Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
59351–59400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-10 | PENN | 13.65 | 13.93 | 13.46 | 13.78 | 13.78 | 2.415e+6 |
| 2025-12-10 | PKG | 192.99 | 201.73 | 192.33 | 200.21 | 200.21 | 952,648 |
| 2025-12-10 | SYK | 346.48 | 352.48 | 345.46 | 351.97 | 351.97 | 2.161e+6 |
| 2025-12-10 | PEP | 146.47 | 148.46 | 145.7 | 148.38 | 148.38 | 1.853e+7 |
| 2025-12-10 | NCLH | 18.75 | 19.35 | 18.51 | 19.24 | 19.24 | 2.487e+7 |
| 2025-12-10 | VICI | 26.9 | 27.02 | 26.84 | 26.88 | 26.88 | 1.465e+7 |
| 2025-12-10 | PFE | 24.66 | 24.95 | 24.4 | 24.94 | 24.94 | 4.364e+7 |
| 2025-12-10 | SYY | 71.62 | 72.53 | 71.35 | 72.48 | 72.48 | 3.391e+6 |
| 2025-12-10 | TSN | 55.57 | 57.37 | 55.5 | 57.21 | 57.21 | 4.960e+6 |
| 2025-12-10 | PFG | 87.25 | 89.83 | 87.23 | 89.43 | 89.43 | 1.398e+6 |
| 2025-12-10 | TTD | 39.26 | 39.8 | 38.78 | 39.22 | 39.22 | 9.121e+6 |
| 2025-12-10 | SPGI | 489.74 | 491.71 | 484.13 | 490.18 | 490.18 | 1.635e+6 |
| 2025-12-10 | PG | 137.63 | 139.24 | 137.52 | 137.8 | 137.8 | 1.365e+7 |
| 2025-12-10 | ZTS | 114.97 | 117.43 | 114.61 | 117.06 | 117.06 | 5.916e+6 |
| 2025-12-10 | TTWO | 249.29 | 250.18 | 245.36 | 246.02 | 246.02 | 1.150e+6 |
| 2025-12-10 | PH | 863.39 | 889.8 | 858.96 | 885.6 | 885.6 | 677,680 |
| 2025-12-10 | STX | 282.47 | 300.16 | 280.08 | 297.62 | 297.62 | 3.617e+6 |
| 2025-12-10 | VRT | 179.34 | 185.37 | 175.51 | 181.78 | 181.78 | 5.301e+6 |
| 2025-12-10 | PTC | 173.2 | 176.23 | 172.61 | 175.66 | 175.66 | 1.002e+6 |
| 2025-12-10 | ORCL | 220.45 | 223.95 | 216.25 | 221.65 | 221.65 | 4.793e+7 |
| 2025-12-10 | SRE | 86.97 | 88.03 | 86.67 | 87.81 | 87.81 | 5.689e+6 |
| 2025-12-10 | PVH | 74.51 | 76.42 | 74.16 | 75.48 | 75.48 | 1.319e+6 |
| 2025-12-10 | VRSK | 215.24 | 217.12 | 212.73 | 213.49 | 213.49 | 1.303e+6 |
| 2025-12-10 | SMCI | 34.97 | 35.13 | 34.18 | 34.9 | 34.9 | 1.762e+7 |
| 2025-12-10 | PWR | 459.96 | 469.31 | 451.94 | 462 | 462 | 1.058e+6 |
| 2025-12-10 | TRGP | 182.35 | 183.11 | 178.74 | 181.66 | 181.66 | 1.803e+6 |
| 2025-12-10 | VMC | 289.37 | 296.35 | 288.46 | 295.63 | 295.63 | 727,800 |
| 2025-12-10 | PYPL | 60.31 | 61.3 | 59.98 | 60.98 | 60.98 | 1.999e+7 |
| 2025-12-10 | TJX | 154.13 | 155.45 | 153.92 | 154.72 | 154.72 | 6.250e+6 |
| 2025-12-10 | NDSN | 232.89 | 235.86 | 231.83 | 234.78 | 234.78 | 1.007e+6 |
| 2025-12-10 | Q | 83.73 | 87.89 | 82.67 | 86.14 | 86.14 | 2.397e+6 |
| 2025-12-10 | NAVI | 12.19 | 12.66 | 12.19 | 12.59 | 12.59 | 2.454e+6 |
| 2025-12-10 | SOLV | 80.22 | 82.27 | 80.14 | 81.9 | 81.9 | 916,641 |
| 2025-12-10 | QCOM | 174.69 | 182.27 | 174.13 | 181.05 | 181.05 | 1.110e+7 |
| 2025-12-10 | SYF | 80.12 | 84.22 | 80.11 | 83.86 | 83.86 | 4.144e+6 |
| 2025-12-10 | XRAY | 10.95 | 11.55 | 10.9 | 11.48 | 11.48 | 5.101e+6 |
| 2025-12-10 | QRVO | 88.79 | 90.3 | 88.54 | 89.64 | 89.64 | 1.377e+6 |
| 2025-12-10 | SJM | 97.64 | 98.04 | 96.59 | 97.61 | 97.61 | 1.265e+6 |
| 2025-12-10 | XYL | 137.07 | 138.76 | 136.21 | 137.99 | 137.99 | 1.381e+6 |
| 2025-12-10 | R | 185.08 | 192.93 | 183.61 | 192.48 | 192.48 | 613,347 |
| 2025-12-10 | TFC | 46.97 | 48.63 | 46.94 | 48.55 | 48.55 | 1.027e+7 |
| 2025-12-10 | STE | 257.55 | 260.56 | 256.3 | 258.18 | 258.18 | 772,551 |
| 2025-12-10 | RCL | 247.82 | 261.05 | 243.12 | 258.12 | 258.12 | 2.953e+6 |
| 2025-12-10 | SPG | 177.29 | 181.11 | 177.22 | 179.58 | 179.58 | 2.039e+6 |
| 2025-12-10 | NDAQ | 90.59 | 91.91 | 90.04 | 91.63 | 91.63 | 4.814e+6 |
| 2025-12-10 | REG | 66.5 | 66.83 | 65.71 | 65.81 | 65.81 | 1.714e+6 |
| 2025-12-10 | UNH | 320.26 | 326.2 | 317.14 | 325.84 | 325.84 | 5.911e+6 |
| 2025-12-10 | SW | 34.81 | 36.46 | 34.77 | 36.43 | 36.43 | 4.340e+6 |
| 2025-12-10 | REGN | 693.19 | 726.05 | 690.64 | 724.26 | 724.26 | 1.317e+6 |
| 2025-12-10 | URI | 785.61 | 812.91 | 783.27 | 810.09 | 810.09 | 839,187 |