Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
59301–59350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-10 | SNA | 338.84 | 345.97 | 338.84 | 343.9 | 343.9 | 590,301 |
| 2025-12-10 | NE | 31.45 | 31.77 | 30.39 | 31.2 | 31.2 | 2.469e+6 |
| 2025-12-10 | O | 55.85 | 56.33 | 55.42 | 55.44 | 55.44 | 7.984e+6 |
| 2025-12-10 | PRGO | 13.05 | 13.28 | 12.85 | 13.22 | 13.22 | 2.792e+6 |
| 2025-12-10 | ZBH | 91.69 | 92.98 | 91.08 | 92.6 | 92.6 | 2.185e+6 |
| 2025-12-10 | ODFL | 149.11 | 158.57 | 148.28 | 157.1 | 157.1 | 2.992e+6 |
| 2025-12-10 | WDC | 169.64 | 182.39 | 168.83 | 181.87 | 181.87 | 7.966e+6 |
| 2025-12-10 | TYL | 453.36 | 456.76 | 450.56 | 455.78 | 455.78 | 414,044 |
| 2025-12-10 | OGN | 6.97 | 7.24 | 6.87 | 7.15 | 7.15 | 7.204e+6 |
| 2025-12-10 | ROL | 57.64 | 58.8 | 57.38 | 58.39 | 58.39 | 3.190e+6 |
| 2025-12-10 | PNC | 199.61 | 204.8 | 199.15 | 203.83 | 203.83 | 2.330e+6 |
| 2025-12-10 | OI | 14.17 | 14.91 | 14.11 | 14.78 | 14.78 | 2.054e+6 |
| 2025-12-10 | SNPS | 463.65 | 478.65 | 461.88 | 475.83 | 475.83 | 3.278e+6 |
| 2025-12-10 | NEE | 79.51 | 81.37 | 79.1 | 80.72 | 80.72 | 1.334e+7 |
| 2025-12-10 | OKE | 73.15 | 73.25 | 71.44 | 71.93 | 71.93 | 4.427e+6 |
| 2025-12-10 | PNR | 102.87 | 105.1 | 102.19 | 104.67 | 104.67 | 1.618e+6 |
| 2025-12-10 | WM | 207.66 | 209.15 | 206.93 | 208.33 | 208.33 | 2.475e+6 |
| 2025-12-10 | ON | 55.05 | 56.02 | 54.4 | 55.1 | 55.1 | 7.467e+6 |
| 2025-12-10 | PRU | 110.25 | 113.57 | 109.61 | 113.22 | 113.22 | 1.816e+6 |
| 2025-12-10 | UNP | 230.81 | 235.54 | 230.65 | 234.24 | 234.24 | 4.938e+6 |
| 2025-12-10 | ORLY | 94.41 | 95.16 | 93.19 | 93.63 | 93.63 | 7.454e+6 |
| 2025-12-10 | SWK | 71.43 | 75.54 | 70.71 | 75.03 | 75.03 | 2.036e+6 |
| 2025-12-10 | TMUS | 201.48 | 201.74 | 193.95 | 194.38 | 194.38 | 8.176e+6 |
| 2025-12-10 | OTIS | 86.17 | 87.56 | 86.12 | 86.92 | 86.92 | 2.888e+6 |
| 2025-12-10 | RTX | 169.9 | 175.81 | 169.08 | 173.42 | 173.42 | 5.612e+6 |
| 2025-12-10 | PODD | 293.92 | 301.22 | 292.77 | 295.19 | 295.19 | 918,600 |
| 2025-12-10 | OXY | 41.29 | 41.58 | 40.97 | 41.55 | 41.55 | 9.377e+6 |
| 2025-12-10 | WMB | 60.67 | 60.82 | 59.28 | 59.57 | 59.57 | 7.059e+6 |
| 2025-12-10 | POM | 1.52 | 1.73 | 0.5 | 0.5 | 0.5 | 2.847e+7 |
| 2025-12-10 | PANW | 194.46 | 195 | 192.11 | 192.96 | 192.96 | 4.716e+6 |
| 2025-12-10 | PSX | 137.69 | 141.65 | 136.78 | 141.61 | 141.61 | 2.110e+6 |
| 2025-12-10 | PHM | 123.34 | 127.68 | 123.34 | 127.36 | 127.36 | 1.883e+6 |
| 2025-12-10 | PAYC | 162.02 | 163.45 | 160.63 | 163.36 | 163.36 | 825,503 |
| 2025-12-10 | XEL | 74.53 | 74.63 | 73.41 | 73.51 | 73.51 | 4.825e+6 |
| 2025-12-10 | UNM | 72.64 | 73.57 | 72.13 | 73.37 | 73.37 | 2.459e+6 |
| 2025-12-10 | PAYX | 110.02 | 110.96 | 109.66 | 110.3 | 110.3 | 4.022e+6 |
| 2025-12-10 | PSKY | 14.55 | 15.16 | 14.42 | 14.59 | 14.59 | 1.463e+7 |
| 2025-12-10 | PLD | 125.76 | 128.53 | 125.34 | 127.69 | 127.69 | 3.480e+6 |
| 2025-12-10 | PBI | 9.9 | 9.94 | 9.77 | 9.78 | 9.78 | 2.807e+6 |
| 2025-12-10 | WSM | 179.54 | 187.66 | 179.17 | 185.77 | 185.77 | 1.494e+6 |
| 2025-12-10 | URBN | 76.89 | 79.83 | 76.51 | 79.03 | 79.03 | 2.475e+6 |
| 2025-12-10 | PCAR | 106.58 | 112.01 | 106.44 | 111.42 | 111.42 | 4.200e+6 |
| 2025-12-10 | VAL | 58.77 | 59.02 | 56.4 | 57.64 | 57.64 | 1.476e+6 |
| 2025-12-10 | UAL | 105.87 | 108.19 | 104.95 | 107.74 | 107.74 | 7.535e+6 |
| 2025-12-10 | PCG | 14.9 | 15.07 | 14.74 | 14.99 | 14.99 | 2.421e+7 |
| 2025-12-10 | TXN | 175.78 | 180.62 | 175.46 | 179.58 | 179.58 | 5.269e+6 |
| 2025-12-10 | WYNN | 123.38 | 123.97 | 122.25 | 123.01 | 123.01 | 1.122e+6 |
| 2025-12-10 | PEG | 78.4 | 78.45 | 77.28 | 78.06 | 78.06 | 2.555e+6 |
| 2025-12-10 | NFLX | 96.74 | 96.97 | 92.35 | 92.71 | 92.71 | 7.413e+7 |
| 2025-12-10 | WU | 8.71 | 9.04 | 8.69 | 9 | 9 | 1.410e+7 |