Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
61751–61800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-04 | O | 56.84 | 57.34 | 56.61 | 56.94 | 56.94 | 6.073e+6 |
| 2025-12-04 | TYL | 464.36 | 468.92 | 462.63 | 466.63 | 466.63 | 278,910 |
| 2025-12-04 | PNC | 194.99 | 196.53 | 194.77 | 195.26 | 195.26 | 1.939e+6 |
| 2025-12-04 | ODFL | 151.48 | 153.82 | 150.69 | 153.3 | 153.3 | 4.583e+6 |
| 2025-12-04 | SBAC | 183.88 | 188.02 | 183.88 | 187.58 | 187.58 | 760,617 |
| 2025-12-04 | SNPS | 462.7 | 465.7 | 460.2 | 463.74 | 463.74 | 1.512e+6 |
| 2025-12-04 | OGN | 7.25 | 7.29 | 7.06 | 7.11 | 7.11 | 3.178e+6 |
| 2025-12-04 | UA | 4.41 | 4.42 | 4.33 | 4.35 | 4.35 | 3.588e+6 |
| 2025-12-04 | NEE | 83.95 | 84.24 | 82.18 | 82.83 | 82.83 | 1.249e+7 |
| 2025-12-04 | OI | 14.07 | 14.09 | 13.66 | 13.88 | 13.88 | 3.163e+6 |
| 2025-12-04 | PHM | 129.8 | 131 | 127.01 | 127.35 | 127.35 | 1.594e+6 |
| 2025-12-04 | TXN | 181.13 | 181.8 | 176.88 | 178.05 | 178.05 | 6.724e+6 |
| 2025-12-04 | OKE | 73.17 | 74.27 | 73.14 | 74.26 | 74.26 | 3.325e+6 |
| 2025-12-04 | PNR | 105.28 | 105.41 | 103.6 | 104.31 | 104.31 | 1.199e+6 |
| 2025-12-04 | PRU | 108.21 | 109.52 | 108.07 | 108.77 | 108.77 | 1.648e+6 |
| 2025-12-04 | ON | 56.95 | 57.04 | 54.34 | 54.79 | 54.79 | 1.117e+7 |
| 2025-12-04 | NBR | 55.07 | 57.14 | 53.91 | 56.91 | 56.91 | 405,403 |
| 2025-12-04 | UNP | 233.13 | 235.11 | 231.74 | 234.68 | 234.68 | 3.163e+6 |
| 2025-12-04 | ORLY | 99.1 | 100 | 98.78 | 99.51 | 99.51 | 3.949e+6 |
| 2025-12-04 | VRSN | 248.35 | 250.87 | 246 | 247.06 | 247.06 | 752,517 |
| 2025-12-04 | PODD | 308.78 | 317.34 | 305.05 | 315.92 | 315.92 | 757,061 |
| 2025-12-04 | OTIS | 85.84 | 86.2 | 85.63 | 85.99 | 85.99 | 2.294e+6 |
| 2025-12-04 | WFC | 88.46 | 89.68 | 88.38 | 89.26 | 89.26 | 1.343e+7 |
| 2025-12-04 | ORCL | 206.59 | 214.09 | 205.06 | 213.02 | 213.02 | 2.332e+7 |
| 2025-12-04 | OXY | 42.05 | 42.28 | 41.85 | 42.22 | 42.22 | 4.930e+6 |
| 2025-12-04 | V | 329.91 | 331.01 | 322.94 | 325.75 | 325.75 | 6.278e+6 |
| 2025-12-04 | POM | 4.94 | 5.54 | 4.68 | 4.74 | 4.74 | 4.731e+6 |
| 2025-12-04 | PANW | 194.06 | 196 | 192.43 | 195.68 | 195.68 | 4.165e+6 |
| 2025-12-04 | UNM | 72.54 | 73.06 | 72.16 | 72.47 | 72.47 | 1.243e+6 |
| 2025-12-04 | XEL | 76.97 | 77.22 | 76.17 | 76.61 | 76.61 | 6.758e+6 |
| 2025-12-04 | PAYC | 164.86 | 166.99 | 163.98 | 165.69 | 165.69 | 645,178 |
| 2025-12-04 | PSKY | 14.49 | 14.77 | 14.12 | 14.68 | 14.68 | 7.527e+6 |
| 2025-12-04 | URBN | 78.58 | 78.72 | 75.55 | 75.72 | 75.72 | 2.327e+6 |
| 2025-12-04 | PAYX | 111.03 | 111.54 | 108.73 | 109.21 | 109.21 | 2.153e+6 |
| 2025-12-04 | UAL | 108.72 | 109.12 | 104.44 | 104.73 | 104.73 | 7.450e+6 |
| 2025-12-04 | PLD | 127.13 | 128.41 | 126.03 | 126.18 | 126.18 | 3.902e+6 |
| 2025-12-04 | PBI | 9.8 | 9.84 | 9.66 | 9.69 | 9.69 | 2.642e+6 |
| 2025-12-04 | WYNN | 129.16 | 129.16 | 122.75 | 125.12 | 125.12 | 2.610e+6 |
| 2025-12-04 | WU | 8.6 | 8.6 | 8.43 | 8.5 | 8.5 | 6.925e+6 |
| 2025-12-04 | PCAR | 107.06 | 108.28 | 106.38 | 106.53 | 106.53 | 4.429e+6 |
| 2025-12-04 | SO | 86.34 | 87.21 | 85.58 | 85.94 | 85.94 | 7.652e+6 |
| 2025-12-04 | XRX | 2.61 | 2.73 | 2.61 | 2.71 | 2.71 | 2.041e+6 |
| 2025-12-04 | PCG | 15.09 | 15.34 | 15.04 | 15.24 | 15.24 | 1.601e+7 |
| 2025-12-04 | SYK | 364.61 | 365.72 | 360.51 | 362.47 | 362.47 | 1.628e+6 |
| 2025-12-04 | SCHW | 93.47 | 94.75 | 93.31 | 94.37 | 94.37 | 8.368e+6 |
| 2025-12-04 | PEG | 79.34 | 80.2 | 79.19 | 79.49 | 79.49 | 2.067e+6 |
| 2025-12-04 | TSN | 56.45 | 56.69 | 55.57 | 55.69 | 55.69 | 2.316e+6 |
| 2025-12-04 | NCLH | 18.79 | 18.9 | 18.63 | 18.8 | 18.8 | 1.565e+7 |
| 2025-12-04 | PENN | 14.57 | 14.58 | 14.19 | 14.29 | 14.29 | 2.437e+6 |
| 2025-12-04 | SYY | 72.72 | 73 | 71.92 | 72.35 | 72.35 | 3.072e+6 |