Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
59951–60000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-09 | URBN | 74.83 | 77.25 | 74.1 | 76.89 | 76.89 | 1.437e+6 |
| 2025-12-09 | PCG | 14.91 | 15.03 | 14.82 | 14.9 | 14.9 | 1.907e+7 |
| 2025-12-09 | PEG | 78.04 | 79.24 | 77.73 | 78.07 | 78.07 | 4.205e+6 |
| 2025-12-09 | WYNN | 126.49 | 127.07 | 122.73 | 123.62 | 123.62 | 1.401e+6 |
| 2025-12-09 | NFLX | 97.03 | 97.24 | 95.45 | 96.71 | 96.71 | 5.175e+7 |
| 2025-12-09 | PENN | 13.61 | 13.92 | 13.61 | 13.67 | 13.67 | 2.431e+6 |
| 2025-12-09 | WU | 8.6 | 8.73 | 8.53 | 8.69 | 8.69 | 7.856e+6 |
| 2025-12-09 | PEP | 145.05 | 146.25 | 142.64 | 143.36 | 143.36 | 1.004e+7 |
| 2025-12-09 | VRSK | 218.4 | 219.63 | 214.72 | 215.03 | 215.03 | 1.222e+6 |
| 2025-12-09 | SYK | 353.61 | 355.79 | 346.97 | 347.42 | 347.42 | 1.482e+6 |
| 2025-12-09 | TJX | 152.59 | 153.12 | 152.08 | 152.74 | 152.74 | 5.109e+6 |
| 2025-12-09 | VICI | 27.06 | 27.23 | 26.75 | 26.88 | 26.88 | 2.178e+7 |
| 2025-12-09 | NCLH | 18.72 | 19.1 | 18.64 | 18.72 | 18.72 | 1.965e+7 |
| 2025-12-09 | PFE | 25.16 | 25.28 | 24.32 | 24.51 | 24.51 | 4.348e+7 |
| 2025-12-09 | NKE | 63.09 | 63.53 | 62.55 | 62.91 | 62.91 | 9.300e+6 |
| 2025-12-09 | SYY | 71.58 | 72.35 | 71.48 | 71.52 | 71.52 | 3.585e+6 |
| 2025-12-09 | PFG | 86.22 | 87.94 | 84.94 | 87.42 | 87.42 | 1.353e+6 |
| 2025-12-09 | PG | 137.18 | 138.84 | 136.99 | 137.61 | 137.61 | 1.038e+7 |
| 2025-12-09 | SPGI | 491.54 | 494.3 | 488.98 | 489.59 | 489.59 | 1.082e+6 |
| 2025-12-09 | PH | 875.46 | 880.35 | 858.35 | 859.38 | 859.38 | 523,170 |
| 2025-12-09 | STX | 284.55 | 288.18 | 278.78 | 281.63 | 281.63 | 2.073e+6 |
| 2025-12-09 | TTWO | 247 | 249.5 | 246.23 | 248.73 | 248.73 | 1.357e+6 |
| 2025-12-09 | PTC | 174.1 | 175 | 172.4 | 173.17 | 173.17 | 915,100 |
| 2025-12-09 | UPS | 92.72 | 94.26 | 92.65 | 94.05 | 94.05 | 4.738e+6 |
| 2025-12-09 | VRT | 181.14 | 182.46 | 176.5 | 178.34 | 178.34 | 6.415e+6 |
| 2025-12-09 | PVH | 75.35 | 76.72 | 74.8 | 76.07 | 76.07 | 765,617 |
| 2025-12-09 | SWKS | 67.99 | 68.63 | 67.24 | 67.73 | 67.73 | 2.468e+6 |
| 2025-12-09 | SRE | 87.38 | 87.92 | 86.84 | 87.07 | 87.07 | 2.656e+6 |
| 2025-12-09 | XYZ | 60.58 | 62.08 | 60.22 | 61.57 | 61.57 | 5.118e+6 |
| 2025-12-09 | PWR | 460.29 | 465.24 | 457.23 | 457.75 | 457.75 | 744,900 |
| 2025-12-09 | SMCI | 35.47 | 35.5 | 34.58 | 35.02 | 35.02 | 1.751e+7 |
| 2025-12-09 | NTRS | 132.67 | 134.17 | 132.15 | 132.64 | 132.64 | 793,200 |
| 2025-12-09 | PYPL | 60.57 | 61.32 | 60.31 | 60.6 | 60.6 | 1.321e+7 |
| 2025-12-09 | VMC | 293.9 | 295.86 | 289.48 | 289.92 | 289.92 | 676,400 |
| 2025-12-09 | Q | 83.95 | 85.18 | 83.67 | 85.04 | 85.04 | 1.405e+6 |
| 2025-12-09 | ZBH | 92.56 | 93.35 | 91.75 | 91.78 | 91.78 | 1.667e+6 |
| 2025-12-09 | NAVI | 12.11 | 12.29 | 11.85 | 12.21 | 12.21 | 1.073e+6 |
| 2025-12-09 | QCOM | 173.39 | 175.23 | 171.22 | 174.88 | 174.88 | 7.719e+6 |
| 2025-12-09 | TTD | 39.21 | 39.85 | 38.81 | 39.4 | 39.4 | 8.765e+6 |
| 2025-12-09 | SOLV | 82.62 | 82.97 | 80 | 80.11 | 80.11 | 1.053e+6 |
| 2025-12-09 | QRVO | 89.12 | 90.14 | 88.7 | 89.1 | 89.1 | 968,642 |
| 2025-12-09 | WM | 209.98 | 211.42 | 208.24 | 208.49 | 208.49 | 1.809e+6 |
| 2025-12-09 | XRAY | 10.89 | 11.12 | 10.89 | 10.95 | 10.95 | 3.584e+6 |
| 2025-12-09 | R | 187.4 | 187.4 | 183.84 | 184.82 | 184.82 | 527,300 |
| 2025-12-09 | RCL | 246.48 | 249.93 | 242.98 | 246.17 | 246.17 | 2.055e+6 |
| 2025-12-09 | SPG | 176.29 | 178.09 | 176.23 | 176.81 | 176.81 | 1.523e+6 |
| 2025-12-09 | REG | 66.83 | 67.53 | 66.22 | 66.39 | 66.39 | 848,300 |
| 2025-12-09 | NDAQ | 89.51 | 90.91 | 89.16 | 90.43 | 90.43 | 3.889e+6 |
| 2025-12-09 | NSC | 289.85 | 290.12 | 286.95 | 287.01 | 287.01 | 1.704e+6 |
| 2025-12-09 | XYL | 138.11 | 138.79 | 136.37 | 136.49 | 136.49 | 1.335e+6 |