Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
57901–57950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 2025-12-12 | HOG | 22.25 | 22.39 | 21.25 | 21.36 | 21.36 | 4.188e+6 |
| 2025-12-12 | A | 142.02 | 142.28 | 138.59 | 139.12 | 139.12 | 1.962e+6 |
| 2025-12-12 | ATO | 166.42 | 168.7 | 166.15 | 167.44 | 167.44 | 983,945 |
| 2025-12-12 | AA | 46.95 | 47.96 | 45.67 | 45.99 | 45.99 | 7.534e+6 |
| 2025-12-12 | HOLX | 74.95 | 75.05 | 74.87 | 75 | 75 | 2.129e+6 |
| 2025-12-12 | AAL | 15.15 | 15.34 | 14.94 | 14.96 | 14.96 | 4.765e+7 |
| 2025-12-12 | HON | 192.11 | 192.7 | 190.51 | 191.65 | 191.65 | 3.325e+6 |
| 2025-12-12 | AAP | 47.76 | 48.12 | 45.6 | 45.89 | 45.89 | 1.499e+6 |
| 2025-12-12 | LNC | 45.3 | 45.53 | 43.87 | 44.02 | 44.02 | 1.334e+6 |
| 2025-12-12 | AAPL | 277.38 | 278.7 | 276.3 | 277.76 | 277.76 | 3.953e+7 |