Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
61051–61100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | ORLY | 99.56 | 99.85 | 97.95 | 98.89 | 98.89 | 4.517e+6 |
| 2025-12-05 | OTIS | 85.85 | 86.29 | 85.12 | 85.54 | 85.54 | 2.662e+6 |
| 2025-12-05 | OXY | 42.11 | 42.75 | 41.94 | 41.98 | 41.98 | 1.002e+7 |
| 2025-12-05 | PANW | 195.64 | 199.74 | 195 | 198.84 | 198.84 | 4.612e+6 |
| 2025-12-05 | PAYC | 165.06 | 168.8 | 164.09 | 165.28 | 165.28 | 807,844 |
| 2025-12-05 | PAYX | 109.37 | 111 | 109.03 | 109.5 | 109.5 | 2.464e+6 |
| 2025-12-05 | PBI | 9.73 | 9.8 | 9.59 | 9.63 | 9.63 | 1.985e+6 |
| 2025-12-05 | PCAR | 106.41 | 108.63 | 106.11 | 108.33 | 108.33 | 3.094e+6 |
| 2025-12-05 | PCG | 15.22 | 15.29 | 15.07 | 15.07 | 15.07 | 1.887e+7 |
| 2025-12-05 | PEG | 79.1 | 79.43 | 78.28 | 78.31 | 78.31 | 4.568e+6 |
| 2025-12-05 | PENN | 14.24 | 14.37 | 13.79 | 13.82 | 13.82 | 3.608e+6 |
| 2025-12-05 | PEP | 144.33 | 144.51 | 143.23 | 143.74 | 143.74 | 5.972e+6 |
| 2025-12-05 | PFE | 24.93 | 25.27 | 24.8 | 25.18 | 25.18 | 4.744e+7 |
| 2025-12-05 | PFG | 85.02 | 86.97 | 84.97 | 86.74 | 86.74 | 1.325e+6 |
| 2025-12-05 | PG | 143.06 | 143.52 | 141.17 | 141.37 | 141.37 | 1.279e+7 |
| 2025-12-05 | PH | 869.91 | 878.37 | 867.68 | 876.38 | 876.38 | 592,351 |
| 2025-12-05 | PTC | 176.02 | 176.55 | 171.31 | 173.52 | 173.52 | 1.367e+6 |
| 2025-12-05 | PVH | 76.59 | 78.57 | 75.95 | 78.44 | 78.44 | 1.421e+6 |
| 2025-12-05 | PWR | 464.63 | 465.21 | 456.35 | 460.43 | 460.43 | 728,800 |
| 2025-12-05 | PYPL | 61.48 | 62.75 | 61.29 | 62.09 | 62.09 | 1.115e+7 |
| 2025-12-05 | Q | 83.36 | 83.8 | 81.77 | 81.99 | 81.99 | 1.980e+6 |
| 2025-12-05 | QCOM | 173.62 | 176.11 | 173.38 | 173.69 | 173.69 | 8.400e+6 |
| 2025-12-05 | QRVO | 88.83 | 90.4 | 88.83 | 89.96 | 89.96 | 771,100 |
| 2025-12-05 | R | 178.99 | 186.23 | 178.59 | 184.86 | 184.86 | 406,800 |
| 2025-12-05 | RCL | 257.58 | 258 | 253.78 | 255.43 | 255.43 | 2.390e+6 |
| 2025-12-05 | REG | 67.6 | 67.84 | 67.2 | 67.28 | 67.28 | 1.008e+6 |
| 2025-12-05 | REGN | 721.06 | 734.17 | 715.33 | 716.43 | 716.43 | 798,452 |
| 2025-12-05 | RIG | 4.45 | 4.55 | 4.43 | 4.44 | 4.44 | 2.060e+7 |
| 2025-12-05 | RJF | 160.82 | 162.89 | 160.72 | 161.97 | 161.97 | 1.122e+6 |
| 2025-12-05 | RL | 354.87 | 366.79 | 354.13 | 366.48 | 366.48 | 850,274 |
| 2025-12-05 | RMD | 253.66 | 256.62 | 253.06 | 255.2 | 255.2 | 708,400 |
| 2025-12-05 | ROP | 442.05 | 447.64 | 441.94 | 445.51 | 445.51 | 802,228 |
| 2025-12-05 | ROST | 176.7 | 177.16 | 175.26 | 177.09 | 177.09 | 2.904e+6 |
| 2025-12-05 | RSG | 212.94 | 215.94 | 212.52 | 215.28 | 215.28 | 1.438e+6 |
| 2025-12-05 | RVTY | 102.99 | 103.35 | 100.59 | 100.65 | 100.65 | 795,208 |
| 2025-12-05 | SATS | 74.83 | 88 | 74.4 | 82 | 82 | 2.860e+7 |
| 2025-12-05 | SBNY | 0.75 | 0.81 | 0.61 | 0.78 | 0.78 | 524,915 |
| 2025-12-05 | SBUX | 83.87 | 85.45 | 83.76 | 84.08 | 84.08 | 9.403e+6 |
| 2025-12-05 | SE | 136.07 | 138.11 | 133.76 | 133.99 | 133.99 | 3.580e+6 |
| 2025-12-05 | SHW | 333.76 | 334.4 | 330.84 | 331.51 | 331.51 | 2.012e+6 |
| 2025-12-05 | SIG | 84.33 | 85.5 | 81.91 | 82.39 | 82.39 | 1.223e+6 |
| 2025-12-05 | T | 24.81 | 25.08 | 24.7 | 24.73 | 24.73 | 2.808e+7 |
| 2025-12-05 | TAP | 44.54 | 45.16 | 44.5 | 44.67 | 44.67 | 2.883e+6 |
| 2025-12-05 | TDG | 1,356.49 | 1,359.14 | 1,341.09 | 1,346.86 | 1,346.86 | 178,649 |
| 2025-12-05 | TDY | 518.24 | 522.96 | 511.87 | 522.3 | 522.3 | 335,144 |
| 2025-12-05 | TE | 4.97 | 5.89 | 4.87 | 5.83 | 5.83 | 1.894e+7 |
| 2025-12-05 | TECH | 63.29 | 63.77 | 61.15 | 61.48 | 61.48 | 1.765e+6 |
| 2025-12-05 | TEL | 231.96 | 233.97 | 230.36 | 232.75 | 232.75 | 1.810e+6 |
| 2025-12-05 | TER | 199.84 | 202.96 | 198.88 | 200.61 | 200.61 | 2.656e+6 |
| 2025-12-05 | TFX | 118.6 | 120.11 | 117.43 | 119.84 | 119.84 | 476,400 |