 2025-12-17 | ABNB | 133.96 | 136.82 | 133.62 | 133.78 | 133.78 | 6.158e+6 |
| 2025-12-17 | ABT | 125.33 | 126.24 | 124.53 | 125.29 | 125.29 | 8.049e+6 |
| 2025-12-17 | ACGL | 95.4 | 96.35 | 95.03 | 95.89 | 95.89 | 2.337e+6 |
| 2025-12-17 | ACN | 268.79 | 275.42 | 268.14 | 269.86 | 269.86 | 5.587e+6 |
| 2025-12-17 | ADBE | 347.89 | 357.8 | 347.8 | 354.66 | 354.66 | 4.372e+6 |
| 2025-12-17 | ADI | 278.5 | 279.55 | 269.29 | 270.19 | 270.19 | 4.006e+6 |
| 2025-12-17 | ADM | 57.74 | 58.53 | 57.31 | 57.74 | 57.74 | 2.901e+6 |
| 2025-12-17 | ADSK | 294.13 | 298.3 | 292.05 | 292.97 | 292.97 | 1.391e+6 |
| 2025-12-17 | ADT | 7.99 | 8.17 | 7.91 | 8.09 | 8.09 | 7.101e+6 |
| 2025-12-17 | AEE | 97.29 | 98.34 | 97.15 | 97.86 | 97.86 | 3.426e+6 |
| 2025-12-17 | AEP | 112.72 | 113.31 | 112.16 | 112.99 | 112.99 | 3.809e+6 |
| 2025-12-17 | AES | 13.35 | 13.43 | 13.04 | 13.16 | 13.16 | 6.537e+6 |
| 2025-12-17 | AFL | 107.85 | 109.66 | 107.76 | 109.35 | 109.35 | 3.868e+6 |
| 2025-12-17 | AIG | 84.24 | 85.84 | 83.97 | 85.64 | 85.64 | 7.405e+6 |
| 2025-12-17 | AIV | 4.31 | 4.36 | 4.28 | 4.29 | 4.29 | 1.479e+6 |
| 2025-12-17 | AIZ | 232.16 | 237 | 231.2 | 236.08 | 236.08 | 443,636 |
| 2025-12-17 | AJG | 251.23 | 254 | 249.49 | 250.13 | 250.13 | 1.667e+6 |
| 2025-12-17 | AKAM | 87.56 | 89.34 | 87.15 | 87.55 | 87.55 | 2.122e+6 |
| 2025-12-17 | ALB | 134.86 | 138.34 | 134.09 | 134.37 | 134.37 | 3.105e+6 |
| 2025-12-17 | ALGN | 163 | 165.26 | 159.4 | 160.58 | 160.58 | 1.165e+6 |
| 2025-12-17 | ALK | 52.57 | 52.96 | 51.13 | 51.24 | 51.24 | 2.877e+6 |
| 2025-12-17 | ALL | 207.3 | 208.72 | 205.6 | 208.03 | 208.03 | 1.920e+6 |
| 2025-12-17 | ALLE | 157.96 | 161.21 | 157.6 | 160.1 | 160.1 | 993,900 |
| 2025-12-17 | AMAT | 257.52 | 259.45 | 246.3 | 247.65 | 247.65 | 7.855e+6 |
| 2025-12-17 | AMCR | 40.96 | 41.61 | 40.87 | 41.31 | 41.31 | 3.771e+6 |
| 2025-12-17 | AMD | 210.04 | 211.5 | 197.53 | 198.11 | 198.11 | 3.160e+7 |
| 2025-12-17 | AME | 200.16 | 201.88 | 198.75 | 199.58 | 199.58 | 1.783e+6 |
| 2025-12-17 | AMG | 274.92 | 277.63 | 269.49 | 271.49 | 271.49 | 571,845 |
| 2025-12-17 | AMGN | 322.83 | 325.31 | 320.77 | 321.34 | 321.34 | 2.517e+6 |