Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
61801–61850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-04 | SRE | 89.17 | 90.13 | 88.53 | 88.8 | 88.8 | 5.004e+6 |
| 2025-12-04 | PEP | 145.02 | 145.52 | 143.43 | 144.2 | 144.2 | 6.803e+6 |
| 2025-12-04 | PRGO | 13.69 | 13.76 | 13.04 | 13.19 | 13.19 | 2.961e+6 |
| 2025-12-04 | SPGI | 497.96 | 500.94 | 493.46 | 495.84 | 495.84 | 935,500 |
| 2025-12-04 | PFE | 24.79 | 24.9 | 24.52 | 24.86 | 24.86 | 3.545e+7 |
| 2025-12-04 | TTWO | 244.21 | 247.9 | 242.19 | 247.51 | 247.51 | 1.014e+6 |
| 2025-12-04 | VNO | 35.25 | 35.36 | 34.6 | 34.68 | 34.68 | 927,400 |
| 2025-12-04 | PFG | 85.35 | 85.79 | 84.85 | 85.16 | 85.16 | 935,339 |
| 2025-12-04 | RRC | 39.79 | 40.26 | 39.39 | 39.49 | 39.49 | 2.316e+6 |
| 2025-12-04 | VRT | 179.3 | 185.3 | 177.12 | 182.5 | 182.5 | 4.962e+6 |
| 2025-12-04 | PG | 144.55 | 145.29 | 142.41 | 143.26 | 143.26 | 1.048e+7 |
| 2025-12-04 | SMCI | 33.5 | 34.41 | 33.08 | 34.23 | 34.23 | 1.721e+7 |
| 2025-12-04 | SOLS | 47.27 | 47.83 | 46.3 | 46.91 | 46.91 | 2.500e+6 |
| 2025-12-04 | PH | 865.79 | 876.05 | 859.66 | 870.07 | 870.07 | 427,423 |
| 2025-12-04 | VMC | 290.88 | 292.87 | 289.22 | 292.52 | 292.52 | 746,258 |
| 2025-12-04 | SYF | 78.54 | 80 | 78.51 | 79.75 | 79.75 | 2.121e+6 |
| 2025-12-04 | PTC | 177.77 | 179.32 | 176.86 | 178.5 | 178.5 | 753,528 |
| 2025-12-04 | NAVI | 12.14 | 12.28 | 12.02 | 12.06 | 12.06 | 1.044e+6 |
| 2025-12-04 | VRSK | 224.48 | 225.4 | 220.12 | 221.07 | 221.07 | 1.227e+6 |
| 2025-12-04 | PVH | 84.94 | 84.94 | 76.42 | 77.11 | 77.11 | 3.137e+6 |
| 2025-12-04 | TRGP | 174.03 | 178.58 | 173.23 | 178.23 | 178.23 | 1.332e+6 |
| 2025-12-04 | SOLV | 85.16 | 85.64 | 84.66 | 85.26 | 85.26 | 929,700 |
| 2025-12-04 | PWR | 454.45 | 466.88 | 449.8 | 464.63 | 464.63 | 942,953 |
| 2025-12-04 | SLB | 37.28 | 38.08 | 37.19 | 37.9 | 37.9 | 1.586e+7 |
| 2025-12-04 | XRAY | 11.14 | 11.2 | 11.01 | 11.11 | 11.11 | 2.136e+6 |
| 2025-12-04 | PYPL | 60.31 | 61.91 | 60.2 | 61.54 | 61.54 | 1.599e+7 |
| 2025-12-04 | SPG | 177.96 | 179.62 | 177.91 | 179.03 | 179.03 | 1.286e+6 |
| 2025-12-04 | XYL | 140.31 | 140.95 | 139.48 | 140.39 | 140.39 | 1.015e+6 |
| 2025-12-04 | Q | 79.95 | 83.52 | 79.76 | 83.41 | 83.41 | 1.826e+6 |
| 2025-12-04 | UHS | 228.88 | 232.09 | 227.78 | 230.37 | 230.37 | 475,638 |
| 2025-12-04 | NDAQ | 87.78 | 89.84 | 87.57 | 89.74 | 89.74 | 4.624e+6 |
| 2025-12-04 | QCOM | 173.22 | 173.82 | 172.13 | 173.24 | 173.24 | 7.245e+6 |
| 2025-12-04 | UNH | 334.54 | 336.37 | 324.01 | 328.71 | 328.71 | 8.062e+6 |
| 2025-12-04 | QRVO | 89.36 | 90.71 | 88.55 | 88.97 | 88.97 | 608,700 |
| 2025-12-04 | OMC | 69.58 | 70.06 | 68.5 | 68.8 | 68.8 | 5.547e+6 |
| 2025-12-04 | MRNA | 25.2 | 25.9 | 24.7 | 25.49 | 25.49 | 8.532e+6 |
| 2025-12-04 | R | 177.4 | 179.4 | 177.36 | 178.54 | 178.54 | 308,122 |
| 2025-12-04 | SW | 35.26 | 36.34 | 35.21 | 35.72 | 35.72 | 6.357e+6 |
| 2025-12-04 | UPS | 95.35 | 95.72 | 91.66 | 91.91 | 91.91 | 9.451e+6 |
| 2025-12-04 | RCL | 259.88 | 261.51 | 256.02 | 257.02 | 257.02 | 2.599e+6 |
| 2025-12-04 | URI | 814.42 | 820.67 | 799.16 | 804.27 | 804.27 | 861,725 |
| 2025-12-04 | SWKS | 68.5 | 68.94 | 67.76 | 68.19 | 68.19 | 1.938e+6 |
| 2025-12-04 | REG | 67.51 | 68.31 | 67.49 | 67.64 | 67.64 | 1.382e+6 |
| 2025-12-04 | PPG | 100.25 | 100.76 | 99.11 | 99.45 | 99.45 | 1.990e+6 |
| 2025-12-04 | VNT | 35.86 | 36.29 | 35.81 | 36.01 | 36.01 | 813,332 |
| 2025-12-04 | REGN | 730.48 | 733.03 | 719.28 | 720.86 | 720.86 | 1.067e+6 |
| 2025-12-04 | UDR | 34.76 | 35.11 | 34.29 | 34.37 | 34.37 | 2.454e+6 |
| 2025-12-04 | STI | 8.34 | 8.73 | 8 | 8.73 | 8.73 | 67,132 |
| 2025-12-04 | RIG | 4.5 | 4.5 | 4.38 | 4.43 | 4.43 | 2.281e+7 |
| 2025-12-04 | TTD | 38.98 | 39.47 | 38.25 | 39.35 | 39.35 | 1.304e+7 |