Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
60551–60600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-08 | OTIS | 85.65 | 85.65 | 84.91 | 85.21 | 85.21 | 2.298e+6 |
| 2025-12-08 | PODD | 304.56 | 304.56 | 295.16 | 296.19 | 296.19 | 644,331 |
| 2025-12-08 | OXY | 41.4 | 41.66 | 40.75 | 40.92 | 40.92 | 1.242e+7 |
| 2025-12-08 | V | 328.52 | 329.97 | 323.37 | 325.49 | 325.49 | 6.059e+6 |
| 2025-12-08 | PGR | 209.09 | 211.63 | 206.05 | 209.72 | 209.72 | 2.757e+6 |
| 2025-12-08 | PANW | 199.37 | 199.9 | 193.69 | 195.35 | 195.35 | 4.425e+6 |
| 2025-12-08 | POM | 5.4 | 5.69 | 5.14 | 5.57 | 5.57 | 1.726e+7 |
| 2025-12-08 | PAYC | 163.37 | 164.97 | 162 | 163.53 | 163.53 | 816,681 |
| 2025-12-08 | XEL | 75.93 | 76 | 74.11 | 74.6 | 74.6 | 3.198e+6 |
| 2025-12-08 | PAYX | 109.34 | 110.3 | 108.51 | 109.88 | 109.88 | 3.680e+6 |
| 2025-12-08 | PSKY | 13.95 | 14.63 | 13.41 | 14.44 | 14.44 | 3.952e+7 |
| 2025-12-08 | PBI | 9.66 | 9.83 | 9.55 | 9.69 | 9.69 | 3.146e+6 |
| 2025-12-08 | URBN | 75.85 | 77.25 | 73.66 | 75.87 | 75.87 | 1.919e+6 |
| 2025-12-08 | PCAR | 108.66 | 109.39 | 107.31 | 107.73 | 107.73 | 4.500e+6 |
| 2025-12-08 | PCG | 15.09 | 15.09 | 14.84 | 14.85 | 14.85 | 2.066e+7 |
| 2025-12-08 | MRNA | 27.55 | 28 | 27.05 | 27.97 | 27.97 | 1.097e+7 |
| 2025-12-08 | WYNN | 126.68 | 132.15 | 125.74 | 126.52 | 126.52 | 1.817e+6 |
| 2025-12-08 | PEG | 78.31 | 78.55 | 77.46 | 77.5 | 77.5 | 3.340e+6 |
| 2025-12-08 | NFLX | 99.87 | 99.89 | 95.3 | 96.79 | 96.79 | 1.009e+8 |
| 2025-12-08 | SEDG | 29.95 | 30.65 | 29.11 | 30.43 | 30.43 | 3.027e+6 |
| 2025-12-08 | PENN | 13.84 | 13.9 | 13.59 | 13.77 | 13.77 | 3.452e+6 |
| 2025-12-08 | TGNA | 19.13 | 19.44 | 19.12 | 19.31 | 19.31 | 2.019e+6 |
| 2025-12-08 | UNM | 72.8 | 73.31 | 70.86 | 71.95 | 71.95 | 1.829e+6 |
| 2025-12-08 | WU | 8.6 | 8.7 | 8.5 | 8.6 | 8.6 | 5.158e+6 |
| 2025-12-08 | PEP | 143.73 | 145.26 | 142.92 | 144.34 | 144.34 | 6.327e+6 |
| 2025-12-08 | SYK | 361.72 | 361.86 | 349.68 | 351.77 | 351.77 | 1.934e+6 |
| 2025-12-08 | SYF | 80.02 | 80.32 | 79.04 | 79.13 | 79.13 | 3.921e+6 |
| 2025-12-08 | NKE | 65.17 | 65.37 | 62.85 | 63.12 | 63.12 | 1.287e+7 |
| 2025-12-08 | PFE | 25.19 | 25.34 | 24.92 | 24.93 | 24.93 | 4.521e+7 |
| 2025-12-08 | TJX | 152.31 | 153.5 | 151.87 | 152.78 | 152.78 | 5.634e+6 |
| 2025-12-08 | NCLH | 19 | 19.15 | 18.81 | 19.11 | 19.11 | 1.643e+7 |
| 2025-12-08 | SYY | 72.04 | 72.26 | 71.19 | 71.63 | 71.63 | 2.661e+6 |
| 2025-12-08 | PFG | 86.57 | 86.57 | 85.49 | 86.11 | 86.11 | 1.014e+6 |
| 2025-12-08 | SPGI | 495.57 | 496.13 | 488.36 | 490.96 | 490.96 | 1.464e+6 |
| 2025-12-08 | PG | 140.84 | 140.84 | 136.14 | 136.34 | 136.34 | 1.751e+7 |
| 2025-12-08 | PH | 875.3 | 885.16 | 873.15 | 876.05 | 876.05 | 655,600 |
| 2025-12-08 | TTWO | 248.52 | 248.95 | 245.99 | 247.28 | 247.28 | 1.096e+6 |
| 2025-12-08 | PTC | 173.87 | 175.78 | 173.3 | 174.41 | 174.41 | 763,148 |
| 2025-12-08 | VRT | 186.13 | 188.46 | 181.96 | 185.57 | 185.57 | 5.556e+6 |
| 2025-12-08 | WDAY | 220.78 | 224.29 | 220.08 | 221 | 221 | 2.486e+6 |
| 2025-12-08 | WM | 211.98 | 212.41 | 209.17 | 209.4 | 209.4 | 1.710e+6 |
| 2025-12-08 | XOM | 114.29 | 115.45 | 113.51 | 114.44 | 114.44 | 1.490e+7 |
| 2025-12-08 | WDC | 170.85 | 172.92 | 166.67 | 169.7 | 169.7 | 4.272e+6 |
| 2025-12-08 | PVH | 77.65 | 77.65 | 74.48 | 74.8 | 74.8 | 1.255e+6 |
| 2025-12-08 | SRE | 89.25 | 89.3 | 86.6 | 86.91 | 86.91 | 4.131e+6 |
| 2025-12-08 | TTD | 40.2 | 40.29 | 39.32 | 39.35 | 39.35 | 1.093e+7 |
| 2025-12-08 | PWR | 470.9 | 473.78 | 460.13 | 462.88 | 462.88 | 836,000 |
| 2025-12-08 | VRSK | 219.58 | 220.11 | 215.14 | 217.95 | 217.95 | 1.483e+6 |
| 2025-12-08 | SMCI | 35.15 | 35.88 | 34.72 | 35.37 | 35.37 | 2.129e+7 |
| 2025-12-08 | PSX | 136.3 | 137.91 | 135.45 | 136.94 | 136.94 | 2.526e+6 |