Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
57501–57550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-15 | PAYC | 166.7 | 167.04 | 162.06 | 162.37 | 162.37 | 835,048 |
| 2025-12-15 | PODD | 296.1 | 297.2 | 291.18 | 291.51 | 291.51 | 731,500 |
| 2025-12-15 | PAYX | 113.18 | 113.85 | 112.29 | 112.74 | 112.74 | 4.445e+6 |
| 2025-12-15 | POM | 0.4403 | 0.45 | 0.363 | 0.3701 | 0.3701 | 2.235e+6 |
| 2025-12-15 | VRSN | 240.99 | 242.8 | 236.17 | 240.34 | 240.34 | 915,000 |
| 2025-12-15 | PBI | 10.06 | 10.17 | 9.99 | 9.99 | 9.99 | 1.714e+6 |
| 2025-12-15 | XEL | 74.92 | 74.92 | 73.95 | 74.59 | 74.59 | 6.506e+6 |
| 2025-12-15 | PCAR | 110.55 | 111.32 | 108.93 | 110.91 | 110.91 | 4.655e+6 |
| 2025-12-15 | PSKY | 13.65 | 13.87 | 13.34 | 13.86 | 13.86 | 6.609e+6 |
| 2025-12-15 | PCG | 15.11 | 15.33 | 15.03 | 15.27 | 15.27 | 2.563e+7 |
| 2025-12-15 | PPL | 33.89 | 34.08 | 33.7 | 34.01 | 34.01 | 6.121e+6 |
| 2025-12-15 | URBN | 82.13 | 83.94 | 81.34 | 82.7 | 82.7 | 1.797e+6 |
| 2025-12-15 | PRGO | 12.86 | 13.08 | 12.46 | 12.56 | 12.56 | 3.895e+6 |
| 2025-12-15 | PEG | 79.1 | 80.14 | 78.25 | 79.96 | 79.96 | 3.004e+6 |
| 2025-12-15 | VEEV | 223.86 | 224.16 | 218.21 | 220.1 | 220.1 | 2.171e+6 |
| 2025-12-15 | WYNN | 123.56 | 126.46 | 120.8 | 125.65 | 125.65 | 1.899e+6 |
| 2025-12-15 | WU | 9.37 | 9.4 | 9.09 | 9.13 | 9.13 | 1.158e+7 |
| 2025-12-15 | UBER | 83.46 | 83.62 | 81.17 | 81.86 | 81.86 | 3.207e+7 |
| 2025-12-15 | PENN | 14.34 | 14.34 | 13.32 | 13.81 | 13.81 | 5.906e+6 |
| 2025-12-15 | SYK | 352.68 | 354.37 | 349.29 | 353.47 | 353.47 | 2.144e+6 |
| 2025-12-15 | PEP | 149.6 | 150.36 | 148.95 | 149.88 | 149.88 | 8.410e+6 |
| 2025-12-15 | NCLH | 20.85 | 21.79 | 20.73 | 21.65 | 21.65 | 2.229e+7 |
| 2025-12-15 | TTD | 36.7 | 36.7 | 35.65 | 36.19 | 36.19 | 1.739e+7 |
| 2025-12-15 | PFE | 24.98 | 25.78 | 24.97 | 25.57 | 25.57 | 6.036e+7 |
| 2025-12-15 | PFG | 89.94 | 91.28 | 89 | 89.82 | 89.82 | 1.706e+6 |
| 2025-12-15 | MDLZ | 53.54 | 53.95 | 53.04 | 53.3 | 53.3 | 1.738e+7 |
| 2025-12-15 | PNW | 86.75 | 86.94 | 85.98 | 86.75 | 86.75 | 1.118e+6 |
| 2025-12-15 | UPS | 97.96 | 98.21 | 96.75 | 97.06 | 97.06 | 5.062e+6 |
| 2025-12-15 | ROK | 402.03 | 405.51 | 397.86 | 399.03 | 399.03 | 911,176 |
| 2025-12-15 | SYY | 73.5 | 75.49 | 73.24 | 74.31 | 74.31 | 3.268e+6 |
| 2025-12-15 | SPGI | 501.35 | 502.1 | 496.52 | 498.47 | 498.47 | 1.750e+6 |
| 2025-12-15 | PG | 141.2 | 143.22 | 141.13 | 143.03 | 143.03 | 1.388e+7 |
| 2025-12-15 | TFC | 49.22 | 49.41 | 48.64 | 48.73 | 48.73 | 6.285e+6 |
| 2025-12-15 | VRSK | 217.98 | 219.71 | 216.47 | 217.68 | 217.68 | 1.402e+6 |
| 2025-12-15 | RHI | 26.89 | 27.11 | 25.93 | 26.33 | 26.33 | 1.805e+6 |
| 2025-12-15 | TTWO | 244.28 | 246.84 | 242.65 | 244.56 | 244.56 | 1.889e+6 |
| 2025-12-15 | PH | 886.34 | 888.67 | 877.96 | 879.84 | 879.84 | 594,091 |
| 2025-12-15 | VRT | 163.37 | 166.51 | 159.96 | 161.7 | 161.7 | 8.861e+6 |
| 2025-12-15 | WFC | 92.59 | 93.27 | 91.51 | 91.92 | 91.92 | 1.389e+7 |
| 2025-12-15 | PSX | 139.2 | 139.62 | 137.35 | 139.35 | 139.35 | 2.992e+6 |
| 2025-12-15 | SRE | 88.89 | 88.89 | 86.46 | 87.98 | 87.98 | 3.620e+6 |
| 2025-12-15 | SMCI | 32.8 | 32.86 | 31.24 | 31.37 | 31.37 | 1.847e+7 |
| 2025-12-15 | PVH | 75.41 | 76.18 | 74.23 | 74.46 | 74.46 | 821,983 |
| 2025-12-15 | VMC | 296.08 | 296.95 | 293.96 | 295.54 | 295.54 | 996,809 |
| 2025-12-15 | PWR | 436.34 | 443.65 | 433.1 | 435.67 | 435.67 | 1.565e+6 |
| 2025-12-15 | PYPL | 61.78 | 62.63 | 60.45 | 60.56 | 60.56 | 1.819e+7 |
| 2025-12-15 | NAVI | 12.57 | 12.67 | 12.47 | 12.56 | 12.56 | 987,763 |
| 2025-12-15 | Q | 79.6 | 80.67 | 75.61 | 76.58 | 76.58 | 2.338e+6 |
| 2025-12-15 | SOLV | 83.65 | 84 | 81.37 | 81.89 | 81.89 | 1.174e+6 |
| 2025-12-15 | QCOM | 178.58 | 179.16 | 175.27 | 178.12 | 178.12 | 6.955e+6 |