Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
60001–60050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-09 | UNH | 320.67 | 323.85 | 320 | 321.11 | 321.11 | 4.628e+6 |
| 2025-12-09 | REGN | 703.22 | 709.24 | 690 | 690.72 | 690.72 | 604,535 |
| 2025-12-09 | PM | 146.53 | 148.2 | 145.39 | 147.69 | 147.69 | 5.065e+6 |
| 2025-12-09 | SW | 34.84 | 35.31 | 34.34 | 34.6 | 34.6 | 3.256e+6 |
| 2025-12-09 | RF | 26.03 | 26.54 | 26.03 | 26.19 | 26.19 | 1.082e+7 |
| 2025-12-09 | WDC | 169.62 | 171.77 | 166.8 | 169.46 | 169.46 | 3.710e+6 |
| 2025-12-09 | URI | 780.65 | 807.07 | 780.65 | 786.5 | 786.5 | 928,631 |
| 2025-12-09 | TXN | 177.84 | 179.78 | 177.33 | 177.45 | 177.45 | 3.760e+6 |
| 2025-12-09 | RIG | 4.41 | 4.56 | 4.4 | 4.45 | 4.45 | 2.533e+7 |
| 2025-12-09 | PPG | 99.14 | 99.76 | 98.04 | 98.22 | 98.22 | 1.586e+6 |
| 2025-12-09 | NDSN | 233.25 | 235.83 | 231.75 | 231.92 | 231.92 | 451,747 |
| 2025-12-09 | STE | 261.92 | 263.68 | 255.98 | 256.62 | 256.62 | 448,061 |
| 2025-12-09 | PGR | 210.93 | 212.97 | 210.78 | 212.72 | 212.72 | 2.486e+6 |
| 2025-12-09 | STI | 7.73 | 8.29 | 7.6 | 7.82 | 7.82 | 53,234 |
| 2025-12-09 | RJF | 163.18 | 165.97 | 163.18 | 163.76 | 163.76 | 1.182e+6 |
| 2025-12-09 | SYF | 79.14 | 80.77 | 78.74 | 80.35 | 80.35 | 3.173e+6 |
| 2025-12-09 | USB | 50.29 | 50.97 | 50.29 | 50.55 | 50.55 | 9.187e+6 |
| 2025-12-09 | SOLS | 46.27 | 48.24 | 45.68 | 47.34 | 47.34 | 2.806e+6 |
| 2025-12-09 | UBER | 91.81 | 92.01 | 88.91 | 89.07 | 89.07 | 1.712e+7 |
| 2025-12-09 | RL | 354.67 | 359.37 | 353.33 | 353.66 | 353.66 | 638,800 |
| 2025-12-09 | UAL | 104.26 | 107.43 | 103.68 | 105.7 | 105.7 | 4.916e+6 |
| 2025-12-09 | RMD | 248.91 | 250.61 | 244.67 | 245.22 | 245.22 | 806,218 |
| 2025-12-09 | STZ | 139.84 | 142.02 | 139.84 | 141.5 | 141.5 | 2.340e+6 |
| 2025-12-09 | UDR | 34.25 | 34.46 | 33.92 | 34.06 | 34.06 | 2.705e+6 |
| 2025-12-09 | VZ | 39.93 | 40.17 | 38.84 | 38.87 | 38.87 | 3.177e+7 |
| 2025-12-09 | MDLZ | 53.86 | 54.14 | 53.08 | 53.15 | 53.15 | 1.011e+7 |
| 2025-12-09 | ROP | 444.08 | 447 | 437.24 | 438.62 | 438.62 | 759,556 |
| 2025-12-09 | ROST | 176.94 | 177.32 | 175.27 | 176.65 | 176.65 | 2.025e+6 |
| 2025-12-09 | SEE | 41.25 | 41.53 | 41.18 | 41.27 | 41.27 | 3.792e+6 |
| 2025-12-09 | TSCO | 52.95 | 53.55 | 52.03 | 52.12 | 52.12 | 5.131e+6 |
| 2025-12-09 | WY | 22.03 | 22.18 | 21.75 | 21.93 | 21.93 | 7.622e+6 |
| 2025-12-09 | TDC | 31 | 31.55 | 30.77 | 31.4 | 31.4 | 1.353e+6 |
| 2025-12-09 | A | 141.73 | 142.2 | 139.66 | 140.08 | 140.08 | 2.325e+6 |
| 2025-12-09 | AA | 43.51 | 44.4 | 43.2 | 43.33 | 43.33 | 4.860e+6 |
| 2025-12-09 | AAL | 14.73 | 15.2 | 14.57 | 15.03 | 15.03 | 6.643e+7 |
| 2025-12-09 | AAP | 49.6 | 49.72 | 45.47 | 45.83 | 45.83 | 2.617e+6 |
| 2025-12-09 | AAPL | 277.64 | 279.5 | 276.4 | 276.66 | 276.66 | 3.219e+7 |
| 2025-12-09 | ABBV | 220.28 | 221.19 | 216.67 | 219.39 | 219.39 | 4.268e+6 |
| 2025-12-09 | ABNB | 121.61 | 125.81 | 121.15 | 125.39 | 125.39 | 3.609e+6 |
| 2025-12-09 | ABT | 121.45 | 121.85 | 119.7 | 119.89 | 119.89 | 5.229e+6 |
| 2025-12-09 | ACGL | 91.03 | 92.41 | 91.03 | 91.92 | 91.92 | 1.704e+6 |
| 2025-12-09 | ACN | 264.13 | 268.54 | 263.46 | 265.71 | 265.71 | 3.515e+6 |
| 2025-12-09 | ADBE | 341.4 | 347.78 | 338.48 | 344.32 | 344.32 | 4.268e+6 |
| 2025-12-09 | ADI | 276.72 | 278.92 | 274.39 | 275.38 | 275.38 | 2.585e+6 |
| 2025-12-09 | ADM | 57.05 | 58.29 | 56.99 | 57.26 | 57.26 | 2.544e+6 |
| 2025-12-09 | ADP | 255.32 | 257.19 | 254.23 | 254.47 | 254.47 | 1.717e+6 |
| 2025-12-09 | ADSK | 301.07 | 303.65 | 299.53 | 300.75 | 300.75 | 1.394e+6 |
| 2025-12-09 | ADT | 7.92 | 7.98 | 7.85 | 7.88 | 7.88 | 5.157e+6 |
| 2025-12-09 | AEE | 98.32 | 98.86 | 97.55 | 97.68 | 97.68 | 1.430e+6 |
| 2025-12-09 | AEP | 114.54 | 115.33 | 114.08 | 114.33 | 114.33 | 2.196e+6 |