Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
56851–56900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-16 | TGT | 96 | 96.61 | 95.17 | 95.78 | 95.78 | 5.143e+6 |
| 2025-12-16 | ZBRA | 265.61 | 267.54 | 261.08 | 261.17 | 261.17 | 454,443 |
| 2025-12-16 | O | 56.85 | 56.9 | 56.16 | 56.19 | 56.19 | 5.410e+6 |
| 2025-12-16 | XYZ | 64.3 | 65.5 | 63.88 | 64.55 | 64.55 | 6.213e+6 |
| 2025-12-16 | ZION | 58.53 | 59.12 | 57.89 | 58.46 | 58.46 | 1.472e+6 |
| 2025-12-16 | ODFL | 158.56 | 159.08 | 154.64 | 156.72 | 156.72 | 2.209e+6 |
| 2025-12-16 | VNT | 37.37 | 37.76 | 37.22 | 37.65 | 37.65 | 1.408e+6 |
| 2025-12-16 | TXT | 87.53 | 87.62 | 85.6 | 86.31 | 86.31 | 1.569e+6 |
| 2025-12-16 | WM | 219.08 | 219.72 | 217.54 | 218.04 | 218.04 | 1.592e+6 |
| 2025-12-16 | TFC | 48.71 | 48.82 | 48.07 | 48.7 | 48.7 | 9.057e+6 |
| 2025-12-16 | SNA | 348.98 | 348.98 | 343.21 | 343.87 | 343.87 | 242,926 |
| 2025-12-16 | OGN | 6.97 | 6.98 | 6.79 | 6.94 | 6.94 | 4.991e+6 |
| 2025-12-16 | SO | 84.04 | 84.62 | 83.65 | 84.35 | 84.35 | 6.580e+6 |
| 2025-12-16 | NE | 28.96 | 29 | 27.36 | 27.69 | 27.69 | 2.473e+6 |
| 2025-12-16 | OI | 15.54 | 15.59 | 15 | 15.15 | 15.15 | 1.838e+6 |
| 2025-12-16 | TMUS | 196 | 198.72 | 195.02 | 197.05 | 197.05 | 5.686e+6 |
| 2025-12-16 | TYL | 449 | 452.21 | 446.69 | 450.11 | 450.11 | 384,151 |
| 2025-12-16 | STE | 254.2 | 254.2 | 250.45 | 252.39 | 252.39 | 642,416 |
| 2025-12-16 | OKE | 70.68 | 71.01 | 69.15 | 69.34 | 69.34 | 6.595e+6 |
| 2025-12-16 | PNC | 209.05 | 209.05 | 206.62 | 206.79 | 206.79 | 1.723e+6 |
| 2025-12-16 | SLG | 44.71 | 45.14 | 44.06 | 44.96 | 44.96 | 989,873 |
| 2025-12-16 | XOM | 115.21 | 115.28 | 113.08 | 113.15 | 113.15 | 1.764e+7 |
| 2025-12-16 | SNPS | 453.86 | 465 | 452.5 | 463.34 | 463.34 | 2.099e+6 |
| 2025-12-16 | ON | 54.95 | 55.02 | 53.1 | 54.56 | 54.56 | 7.917e+6 |
| 2025-12-16 | PM | 155.92 | 157.02 | 154.67 | 155.13 | 155.13 | 5.954e+6 |
| 2025-12-16 | NEE | 81.09 | 81.3 | 79.65 | 80.77 | 80.77 | 6.617e+6 |
| 2025-12-16 | ORLY | 94.87 | 95.6 | 92.77 | 92.9 | 92.9 | 5.661e+6 |
| 2025-12-16 | TJX | 156.08 | 156.85 | 154.06 | 154.14 | 154.14 | 4.659e+6 |
| 2025-12-16 | PNR | 106.89 | 107.49 | 103.45 | 103.82 | 103.82 | 1.071e+6 |
| 2025-12-16 | OTIS | 88.04 | 88.07 | 86.56 | 87.03 | 87.03 | 3.682e+6 |
| 2025-12-16 | OXY | 39.61 | 39.65 | 38.62 | 38.74 | 38.74 | 1.313e+7 |
| 2025-12-16 | PRU | 116.17 | 116.52 | 114.75 | 115.51 | 115.51 | 2.344e+6 |
| 2025-12-16 | PANW | 185.1 | 188.33 | 184.64 | 187.09 | 187.09 | 5.757e+6 |
| 2025-12-16 | STLD | 167.18 | 168.57 | 166.35 | 168.11 | 168.11 | 1.131e+6 |
| 2025-12-16 | UNP | 240.26 | 240.26 | 233.93 | 234.65 | 234.65 | 2.756e+6 |
| 2025-12-16 | PAYC | 160.78 | 163.13 | 159.87 | 162.33 | 162.33 | 578,100 |
| 2025-12-16 | VICI | 27.7 | 27.81 | 27.38 | 27.41 | 27.41 | 1.662e+7 |
| 2025-12-16 | PODD | 296.36 | 296.36 | 287.52 | 288.73 | 288.73 | 1.029e+6 |
| 2025-12-16 | PAYX | 112.5 | 113.03 | 111.73 | 112.58 | 112.58 | 4.114e+6 |
| 2025-12-16 | WDAY | 215.2 | 217.9 | 214.55 | 216.11 | 216.11 | 2.899e+6 |
| 2025-12-16 | POM | 0.37 | 0.3713 | 0.313 | 0.3251 | 0.3251 | 1.204e+6 |
| 2025-12-16 | PBI | 10.05 | 10.31 | 10.04 | 10.18 | 10.18 | 2.603e+6 |
| 2025-12-16 | STX | 284.17 | 293.66 | 279.28 | 286.88 | 286.88 | 3.091e+6 |
| 2025-12-16 | XEL | 74.62 | 74.87 | 71.35 | 72.63 | 72.63 | 1.125e+7 |
| 2025-12-16 | PCAR | 111.27 | 111.64 | 108.74 | 110.13 | 110.13 | 3.532e+6 |
| 2025-12-16 | TTD | 36.1 | 36.77 | 35.72 | 36.64 | 36.64 | 1.312e+7 |
| 2025-12-16 | PSKY | 13.73 | 13.85 | 13.38 | 13.72 | 13.72 | 7.513e+6 |
| 2025-12-16 | PCG | 15.23 | 15.3 | 15.12 | 15.18 | 15.18 | 2.744e+7 |
| 2025-12-16 | PSA | 270.07 | 270.47 | 264.75 | 264.78 | 264.78 | 1.699e+6 |
| 2025-12-16 | URBN | 82.59 | 83.19 | 81 | 81.73 | 81.73 | 2.118e+6 |