Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
57551–57600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-15 | QRVO | 88.42 | 89.15 | 87.36 | 87.7 | 87.7 | 851,000 |
| 2025-12-15 | XRAY | 11.53 | 11.59 | 11.07 | 11.24 | 11.24 | 4.309e+6 |
| 2025-12-15 | STLD | 170.44 | 170.71 | 165.08 | 167.93 | 167.93 | 1.838e+6 |
| 2025-12-15 | PTC | 177.34 | 177.34 | 173.86 | 175.07 | 175.07 | 1.559e+6 |
| 2025-12-15 | NBR | 55.24 | 55.86 | 53.51 | 53.54 | 53.54 | 487,200 |
| 2025-12-15 | SEE | 41.8 | 41.88 | 41.56 | 41.88 | 41.88 | 2.000e+6 |
| 2025-12-15 | WDC | 178.21 | 180.9 | 171.74 | 171.96 | 171.96 | 5.782e+6 |
| 2025-12-15 | R | 188.49 | 190.69 | 185.71 | 189.08 | 189.08 | 645,000 |
| 2025-12-15 | ROL | 59.82 | 60.29 | 59.42 | 59.64 | 59.64 | 2.082e+6 |
| 2025-12-15 | TDC | 31.35 | 31.46 | 29.95 | 30.15 | 30.15 | 1.243e+6 |
| 2025-12-15 | SJM | 100.2 | 101.06 | 99.34 | 99.56 | 99.56 | 2.045e+6 |
| 2025-12-15 | NDAQ | 93.29 | 93.33 | 91.89 | 92.64 | 92.64 | 2.543e+6 |
| 2025-12-15 | UNH | 338.36 | 342.3 | 334.4 | 338.47 | 338.47 | 6.447e+6 |
| 2025-12-15 | PHM | 127.49 | 127.62 | 125.31 | 125.98 | 125.98 | 1.397e+6 |
| 2025-12-15 | RCL | 278.17 | 289.39 | 277.78 | 284.73 | 284.73 | 3.235e+6 |
| 2025-12-15 | SW | 36.77 | 36.87 | 36.27 | 36.79 | 36.79 | 4.953e+6 |
| 2025-12-15 | NFLX | 96.02 | 96.37 | 93.53 | 93.77 | 93.77 | 4.002e+7 |
| 2025-12-15 | REG | 67.01 | 67.64 | 66.34 | 67.59 | 67.59 | 1.315e+6 |
| 2025-12-15 | REGN | 746.84 | 754.64 | 744.38 | 750.6 | 750.6 | 932,936 |
| 2025-12-15 | PM | 151.36 | 156.43 | 150.8 | 155.59 | 155.59 | 7.021e+6 |
| 2025-12-15 | URI | 816.68 | 816.68 | 796.85 | 806.96 | 806.96 | 559,496 |
| 2025-12-15 | STI | 7.55 | 7.55 | 6.49 | 6.61 | 6.61 | 30,663 |
| 2025-12-15 | RF | 27.64 | 27.7 | 27.12 | 27.13 | 27.13 | 1.246e+7 |
| 2025-12-15 | RIG | 4.15 | 4.16 | 4.04 | 4.08 | 4.08 | 3.097e+7 |
| 2025-12-15 | PLTR | 185.08 | 187.78 | 180.03 | 183.25 | 183.25 | 3.280e+7 |
| 2025-12-15 | UHS | 222.21 | 225.07 | 219.79 | 223.65 | 223.65 | 1.131e+6 |
| 2025-12-15 | UNM | 75.13 | 76.82 | 75.13 | 76.19 | 76.19 | 1.804e+6 |
| 2025-12-15 | RJF | 163.39 | 163.55 | 160.75 | 161.67 | 161.67 | 1.339e+6 |
| 2025-12-15 | SBAC | 190.26 | 190.98 | 187.85 | 190.67 | 190.67 | 911,913 |
| 2025-12-15 | TXN | 173.33 | 177.29 | 172 | 175.92 | 175.92 | 9.038e+6 |
| 2025-12-15 | RL | 372.72 | 375.73 | 368.97 | 369.74 | 369.74 | 1.092e+6 |
| 2025-12-15 | RMD | 253.65 | 254.48 | 249.53 | 251.73 | 251.73 | 1.183e+6 |
| 2025-12-15 | WM | 214.37 | 217.75 | 213.69 | 217.46 | 217.46 | 2.013e+6 |
| 2025-12-15 | ROP | 445.61 | 446.81 | 437.82 | 441.57 | 441.57 | 1.915e+6 |
| 2025-12-15 | ROST | 182.77 | 184.36 | 181.39 | 183.89 | 183.89 | 3.118e+6 |
| 2025-12-15 | NWSA | 26.18 | 26.22 | 25.89 | 25.94 | 25.94 | 3.628e+6 |
| 2025-12-15 | SPG | 180.57 | 182.26 | 180.18 | 182.07 | 182.07 | 1.499e+6 |
| 2025-12-15 | A | 141.26 | 142.8 | 139.16 | 140.04 | 140.04 | 2.712e+6 |
| 2025-12-15 | AA | 46.51 | 46.53 | 45.25 | 45.34 | 45.34 | 3.854e+6 |
| 2025-12-15 | AAL | 15.14 | 15.35 | 14.87 | 15.33 | 15.33 | 8.012e+7 |
| 2025-12-15 | AAP | 45.87 | 45.97 | 44.83 | 44.99 | 44.99 | 2.010e+6 |
| 2025-12-15 | AAPL | 279.63 | 279.63 | 272.33 | 273.6 | 273.6 | 5.041e+7 |
| 2025-12-15 | ABBV | 220.62 | 224.62 | 219.95 | 223.78 | 223.78 | 5.972e+6 |
| 2025-12-15 | ABNB | 129.29 | 132.25 | 128.3 | 131.81 | 131.81 | 5.518e+6 |
| 2025-12-15 | ABT | 124.31 | 128.19 | 123.8 | 127.03 | 127.03 | 7.716e+6 |
| 2025-12-15 | ACGL | 94.28 | 96 | 93.85 | 95.72 | 95.72 | 2.637e+6 |
| 2025-12-15 | ACN | 272.09 | 272.49 | 267.18 | 270.77 | 270.77 | 4.042e+6 |
| 2025-12-15 | ADBE | 352.6 | 355 | 343.88 | 351.15 | 351.15 | 5.480e+6 |
| 2025-12-15 | ADI | 280.76 | 281.84 | 278.03 | 279.57 | 279.57 | 3.595e+6 |
| 2025-12-15 | ADM | 58.86 | 59.53 | 58.23 | 59.36 | 59.36 | 2.646e+6 |