Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
61851–61900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-04 | STT | 119.15 | 121.01 | 118.92 | 120.27 | 120.27 | 1.888e+6 |
| 2025-12-04 | RJF | 159.05 | 162.18 | 159.05 | 161.45 | 161.45 | 1.341e+6 |
| 2025-12-04 | USB | 49.95 | 50.5 | 49.9 | 50.36 | 50.36 | 7.918e+6 |
| 2025-12-04 | TSCO | 53.92 | 54.34 | 53.19 | 54.14 | 54.14 | 5.062e+6 |
| 2025-12-04 | RL | 353.23 | 357.23 | 347.56 | 355.09 | 355.09 | 514,100 |
| 2025-12-04 | WSM | 176.94 | 178.31 | 173.98 | 175.41 | 175.41 | 1.132e+6 |
| 2025-12-04 | UBER | 90.18 | 91 | 89.45 | 90.99 | 90.99 | 1.315e+7 |
| 2025-12-04 | RMD | 249.92 | 251.41 | 249.02 | 250.18 | 250.18 | 489,100 |
| 2025-12-04 | XOM | 115.94 | 116.76 | 115.11 | 115.58 | 115.58 | 1.369e+7 |
| 2025-12-04 | STZ | 136.29 | 137.58 | 135.1 | 136.23 | 136.23 | 2.205e+6 |
| 2025-12-04 | ROP | 443.86 | 446.08 | 440.61 | 442.74 | 442.74 | 609,117 |
| 2025-12-04 | MDLZ | 55.17 | 55.31 | 54.35 | 54.81 | 54.81 | 9.806e+6 |
| 2025-12-04 | NSC | 290.66 | 293.38 | 290.34 | 292.56 | 292.56 | 1.554e+6 |
| 2025-12-04 | ROST | 177.88 | 178.26 | 175.23 | 176.31 | 176.31 | 3.432e+6 |
| 2025-12-04 | VAL | 60 | 60.61 | 58.85 | 59.6 | 59.6 | 1.117e+6 |
| 2025-12-04 | VEEV | 241 | 246.57 | 238.86 | 242.28 | 242.28 | 1.768e+6 |
| 2025-12-04 | RSG | 216.84 | 218.56 | 211.88 | 213.88 | 213.88 | 1.539e+6 |
| 2025-12-04 | NTRS | 130.47 | 132.25 | 130.47 | 131.67 | 131.67 | 831,632 |
| 2025-12-04 | A | 148.67 | 149.2 | 143.65 | 147.73 | 147.73 | 2.865e+6 |
| 2025-12-04 | AA | 43.81 | 44.32 | 43.38 | 43.87 | 43.87 | 5.541e+6 |
| 2025-12-04 | AAL | 14.65 | 14.67 | 14.22 | 14.34 | 14.34 | 5.218e+7 |
| 2025-12-04 | AAP | 52.78 | 53.31 | 51.64 | 51.96 | 51.96 | 824,539 |
| 2025-12-04 | AAPL | 283.57 | 284.2 | 278.07 | 280.18 | 280.18 | 4.399e+7 |
| 2025-12-04 | ABBV | 226.4 | 227.21 | 223.92 | 225.02 | 225.02 | 3.733e+6 |
| 2025-12-04 | ABNB | 120.15 | 121 | 119.22 | 120.82 | 120.82 | 4.024e+6 |
| 2025-12-04 | ABT | 123.79 | 124.17 | 122.67 | 124 | 124 | 5.227e+6 |
| 2025-12-04 | ACGL | 92.68 | 93.33 | 91.85 | 92.39 | 92.39 | 1.648e+6 |
| 2025-12-04 | ACN | 272.38 | 276.73 | 265.35 | 265.52 | 265.52 | 4.120e+6 |
| 2025-12-04 | ADBE | 328.57 | 330.89 | 324.12 | 328.73 | 328.73 | 3.592e+6 |
| 2025-12-04 | ADI | 275.53 | 277.7 | 273.72 | 275.43 | 275.43 | 3.254e+6 |
| 2025-12-04 | ADM | 59.14 | 59.23 | 57.14 | 58.53 | 58.53 | 2.925e+6 |
| 2025-12-04 | ADP | 257.66 | 258.49 | 254.6 | 255.63 | 255.63 | 2.594e+6 |
| 2025-12-04 | ADSK | 307.8 | 309.3 | 303.77 | 305.85 | 305.85 | 1.458e+6 |
| 2025-12-04 | ADT | 8.05 | 8.09 | 7.98 | 7.99 | 7.99 | 4.298e+6 |
| 2025-12-04 | AEE | 99.69 | 100.38 | 99.19 | 99.45 | 99.45 | 2.772e+6 |
| 2025-12-04 | AEP | 116.42 | 117.32 | 115.51 | 116.27 | 116.27 | 3.502e+6 |
| 2025-12-04 | AES | 13.38 | 13.71 | 13.38 | 13.6 | 13.6 | 1.001e+7 |
| 2025-12-04 | AFL | 107.9 | 108.99 | 107.87 | 108.1 | 108.1 | 2.193e+6 |
| 2025-12-04 | AIG | 75.8 | 77.04 | 75.73 | 76.43 | 76.43 | 3.456e+6 |
| 2025-12-04 | AIV | 4.18 | 4.21 | 4.17 | 4.19 | 4.19 | 1.492e+6 |
| 2025-12-04 | AIZ | 220.84 | 223.98 | 219.68 | 223.36 | 223.36 | 368,907 |
| 2025-12-04 | AJG | 244.37 | 245.48 | 242.48 | 244.01 | 244.01 | 1.282e+6 |
| 2025-12-04 | AKAM | 87.82 | 88.12 | 86.3 | 86.6 | 86.6 | 2.199e+6 |
| 2025-12-04 | ALB | 124.63 | 125.79 | 116.96 | 118.48 | 118.48 | 4.242e+6 |
| 2025-12-04 | ALK | 46.01 | 48.25 | 44.99 | 47.32 | 47.32 | 7.207e+6 |
| 2025-12-04 | ALL | 207.94 | 209.36 | 205.23 | 205.33 | 205.33 | 1.470e+6 |
| 2025-12-04 | ALLE | 162.98 | 163.78 | 159.6 | 159.74 | 159.74 | 1.073e+6 |
| 2025-12-04 | AMAT | 267.66 | 272.08 | 265.34 | 268.77 | 268.77 | 6.349e+6 |
| 2025-12-04 | AMCR | 41.65 | 41.9 | 41.06 | 41.06 | 41.06 | 3.321e+6 |
| 2025-12-04 | AMD | 216.88 | 219.12 | 214.14 | 215.98 | 215.98 | 2.448e+7 |