Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
58051–58100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | TSN | 59.1 | 59.9 | 58.66 | 59.43 | 59.43 | 3.883e+6 |
| 2025-12-12 | OXY | 41.16 | 41.33 | 40.72 | 40.88 | 40.88 | 6.833e+6 |
| 2025-12-12 | ORCL | 195.17 | 196.64 | 184.84 | 188.81 | 188.81 | 5.520e+7 |
| 2025-12-12 | PANW | 191.06 | 193.66 | 188.55 | 191.69 | 191.69 | 5.353e+6 |
| 2025-12-12 | RTX | 178.06 | 178.11 | 175.32 | 177.33 | 177.33 | 6.440e+6 |
| 2025-12-12 | PAYC | 166.14 | 168.81 | 165.15 | 166.16 | 166.16 | 643,737 |
| 2025-12-12 | ZBH | 92.1 | 92.66 | 90.09 | 91.1 | 91.1 | 2.734e+6 |
| 2025-12-12 | PAYX | 112.57 | 113.88 | 112.3 | 112.81 | 112.81 | 4.543e+6 |
| 2025-12-12 | PHM | 127.3 | 127.54 | 125.05 | 125.9 | 125.9 | 1.280e+6 |
| 2025-12-12 | PBI | 10.08 | 10.09 | 9.88 | 10.08 | 10.08 | 1.563e+6 |
| 2025-12-12 | UA | 4.26 | 4.35 | 4.13 | 4.16 | 4.16 | 3.666e+6 |
| 2025-12-12 | PCAR | 111.19 | 111.76 | 109.47 | 109.54 | 109.54 | 3.343e+6 |
| 2025-12-12 | UPS | 98.02 | 98.6 | 97.01 | 97.88 | 97.88 | 4.510e+6 |
| 2025-12-12 | PCG | 14.9 | 15.23 | 14.86 | 15.07 | 15.07 | 2.323e+7 |
| 2025-12-12 | NDSN | 237.84 | 237.84 | 230.58 | 233.91 | 233.91 | 729,901 |
| 2025-12-12 | PEG | 78.54 | 78.91 | 77.9 | 78.26 | 78.26 | 3.859e+6 |
| 2025-12-12 | RHI | 26.7 | 27 | 26.23 | 26.38 | 26.38 | 1.394e+6 |
| 2025-12-12 | PENN | 14.1 | 14.57 | 14.07 | 14.28 | 14.28 | 3.555e+6 |
| 2025-12-12 | SEE | 41.5 | 41.81 | 41.33 | 41.8 | 41.8 | 3.328e+6 |
| 2025-12-12 | PEP | 148.43 | 149.34 | 147.43 | 149.32 | 149.32 | 8.143e+6 |
| 2025-12-12 | POOL | 238.48 | 241.96 | 236.22 | 237.08 | 237.08 | 486,318 |
| 2025-12-12 | PFE | 25 | 25.19 | 24.88 | 25.01 | 25.01 | 5.160e+7 |
| 2025-12-12 | VLO | 168.51 | 169.25 | 164.98 | 166.48 | 166.48 | 3.235e+6 |
| 2025-12-12 | PFG | 90.92 | 91.18 | 88.96 | 89.14 | 89.14 | 1.780e+6 |
| 2025-12-12 | SLG | 44.07 | 44.58 | 43.73 | 43.87 | 43.87 | 822,200 |
| 2025-12-12 | PG | 138.96 | 141.04 | 138.8 | 140.77 | 140.77 | 1.027e+7 |
| 2025-12-12 | PSA | 269.87 | 271.6 | 267.59 | 269.23 | 269.23 | 1.175e+6 |
| 2025-12-12 | PH | 899.63 | 904.61 | 878.25 | 881.23 | 881.23 | 517,066 |
| 2025-12-12 | UDR | 34.91 | 35.05 | 34.56 | 34.67 | 34.67 | 1.824e+6 |
| 2025-12-12 | PSX | 141.48 | 141.85 | 138.63 | 139.28 | 139.28 | 1.932e+6 |
| 2025-12-12 | ULTA | 597.69 | 602.07 | 585.32 | 601.59 | 601.59 | 708,610 |
| 2025-12-12 | SOLS | 50.78 | 51.67 | 49.26 | 49.94 | 49.94 | 2.524e+6 |
| 2025-12-12 | PVH | 78.06 | 78.8 | 75.12 | 75.22 | 75.22 | 774,900 |
| 2025-12-12 | PLTR | 185.81 | 186.53 | 177.67 | 183.57 | 183.57 | 4.243e+7 |
| 2025-12-12 | PWR | 464.64 | 465.28 | 431.36 | 437.91 | 437.91 | 1.497e+6 |
| 2025-12-12 | WSM | 188.62 | 190.45 | 181.88 | 186.26 | 186.26 | 1.551e+6 |
| 2025-12-12 | PYPL | 60.89 | 61.96 | 60.81 | 61.47 | 61.47 | 1.596e+7 |
| 2025-12-12 | NSC | 292.74 | 295.3 | 291.61 | 294.4 | 294.4 | 1.690e+6 |
| 2025-12-12 | Q | 84.33 | 84.54 | 78.3 | 78.89 | 78.89 | 2.779e+6 |
| 2025-12-12 | SWK | 76.03 | 76.16 | 74.3 | 74.85 | 74.85 | 1.485e+6 |
| 2025-12-12 | QCOM | 180.09 | 181.94 | 176.73 | 177.15 | 177.15 | 8.866e+6 |
| 2025-12-12 | PKG | 203.22 | 203.48 | 201.88 | 202.63 | 202.63 | 884,200 |
| 2025-12-12 | QRVO | 89.04 | 89.96 | 87.68 | 88.07 | 88.07 | 1.216e+6 |
| 2025-12-12 | WDC | 184.26 | 185.74 | 169.94 | 176.26 | 176.26 | 9.678e+6 |
| 2025-12-12 | R | 194.84 | 194.87 | 186.47 | 187.99 | 187.99 | 603,500 |
| 2025-12-12 | NBR | 57.14 | 57.59 | 54.18 | 54.63 | 54.63 | 200,300 |
| 2025-12-12 | RCL | 278.94 | 280.05 | 274.22 | 276.44 | 276.44 | 2.136e+6 |
| 2025-12-12 | VLTO | 99.32 | 99.32 | 97.9 | 98.44 | 98.44 | 1.276e+6 |
| 2025-12-12 | REG | 66.52 | 66.84 | 66.18 | 66.36 | 66.36 | 1.015e+6 |
| 2025-12-12 | NTRS | 139.97 | 139.97 | 136.82 | 137.75 | 137.75 | 784,627 |