Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
59401–59450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-10 | RF | 26.47 | 27.23 | 26.28 | 27.12 | 27.12 | 1.552e+7 |
| 2025-12-10 | PGR | 212.73 | 214.27 | 209.04 | 209.39 | 209.39 | 2.651e+6 |
| 2025-12-10 | PPG | 98.28 | 99.57 | 96.97 | 99.22 | 99.22 | 2.122e+6 |
| 2025-12-10 | RIG | 4.37 | 4.39 | 4.16 | 4.3 | 4.3 | 5.076e+7 |
| 2025-12-10 | STI | 7.82 | 8.05 | 7.68 | 7.86 | 7.86 | 49,600 |
| 2025-12-10 | TSCO | 52.3 | 52.91 | 52.16 | 52.62 | 52.62 | 6.029e+6 |
| 2025-12-10 | RJF | 164.03 | 166.48 | 163.61 | 165.75 | 165.75 | 1.736e+6 |
| 2025-12-10 | VNT | 35.77 | 36.49 | 35.6 | 36.33 | 36.33 | 1.136e+6 |
| 2025-12-10 | VRSN | 241.28 | 242.89 | 238.94 | 240.78 | 240.78 | 1.633e+6 |
| 2025-12-10 | RL | 353.81 | 358.8 | 346.76 | 355.82 | 355.82 | 873,632 |
| 2025-12-10 | UBER | 88.64 | 88.75 | 82.72 | 84.16 | 84.16 | 5.120e+7 |
| 2025-12-10 | WDAY | 222.26 | 224.31 | 220.98 | 222.75 | 222.75 | 2.204e+6 |
| 2025-12-10 | RMD | 256.04 | 258.62 | 247.62 | 250.17 | 250.17 | 1.168e+6 |
| 2025-12-10 | MDLZ | 53.22 | 53.25 | 52.19 | 52.94 | 52.94 | 1.718e+7 |
| 2025-12-10 | WFC | 88 | 89.91 | 87.26 | 89.73 | 89.73 | 2.273e+7 |
| 2025-12-10 | ROP | 438.36 | 443.03 | 437.39 | 440.25 | 440.25 | 1.176e+6 |
| 2025-12-10 | POOL | 231.01 | 238.41 | 230.38 | 237.39 | 237.39 | 690,212 |
| 2025-12-10 | NSC | 287.19 | 293.23 | 287.19 | 291.7 | 291.7 | 1.653e+6 |
| 2025-12-10 | ROST | 177.77 | 182.14 | 177.75 | 181.44 | 181.44 | 3.730e+6 |
| 2025-12-10 | WY | 22.04 | 22.91 | 22.02 | 22.83 | 22.83 | 9.505e+6 |
| 2025-12-10 | A | 140.95 | 143.36 | 140.5 | 142.9 | 142.9 | 1.864e+6 |
| 2025-12-10 | AA | 43.63 | 44.62 | 42.62 | 44.49 | 44.49 | 8.209e+6 |
| 2025-12-10 | AAL | 14.99 | 15.21 | 14.78 | 15.14 | 15.14 | 5.188e+7 |
| 2025-12-10 | AAP | 45.53 | 49.44 | 44.98 | 48.54 | 48.54 | 2.892e+6 |
| 2025-12-10 | AAPL | 277.23 | 279.23 | 275.92 | 278.26 | 278.26 | 3.304e+7 |
| 2025-12-10 | ABBV | 221.36 | 222.33 | 217.43 | 221.54 | 221.54 | 8.735e+6 |
| 2025-12-10 | ABNB | 125.45 | 128.83 | 124.46 | 127.57 | 127.57 | 4.731e+6 |
| 2025-12-10 | ABT | 119.9 | 121.71 | 119.35 | 121.18 | 121.18 | 6.716e+6 |
| 2025-12-10 | ACGL | 92.08 | 93.17 | 91.63 | 91.77 | 91.77 | 3.199e+6 |
| 2025-12-10 | ACN | 264.57 | 269.76 | 264.25 | 268.36 | 268.36 | 3.581e+6 |
| 2025-12-10 | ADBE | 342.13 | 347.92 | 340.57 | 343.13 | 343.13 | 6.790e+6 |
| 2025-12-10 | ADI | 274.79 | 281.52 | 273.4 | 280.69 | 280.69 | 5.177e+6 |
| 2025-12-10 | ADM | 57.47 | 58.17 | 56.37 | 57.4 | 57.4 | 2.962e+6 |
| 2025-12-10 | ADP | 253.62 | 256.27 | 253.1 | 255.57 | 255.57 | 2.450e+6 |
| 2025-12-10 | ADSK | 299.46 | 304.69 | 297.52 | 300.1 | 300.1 | 1.793e+6 |
| 2025-12-10 | ADT | 7.88 | 8.03 | 7.86 | 7.98 | 7.98 | 9.909e+6 |
| 2025-12-10 | AEE | 97.59 | 98.04 | 96.91 | 97.11 | 97.11 | 986,700 |
| 2025-12-10 | AEP | 114.9 | 114.9 | 112.12 | 112.44 | 112.44 | 3.242e+6 |
| 2025-12-10 | AES | 13.66 | 13.76 | 13.42 | 13.47 | 13.47 | 1.179e+7 |
| 2025-12-10 | AFL | 106.92 | 107.19 | 105.9 | 106.08 | 106.08 | 2.752e+6 |
| 2025-12-10 | AIG | 75.47 | 81.78 | 75.4 | 80.19 | 80.19 | 1.342e+7 |
| 2025-12-10 | AIV | 4.19 | 4.27 | 4.19 | 4.23 | 4.23 | 2.516e+6 |
| 2025-12-10 | AIZ | 220.85 | 223.33 | 220.53 | 222.06 | 222.06 | 369,104 |
| 2025-12-10 | AJG | 238.75 | 239.72 | 235.62 | 239.72 | 239.72 | 1.745e+6 |
| 2025-12-10 | AKAM | 85.56 | 86.78 | 85.23 | 86.45 | 86.45 | 2.215e+6 |
| 2025-12-10 | ALB | 130.28 | 133.63 | 129.02 | 132.48 | 132.48 | 2.764e+6 |
| 2025-12-10 | ALGN | 159.02 | 166.61 | 159.01 | 164.58 | 164.58 | 1.234e+6 |
| 2025-12-10 | ALK | 49.57 | 51.82 | 49.3 | 51.75 | 51.75 | 4.578e+6 |
| 2025-12-10 | ALL | 200.12 | 201.57 | 198.97 | 200.18 | 200.18 | 1.565e+6 |
| 2025-12-10 | ALLE | 156.57 | 159.71 | 156.09 | 159.2 | 159.2 | 891,000 |