Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
58701–58750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-11 | REG | 66.11 | 66.58 | 65.86 | 66.36 | 66.36 | 1.702e+6 |
| 2025-12-11 | REGN | 724.14 | 751.59 | 724.14 | 744.8 | 744.8 | 1.154e+6 |
| 2025-12-11 | RF | 27.09 | 27.69 | 27.05 | 27.58 | 27.58 | 1.187e+7 |
| 2025-12-11 | SPG | 180.22 | 180.92 | 179.09 | 179.78 | 179.78 | 1.452e+6 |
| 2025-12-11 | SJM | 97.92 | 99.85 | 97.86 | 98.81 | 98.81 | 1.602e+6 |
| 2025-12-11 | TJX | 155.33 | 156.76 | 154.26 | 154.63 | 154.63 | 4.445e+6 |
| 2025-12-11 | RIG | 4.25 | 4.38 | 4.22 | 4.28 | 4.28 | 3.113e+7 |
| 2025-12-11 | XRX | 2.53 | 2.55 | 2.44 | 2.54 | 2.54 | 3.835e+6 |
| 2025-12-11 | RJF | 164.28 | 165.66 | 162.14 | 162.75 | 162.75 | 1.439e+6 |
| 2025-12-11 | POOL | 238.29 | 242.86 | 236.74 | 237.1 | 237.1 | 578,902 |
| 2025-12-11 | VLO | 170.43 | 172.1 | 167.99 | 170.06 | 170.06 | 2.911e+6 |
| 2025-12-11 | SYF | 84.06 | 85.53 | 83.46 | 84.97 | 84.97 | 2.812e+6 |
| 2025-12-11 | RL | 354.77 | 368.28 | 354.15 | 365.69 | 365.69 | 551,476 |
| 2025-12-11 | RMD | 250.17 | 254.26 | 249.97 | 251.06 | 251.06 | 766,094 |
| 2025-12-11 | VICI | 26.92 | 27.25 | 26.91 | 27.23 | 27.23 | 1.222e+7 |
| 2025-12-11 | ROP | 440.48 | 447.63 | 439.74 | 443.8 | 443.8 | 954,915 |
| 2025-12-11 | SLB | 39.62 | 40.65 | 39.55 | 40.11 | 40.11 | 1.898e+7 |
| 2025-12-11 | ROST | 181.75 | 183.52 | 181.09 | 182.75 | 182.75 | 3.091e+6 |
| 2025-12-11 | SWKS | 67.51 | 67.71 | 66.29 | 67.44 | 67.44 | 2.158e+6 |
| 2025-12-11 | V | 331.23 | 345.89 | 328.7 | 344.21 | 344.21 | 1.295e+7 |
| 2025-12-11 | RSG | 208.01 | 211.62 | 207.66 | 209.96 | 209.96 | 1.190e+6 |
| 2025-12-11 | RVTY | 103.39 | 104.3 | 102.61 | 103.78 | 103.78 | 1.049e+6 |
| 2025-12-11 | OMC | 76.09 | 78.97 | 75.83 | 78.5 | 78.5 | 9.330e+6 |
| 2025-12-11 | SATS | 106.1 | 109.53 | 103.28 | 104.39 | 104.39 | 8.969e+6 |
| 2025-12-11 | SBNY | 1.12 | 1.12 | 1.01 | 1.08 | 1.08 | 158,307 |
| 2025-12-11 | SBUX | 83.2 | 83.97 | 82.72 | 83.71 | 83.71 | 6.894e+6 |
| 2025-12-11 | PRGO | 13.21 | 13.34 | 13.05 | 13.14 | 13.14 | 2.498e+6 |
| 2025-12-11 | SE | 125 | 129.03 | 124.21 | 126.6 | 126.6 | 6.427e+6 |
| 2025-12-11 | SHW | 327.08 | 330.69 | 325.39 | 327.72 | 327.72 | 1.900e+6 |
| 2025-12-11 | VEEV | 228 | 231.35 | 227.34 | 229.49 | 229.49 | 2.012e+6 |
| 2025-12-11 | VAL | 57.13 | 58.86 | 56.9 | 58.1 | 58.1 | 873,247 |
| 2025-12-11 | SIG | 90.86 | 92 | 88.99 | 90.72 | 90.72 | 1.058e+6 |
| 2025-12-11 | T | 23.93 | 24.17 | 23.74 | 23.77 | 23.77 | 3.893e+7 |
| 2025-12-11 | TAP | 46.54 | 47.18 | 46.5 | 46.58 | 46.58 | 2.404e+6 |
| 2025-12-11 | TDG | 1,310.7 | 1,319.15 | 1,304 | 1,317.49 | 1,317.49 | 293,523 |
| 2025-12-11 | TDY | 516.23 | 526.74 | 511.28 | 523.11 | 523.11 | 336,700 |
| 2025-12-11 | TROW | 100.16 | 102.91 | 100.16 | 102.17 | 102.17 | 1.990e+6 |
| 2025-12-11 | TE | 5.29 | 5.97 | 4.9 | 5.87 | 5.87 | 4.360e+7 |
| 2025-12-11 | UBER | 84.06 | 85.75 | 83.34 | 85.44 | 85.44 | 2.335e+7 |
| 2025-12-11 | WY | 23.15 | 23.56 | 22.93 | 23 | 23 | 8.717e+6 |
| 2025-12-11 | TECH | 60.17 | 60.97 | 59.05 | 60.07 | 60.07 | 1.480e+6 |
| 2025-12-11 | TEL | 241.52 | 245.52 | 240.37 | 242.61 | 242.61 | 2.081e+6 |
| 2025-12-11 | TRGP | 179.9 | 184.34 | 179.9 | 183.89 | 183.89 | 1.814e+6 |
| 2025-12-11 | TER | 200.98 | 203.87 | 195.83 | 203.81 | 203.81 | 2.507e+6 |
| 2025-12-11 | PLD | 128.09 | 129.29 | 127.94 | 128.52 | 128.52 | 3.703e+6 |
| 2025-12-11 | UNM | 73.59 | 76.06 | 73.32 | 75.59 | 75.59 | 1.826e+6 |
| 2025-12-11 | TFX | 130.5 | 130.79 | 124.47 | 126.56 | 126.56 | 1.027e+6 |
| 2025-12-11 | THC | 197.77 | 200.12 | 196.63 | 197.71 | 197.71 | 829,100 |
| 2025-12-11 | WMB | 59.81 | 60.23 | 59.29 | 59.98 | 59.98 | 4.914e+6 |
| 2025-12-11 | TKO | 193.99 | 204.09 | 192.82 | 202.72 | 202.72 | 1.112e+6 |