Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
58101–58150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | REGN | 739.6 | 744.05 | 732.41 | 739.3 | 739.3 | 804,841 |
| 2025-12-12 | TJX | 155.14 | 156.18 | 154.65 | 155.19 | 155.19 | 4.431e+6 |
| 2025-12-12 | RF | 27.72 | 27.72 | 27.22 | 27.34 | 27.34 | 8.719e+6 |
| 2025-12-12 | XRX | 2.53 | 2.6 | 2.52 | 2.54 | 2.54 | 2.143e+6 |
| 2025-12-12 | RIG | 4.3 | 4.37 | 4.13 | 4.13 | 4.13 | 3.374e+7 |
| 2025-12-12 | SYF | 85.03 | 85.43 | 82.48 | 83.54 | 83.54 | 3.797e+6 |
| 2025-12-12 | RJF | 163.87 | 164.63 | 161.39 | 162.69 | 162.69 | 972,148 |
| 2025-12-12 | PGR | 217.38 | 220.94 | 217.09 | 220.71 | 220.71 | 2.992e+6 |
| 2025-12-12 | RL | 369.39 | 372.65 | 365.14 | 368.27 | 368.27 | 649,367 |
| 2025-12-12 | VICI | 27.39 | 27.9 | 27.39 | 27.75 | 27.75 | 1.193e+7 |
| 2025-12-12 | RMD | 251.59 | 251.6 | 249.05 | 250.94 | 250.94 | 973,600 |
| 2025-12-12 | SLB | 40.31 | 40.54 | 38.92 | 39.22 | 39.22 | 1.489e+7 |
| 2025-12-12 | ROP | 443.8 | 448.29 | 443.11 | 443.82 | 443.82 | 1.766e+6 |
| 2025-12-12 | SWKS | 67.41 | 67.99 | 65.8 | 66.17 | 66.17 | 3.373e+6 |
| 2025-12-12 | ROST | 183.76 | 184.61 | 180.91 | 181.71 | 181.71 | 2.549e+6 |
| 2025-12-12 | V | 346.57 | 348.4 | 344.55 | 346.4 | 346.4 | 6.942e+6 |
| 2025-12-12 | RSG | 211.26 | 212.54 | 210.01 | 212.42 | 212.42 | 1.018e+6 |
| 2025-12-12 | OMC | 79 | 79.31 | 78.13 | 78.68 | 78.68 | 5.127e+6 |
| 2025-12-12 | RVTY | 103.86 | 104.2 | 100.04 | 100.35 | 100.35 | 1.042e+6 |
| 2025-12-12 | XYL | 140.02 | 140.09 | 136 | 136.64 | 136.64 | 1.696e+6 |
| 2025-12-12 | SATS | 105.84 | 107.69 | 102.9 | 107.37 | 107.37 | 7.758e+6 |
| 2025-12-12 | STZ | 148.28 | 149.12 | 145.27 | 145.49 | 145.49 | 2.098e+6 |
| 2025-12-12 | SBNY | 1.01 | 1.1 | 0.011 | 1.1 | 1.1 | 131,146 |
| 2025-12-12 | PRGO | 13.13 | 13.24 | 12.75 | 12.85 | 12.85 | 2.483e+6 |
| 2025-12-12 | SBUX | 84.07 | 84.88 | 83.83 | 84.31 | 84.31 | 9.072e+6 |
| 2025-12-12 | TGNA | 19.64 | 19.69 | 19.55 | 19.56 | 19.56 | 1.031e+6 |
| 2025-12-12 | SE | 127.5 | 129.1 | 123.75 | 125.02 | 125.02 | 4.132e+6 |
| 2025-12-12 | USB | 52.88 | 52.92 | 52.28 | 52.37 | 52.37 | 9.240e+6 |
| 2025-12-12 | SHW | 328.46 | 329.83 | 325.26 | 327.11 | 327.11 | 1.633e+6 |
| 2025-12-12 | TFC | 48.98 | 48.98 | 48.49 | 48.87 | 48.87 | 1.145e+7 |
| 2025-12-12 | SIG | 89.79 | 90.72 | 86.62 | 86.99 | 86.99 | 846,063 |
| 2025-12-12 | STX | 300.69 | 302.68 | 279.29 | 286.39 | 286.39 | 5.256e+6 |
| 2025-12-12 | T | 23.86 | 24.28 | 23.75 | 24.05 | 24.05 | 3.421e+7 |
| 2025-12-12 | SBAC | 188.94 | 191.69 | 187.7 | 189.22 | 189.22 | 1.009e+6 |
| 2025-12-12 | TAP | 46.76 | 47.21 | 46.68 | 47.11 | 47.11 | 2.275e+6 |
| 2025-12-12 | SO | 83.15 | 83.8 | 82.92 | 83.1 | 83.1 | 4.796e+6 |
| 2025-12-12 | TDG | 1,320 | 1,321.25 | 1,293.09 | 1,294.65 | 1,294.65 | 432,232 |
| 2025-12-12 | TROW | 102.32 | 102.92 | 101.59 | 102.11 | 102.11 | 1.707e+6 |
| 2025-12-12 | TDY | 524.08 | 524.08 | 514.25 | 518.22 | 518.22 | 238,500 |
| 2025-12-12 | UBER | 85.5 | 86.45 | 84.52 | 85.11 | 85.11 | 1.621e+7 |
| 2025-12-12 | TE | 5.42 | 5.53 | 5.01 | 5.35 | 5.35 | 5.866e+7 |
| 2025-12-12 | WY | 23.18 | 23.35 | 23.07 | 23.19 | 23.19 | 1.177e+7 |
| 2025-12-12 | TECH | 60.37 | 60.4 | 58.05 | 58.32 | 58.32 | 2.371e+6 |
| 2025-12-12 | TRGP | 184.35 | 185.67 | 179.33 | 181.37 | 181.37 | 1.370e+6 |
| 2025-12-12 | TEL | 243.09 | 243.25 | 227.85 | 228.58 | 228.58 | 2.295e+6 |
| 2025-12-12 | UNM | 75.8 | 76.27 | 75.27 | 76.2 | 76.2 | 1.400e+6 |
| 2025-12-12 | TER | 201.15 | 202.13 | 191.7 | 193.22 | 193.22 | 4.163e+6 |
| 2025-12-12 | PLD | 129.56 | 129.65 | 127.79 | 128.15 | 128.15 | 2.722e+6 |
| 2025-12-12 | TFX | 126.74 | 127.27 | 125.04 | 126.19 | 126.19 | 664,900 |
| 2025-12-12 | WMB | 60.06 | 60.38 | 58.64 | 59.31 | 59.31 | 7.311e+6 |