Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
56951–57000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-16 | REG | 67.66 | 67.79 | 66.3 | 66.52 | 66.52 | 1.529e+6 |
| 2025-12-16 | SW | 36.86 | 37.03 | 36.56 | 36.94 | 36.94 | 6.363e+6 |
| 2025-12-16 | PLTR | 181.66 | 188.5 | 181.14 | 187.75 | 187.75 | 4.207e+7 |
| 2025-12-16 | VFC | 19 | 19.33 | 18.74 | 18.92 | 18.92 | 7.909e+6 |
| 2025-12-16 | URI | 805.96 | 826.09 | 798.17 | 815.16 | 815.16 | 655,524 |
| 2025-12-16 | REGN | 750.55 | 755.32 | 732.75 | 744.36 | 744.36 | 713,243 |
| 2025-12-16 | UA | 4.1 | 4.19 | 4.07 | 4.19 | 4.19 | 3.781e+6 |
| 2025-12-16 | STI | 6.63 | 6.63 | 6.36 | 6.52 | 6.52 | 35,006 |
| 2025-12-16 | PRGO | 12.63 | 12.75 | 12.46 | 12.73 | 12.73 | 3.363e+6 |
| 2025-12-16 | VRSK | 218.99 | 219.32 | 215.45 | 217.09 | 217.09 | 1.347e+6 |
| 2025-12-16 | RF | 27.23 | 27.37 | 26.95 | 27.25 | 27.25 | 1.091e+7 |
| 2025-12-16 | RHI | 26.42 | 26.84 | 26.17 | 26.49 | 26.49 | 1.823e+6 |
| 2025-12-16 | RIG | 4 | 4.01 | 3.79 | 3.84 | 3.84 | 4.457e+7 |
| 2025-12-16 | NKE | 66.85 | 67.75 | 66.3 | 66.68 | 66.68 | 1.638e+7 |
| 2025-12-16 | UNM | 76.5 | 76.74 | 75.86 | 76.6 | 76.6 | 1.291e+6 |
| 2025-12-16 | RJF | 161.84 | 162.3 | 160.38 | 160.81 | 160.81 | 1.301e+6 |
| 2025-12-16 | RL | 371.13 | 374.63 | 367.3 | 367.37 | 367.37 | 1.019e+6 |
| 2025-12-16 | VRSN | 238.8 | 241.93 | 238.8 | 240.71 | 240.71 | 578,500 |
| 2025-12-16 | RMD | 246.7 | 248.6 | 242.33 | 246.03 | 246.03 | 1.333e+6 |
| 2025-12-16 | PPL | 33.97 | 34.02 | 33.63 | 33.73 | 33.73 | 6.286e+6 |
| 2025-12-16 | NSC | 296.93 | 297.8 | 291.16 | 291.44 | 291.44 | 2.334e+6 |
| 2025-12-16 | ROP | 440.4 | 443.88 | 437.88 | 441.75 | 441.75 | 1.352e+6 |
| 2025-12-16 | TDC | 30.06 | 30.28 | 29.53 | 29.68 | 29.68 | 1.220e+6 |
| 2025-12-16 | ROST | 184.42 | 185.46 | 181.66 | 182.02 | 182.02 | 2.645e+6 |
| 2025-12-16 | NWSA | 25.95 | 26.12 | 25.63 | 25.78 | 25.78 | 5.639e+6 |
| 2025-12-16 | SPG | 182.61 | 182.75 | 180.17 | 180.45 | 180.45 | 1.583e+6 |
| 2025-12-16 | A | 139.91 | 139.94 | 137.48 | 138.63 | 138.63 | 1.799e+6 |
| 2025-12-16 | AA | 45.85 | 46.81 | 45.51 | 46.41 | 46.41 | 4.553e+6 |
| 2025-12-16 | AAL | 15.36 | 16.08 | 15.28 | 15.99 | 15.99 | 9.840e+7 |
| 2025-12-16 | AAP | 45.42 | 45.42 | 42.35 | 43.61 | 43.61 | 2.910e+6 |
| 2025-12-16 | AAPL | 272.31 | 274.99 | 271.29 | 274.1 | 274.1 | 3.765e+7 |
| 2025-12-16 | ABBV | 222.76 | 223.18 | 218.33 | 220.06 | 220.06 | 6.406e+6 |
| 2025-12-16 | ABNB | 132.03 | 133.05 | 131.17 | 132.01 | 132.01 | 4.391e+6 |
| 2025-12-16 | ABT | 126.97 | 127.16 | 124.89 | 125.44 | 125.44 | 5.764e+6 |
| 2025-12-16 | ACGL | 96 | 96.04 | 95.02 | 95.58 | 95.58 | 2.430e+6 |
| 2025-12-16 | ACN | 277.15 | 277.15 | 267 | 268.19 | 268.19 | 5.503e+6 |
| 2025-12-16 | ADBE | 350 | 355.86 | 345.43 | 347.89 | 347.89 | 4.118e+6 |
| 2025-12-16 | ADI | 280.08 | 281.12 | 276.85 | 277.53 | 277.53 | 3.625e+6 |
| 2025-12-16 | ADM | 57.96 | 58.79 | 57.08 | 57.17 | 57.17 | 3.848e+6 |
| 2025-12-16 | ADSK | 294.31 | 296.22 | 291.88 | 293.98 | 293.98 | 1.483e+6 |
| 2025-12-16 | ADT | 8.19 | 8.22 | 8.07 | 8.08 | 8.08 | 5.345e+6 |
| 2025-12-16 | AEE | 98.21 | 98.63 | 97.19 | 97.33 | 97.33 | 2.971e+6 |
| 2025-12-16 | AEP | 114.03 | 114.38 | 112.27 | 112.85 | 112.85 | 2.706e+6 |
| 2025-12-16 | AES | 13.51 | 13.51 | 13.19 | 13.29 | 13.29 | 5.184e+6 |
| 2025-12-16 | AFL | 109.84 | 110.83 | 108.02 | 108.35 | 108.35 | 3.609e+6 |
| 2025-12-16 | AIG | 85.76 | 85.93 | 83.82 | 84.04 | 84.04 | 5.995e+6 |
| 2025-12-16 | AIV | 4.28 | 4.34 | 4.28 | 4.31 | 4.31 | 2.170e+6 |
| 2025-12-16 | AIZ | 233.18 | 235.79 | 231.16 | 232.38 | 232.38 | 387,300 |
| 2025-12-16 | AJG | 255.41 | 255.96 | 248.51 | 251.21 | 251.21 | 2.062e+6 |
| 2025-12-16 | AKAM | 86.7 | 87.92 | 85.8 | 87.74 | 87.74 | 2.188e+6 |