Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
56901–56950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-16 | POOL | 235.4 | 236.42 | 231.26 | 233.53 | 233.53 | 545,750 |
| 2025-12-16 | WFC | 92.1 | 92.19 | 90.47 | 91.22 | 91.22 | 1.298e+7 |
| 2025-12-16 | WYNN | 125.65 | 126.8 | 124.93 | 125.44 | 125.44 | 1.310e+6 |
| 2025-12-16 | PEG | 80.08 | 80.44 | 79.08 | 79.29 | 79.29 | 3.217e+6 |
| 2025-12-16 | UBER | 81.75 | 82.05 | 80.26 | 80.92 | 80.92 | 2.447e+7 |
| 2025-12-16 | WU | 9.16 | 9.25 | 9.11 | 9.15 | 9.15 | 7.838e+6 |
| 2025-12-16 | WY | 23.21 | 23.23 | 22.74 | 23.08 | 23.08 | 8.034e+6 |
| 2025-12-16 | PENN | 13.92 | 14.3 | 13.69 | 14.15 | 14.15 | 4.531e+6 |
| 2025-12-16 | SYK | 353.15 | 353.15 | 347.74 | 349.87 | 349.87 | 2.353e+6 |
| 2025-12-16 | PEP | 150.65 | 151 | 148.66 | 149.04 | 149.04 | 7.520e+6 |
| 2025-12-16 | PFE | 25.58 | 25.65 | 24.11 | 24.7 | 24.7 | 1.117e+8 |
| 2025-12-16 | NCLH | 21.68 | 22.05 | 21.53 | 21.54 | 21.54 | 1.945e+7 |
| 2025-12-16 | NFLX | 93.88 | 94.93 | 93.32 | 94.57 | 94.57 | 3.427e+7 |
| 2025-12-16 | NBR | 53.38 | 53.38 | 49.23 | 50.06 | 50.06 | 536,700 |
| 2025-12-16 | SYY | 74.75 | 74.97 | 73.76 | 74.01 | 74.01 | 2.931e+6 |
| 2025-12-16 | PFG | 90.1 | 90.39 | 88.15 | 88.74 | 88.74 | 1.506e+6 |
| 2025-12-16 | PNW | 86.04 | 86.77 | 85.76 | 86.21 | 86.21 | 900,000 |
| 2025-12-16 | SPGI | 498.54 | 502.32 | 493.85 | 498.7 | 498.7 | 2.369e+6 |
| 2025-12-16 | PHM | 126.46 | 126.98 | 122.29 | 124.13 | 124.13 | 2.170e+6 |
| 2025-12-16 | PG | 143.99 | 144.42 | 142.56 | 143.11 | 143.11 | 1.025e+7 |
| 2025-12-16 | TTWO | 244.5 | 246.91 | 243.19 | 244.53 | 244.53 | 1.527e+6 |
| 2025-12-16 | WDC | 172 | 177.3 | 170.66 | 174.5 | 174.5 | 5.857e+6 |
| 2025-12-16 | PH | 879.42 | 881.97 | 865.63 | 870.9 | 870.9 | 653,800 |
| 2025-12-16 | VRT | 158.31 | 162.43 | 154.61 | 160.62 | 160.62 | 7.809e+6 |
| 2025-12-16 | TXN | 176.29 | 176.97 | 173.98 | 175.52 | 175.52 | 5.747e+6 |
| 2025-12-16 | PLD | 128.22 | 129.02 | 126.38 | 126.59 | 126.59 | 3.249e+6 |
| 2025-12-16 | SRE | 87.43 | 87.86 | 86.26 | 87.3 | 87.3 | 3.321e+6 |
| 2025-12-16 | PSX | 138.02 | 138.82 | 129.45 | 129.77 | 129.77 | 4.971e+6 |
| 2025-12-16 | ZBH | 91.52 | 91.78 | 89.98 | 90.43 | 90.43 | 2.065e+6 |
| 2025-12-16 | SMCI | 31.3 | 31.91 | 30.95 | 31.66 | 31.66 | 2.084e+7 |
| 2025-12-16 | PVH | 74.41 | 75.01 | 72.53 | 72.89 | 72.89 | 741,500 |
| 2025-12-16 | PWR | 435.16 | 440.26 | 430.61 | 438.29 | 438.29 | 988,038 |
| 2025-12-16 | VMC | 296.52 | 297.14 | 289.7 | 290.89 | 290.89 | 1.071e+6 |
| 2025-12-16 | PYPL | 61.5 | 61.96 | 60.76 | 61.14 | 61.14 | 1.732e+7 |
| 2025-12-16 | UPS | 97.13 | 97.65 | 96.14 | 97.1 | 97.1 | 4.842e+6 |
| 2025-12-16 | NAVI | 12.63 | 12.85 | 12.61 | 12.81 | 12.81 | 1.106e+6 |
| 2025-12-16 | Q | 76.45 | 79.08 | 76.09 | 78.45 | 78.45 | 2.972e+6 |
| 2025-12-16 | SWKS | 65.7 | 66.14 | 64.28 | 65.24 | 65.24 | 2.556e+6 |
| 2025-12-16 | SOLV | 82.11 | 82.31 | 80.25 | 80.59 | 80.59 | 1.056e+6 |
| 2025-12-16 | QCOM | 178.05 | 178.05 | 173.7 | 175 | 175 | 7.136e+6 |
| 2025-12-16 | ROK | 405.92 | 406.81 | 395.47 | 398.46 | 398.46 | 788,739 |
| 2025-12-16 | QRVO | 87.67 | 88.34 | 85.91 | 86.57 | 86.57 | 1.409e+6 |
| 2025-12-16 | XRAY | 11.19 | 11.26 | 11.01 | 11.21 | 11.21 | 4.745e+6 |
| 2025-12-16 | XYL | 138.17 | 139.09 | 136.28 | 137.13 | 137.13 | 1.218e+6 |
| 2025-12-16 | SEE | 42 | 42.01 | 41.37 | 41.47 | 41.47 | 2.927e+6 |
| 2025-12-16 | NDAQ | 92.73 | 93.4 | 92.09 | 92.64 | 92.64 | 2.320e+6 |
| 2025-12-16 | R | 189.01 | 191.3 | 187.39 | 189.98 | 189.98 | 323,100 |
| 2025-12-16 | TSN | 59.35 | 59.43 | 57.68 | 57.72 | 57.72 | 2.626e+6 |
| 2025-12-16 | UNH | 337.79 | 338.36 | 328.47 | 331.62 | 331.62 | 6.334e+6 |
| 2025-12-16 | RCL | 284.9 | 288.05 | 278.5 | 279.07 | 279.07 | 2.177e+6 |