Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
58651–58700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-11 | OI | 14.82 | 15.03 | 14.81 | 14.97 | 14.97 | 2.139e+6 |
| 2025-12-11 | VFC | 19.08 | 19.96 | 19.05 | 19.69 | 19.69 | 6.231e+6 |
| 2025-12-11 | OKE | 71.92 | 72.75 | 71.59 | 71.77 | 71.77 | 3.023e+6 |
| 2025-12-11 | ON | 55 | 56.32 | 54.88 | 55.97 | 55.97 | 7.070e+6 |
| 2025-12-11 | XYZ | 63.12 | 64.11 | 62.67 | 63.61 | 63.61 | 5.945e+6 |
| 2025-12-11 | ORLY | 94.22 | 94.84 | 93.74 | 93.96 | 93.96 | 4.484e+6 |
| 2025-12-11 | PM | 148.3 | 149.92 | 147.74 | 148.26 | 148.26 | 4.130e+6 |
| 2025-12-11 | OTIS | 86.92 | 87.61 | 86.46 | 86.8 | 86.8 | 2.774e+6 |
| 2025-12-11 | TMUS | 195.7 | 196.8 | 193.71 | 194.39 | 194.39 | 4.628e+6 |
| 2025-12-11 | OXY | 40.91 | 41.45 | 40.71 | 41.01 | 41.01 | 8.317e+6 |
| 2025-12-11 | PANW | 191.38 | 192.84 | 188.5 | 190.36 | 190.36 | 5.776e+6 |
| 2025-12-11 | PAYC | 163.1 | 168.39 | 162.47 | 165.63 | 165.63 | 796,646 |
| 2025-12-11 | PAYX | 110.39 | 112.35 | 109.57 | 112.01 | 112.01 | 2.595e+6 |
| 2025-12-11 | PBI | 9.87 | 10.11 | 9.81 | 10.09 | 10.09 | 2.188e+6 |
| 2025-12-11 | PHM | 128.04 | 129.68 | 126.84 | 127.04 | 127.04 | 1.509e+6 |
| 2025-12-11 | PCAR | 111.43 | 112.43 | 110.14 | 110.75 | 110.75 | 3.854e+6 |
| 2025-12-11 | UA | 4.21 | 4.28 | 4.2 | 4.24 | 4.24 | 2.111e+6 |
| 2025-12-11 | PCG | 15.01 | 15.11 | 14.66 | 14.74 | 14.74 | 2.397e+7 |
| 2025-12-11 | PEG | 77.97 | 79.06 | 77.95 | 78.33 | 78.33 | 3.297e+6 |
| 2025-12-11 | PNW | 85.2 | 86.03 | 84.87 | 85.16 | 85.16 | 866,300 |
| 2025-12-11 | PENN | 13.78 | 14.12 | 13.75 | 14.01 | 14.01 | 3.225e+6 |
| 2025-12-11 | RHI | 26.21 | 26.71 | 25.92 | 26.45 | 26.45 | 1.524e+6 |
| 2025-12-11 | PEP | 148.82 | 149.55 | 146.82 | 147.72 | 147.72 | 7.854e+6 |
| 2025-12-11 | SEE | 41.5 | 41.83 | 41.45 | 41.46 | 41.46 | 2.623e+6 |
| 2025-12-11 | PFE | 24.96 | 25.19 | 24.78 | 24.96 | 24.96 | 3.557e+7 |
| 2025-12-11 | PFG | 89.21 | 91.21 | 88.19 | 90.72 | 90.72 | 958,534 |
| 2025-12-11 | WDAY | 221.58 | 226.5 | 221.32 | 224.04 | 224.04 | 2.272e+6 |
| 2025-12-11 | VLTO | 97.79 | 99.09 | 97.53 | 98.46 | 98.46 | 1.489e+6 |
| 2025-12-11 | UDR | 34.54 | 34.86 | 34.38 | 34.76 | 34.76 | 2.125e+6 |
| 2025-12-11 | PG | 138.96 | 139.78 | 138.32 | 138.72 | 138.72 | 1.180e+7 |
| 2025-12-11 | SLG | 43.67 | 44.61 | 43.52 | 43.98 | 43.98 | 1.090e+6 |
| 2025-12-11 | PH | 885.52 | 897.6 | 881.61 | 895.43 | 895.43 | 760,314 |
| 2025-12-11 | PSA | 264.03 | 268.61 | 262.15 | 267.99 | 267.99 | 1.246e+6 |
| 2025-12-11 | PSX | 139.83 | 142.75 | 139.29 | 141.24 | 141.24 | 2.924e+6 |
| 2025-12-11 | PTC | 175.26 | 180.66 | 173.83 | 178 | 178 | 848,126 |
| 2025-12-11 | PVH | 76.27 | 78.31 | 75.36 | 77.22 | 77.22 | 1.025e+6 |
| 2025-12-11 | SOLS | 49.18 | 50.54 | 48.91 | 50.23 | 50.23 | 2.842e+6 |
| 2025-12-11 | PWR | 459.79 | 467.65 | 450.06 | 466.7 | 466.7 | 716,719 |
| 2025-12-11 | PLTR | 184.8 | 188.05 | 180.21 | 187.54 | 187.54 | 3.684e+7 |
| 2025-12-11 | PYPL | 59.89 | 61.6 | 59.67 | 61.5 | 61.5 | 1.402e+7 |
| 2025-12-11 | WSM | 187.91 | 189.63 | 185.36 | 187.94 | 187.94 | 1.204e+6 |
| 2025-12-11 | Q | 85.71 | 86.19 | 83.46 | 84.75 | 84.75 | 2.564e+6 |
| 2025-12-11 | NSC | 289.87 | 292.03 | 288.78 | 291.5 | 291.5 | 1.947e+6 |
| 2025-12-11 | QCOM | 180.21 | 180.48 | 176.95 | 180.11 | 180.11 | 6.319e+6 |
| 2025-12-11 | SWK | 75.17 | 76.15 | 74.69 | 75.7 | 75.7 | 1.553e+6 |
| 2025-12-11 | QRVO | 88.86 | 89.56 | 88.22 | 89.41 | 89.41 | 671,105 |
| 2025-12-11 | R | 192.48 | 198.89 | 190.66 | 196.4 | 196.4 | 596,400 |
| 2025-12-11 | WDC | 176.73 | 188.68 | 173.37 | 187.11 | 187.11 | 7.469e+6 |
| 2025-12-11 | RCL | 261.51 | 279.19 | 260.91 | 277.28 | 277.28 | 4.467e+6 |
| 2025-12-11 | NBR | 56.4 | 57.83 | 55 | 57.07 | 57.07 | 210,000 |