Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
60951–61000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-12-08 | PYPL | 62.25 | 62.33 | 60.81 | 60.94 | 60.94 | 1.254e+7 |
| 2025-12-08 | VMC | 294.44 | 299.71 | 292.41 | 294.64 | 294.64 | 1.094e+6 |
| 2025-12-08 | Q | 81.9 | 84.64 | 81.77 | 84.25 | 84.25 | 1.653e+6 |
| 2025-12-08 | PRGO | 12.99 | 13.14 | 12.75 | 12.79 | 12.79 | 4.132e+6 |
| 2025-12-08 | NAVI | 12.2 | 12.29 | 11.96 | 12.19 | 12.19 | 808,400 |
| 2025-12-08 | SEE | 41.55 | 41.76 | 41.33 | 41.37 | 41.37 | 3.217e+6 |
| 2025-12-08 | QCOM | 173.62 | 174.38 | 172.61 | 174.19 | 174.19 | 6.690e+6 |
| 2025-12-08 | SOLV | 85.33 | 85.33 | 82.46 | 82.6 | 82.6 | 1.589e+6 |
| 2025-12-08 | QRVO | 90.49 | 90.94 | 89.21 | 89.4 | 89.4 | 845,000 |
| 2025-12-08 | NSC | 292.44 | 293.45 | 290.09 | 290.45 | 290.45 | 967,803 |
| 2025-12-08 | XRAY | 11.09 | 11.17 | 10.87 | 10.94 | 10.94 | 3.450e+6 |
| 2025-12-08 | TSN | 56.35 | 56.4 | 55.4 | 55.77 | 55.77 | 3.048e+6 |
| 2025-12-08 | R | 185.64 | 188.26 | 183.8 | 185.77 | 185.77 | 392,941 |
| 2025-12-08 | SWKS | 68.57 | 69.48 | 67.8 | 68.39 | 68.39 | 2.584e+6 |
| 2025-12-08 | SPG | 177.98 | 178.84 | 175.73 | 175.85 | 175.85 | 1.840e+6 |
| 2025-12-08 | RCL | 254.59 | 255.27 | 245.57 | 250.22 | 250.22 | 2.840e+6 |
| 2025-12-08 | NDAQ | 89.72 | 89.86 | 88.89 | 89.52 | 89.52 | 4.853e+6 |
| 2025-12-08 | REG | 67.22 | 67.27 | 66.39 | 66.47 | 66.47 | 971,900 |
| 2025-12-08 | REGN | 721.76 | 722.19 | 699.87 | 701.38 | 701.38 | 1.006e+6 |
| 2025-12-08 | XYL | 138.28 | 139.34 | 136.98 | 137.85 | 137.85 | 1.725e+6 |
| 2025-12-08 | UNH | 326.16 | 326.56 | 320.34 | 321.12 | 321.12 | 4.783e+6 |
| 2025-12-08 | SW | 35.43 | 35.56 | 35.07 | 35.34 | 35.34 | 5.753e+6 |
| 2025-12-08 | URI | 791.3 | 802.36 | 779.12 | 781.66 | 781.66 | 1.076e+6 |
| 2025-12-08 | RIG | 4.42 | 4.51 | 4.37 | 4.44 | 4.44 | 1.860e+7 |
| 2025-12-08 | PPG | 99.61 | 100.15 | 99.07 | 99.15 | 99.15 | 2.162e+6 |
| 2025-12-08 | RJF | 161.78 | 164.29 | 161.38 | 163.02 | 163.02 | 1.042e+6 |
| 2025-12-08 | UDR | 34.25 | 34.41 | 33.83 | 34.05 | 34.05 | 3.375e+6 |
| 2025-12-08 | UAL | 105.33 | 105.37 | 103.66 | 104.5 | 104.5 | 6.600e+6 |
| 2025-12-08 | STI | 8.41 | 8.61 | 7.73 | 7.97 | 7.97 | 64,710 |
| 2025-12-08 | PM | 144.93 | 147.2 | 144.04 | 145.65 | 145.65 | 6.658e+6 |
| 2025-12-08 | USB | 50.37 | 50.89 | 50.23 | 50.4 | 50.4 | 7.503e+6 |
| 2025-12-08 | RF | 26.11 | 26.25 | 25.92 | 26.09 | 26.09 | 1.020e+7 |
| 2025-12-08 | UBER | 90.77 | 92.78 | 90.77 | 92.57 | 92.57 | 1.265e+7 |
| 2025-12-08 | RL | 363.6 | 363.89 | 350.67 | 354.57 | 354.57 | 867,420 |
| 2025-12-08 | STZ | 139.95 | 140.44 | 138.06 | 140.14 | 140.14 | 2.545e+6 |
| 2025-12-08 | RMD | 254.72 | 255.2 | 248.25 | 248.72 | 248.72 | 760,600 |
| 2025-12-08 | SO | 84.85 | 85.03 | 84.11 | 84.2 | 84.2 | 6.726e+6 |
| 2025-12-08 | TGT | 90.82 | 91.9 | 89.14 | 91.26 | 91.26 | 7.695e+6 |
| 2025-12-08 | ROP | 446.3 | 447.7 | 443.7 | 444.66 | 444.66 | 801,700 |
| 2025-12-08 | MDLZ | 53.65 | 54.32 | 53.53 | 53.79 | 53.79 | 9.885e+6 |
| 2025-12-08 | ROST | 177.56 | 178.63 | 176.77 | 177.41 | 177.41 | 2.554e+6 |
| 2025-12-08 | XYZ | 61.35 | 61.71 | 60.42 | 61.04 | 61.04 | 6.154e+6 |
| 2025-12-08 | RSG | 214.53 | 214.9 | 210.07 | 210.22 | 210.22 | 1.475e+6 |
| 2025-12-08 | WY | 21.9 | 22.49 | 21.82 | 22.09 | 22.09 | 1.133e+7 |
| 2025-12-05 | A | 148.2 | 148.41 | 144.18 | 144.91 | 144.91 | 2.142e+6 |
| 2025-12-05 | AA | 44.11 | 44.7 | 43.59 | 43.63 | 43.63 | 5.135e+6 |