Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
62201–62250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 2025-12-03 | A | 149.17 | 150.82 | 148.5 | 148.66 | 148.66 | 2.163e+6 |
| 2025-12-03 | AA | 42.28 | 44.82 | 42.19 | 43.96 | 43.96 | 8.938e+6 |
| 2025-12-03 | AAL | 14.27 | 14.61 | 14.25 | 14.56 | 14.56 | 6.048e+7 |
| 2025-12-03 | AAP | 52.16 | 53.32 | 51.84 | 52.97 | 52.97 | 1.056e+6 |
| 2025-12-03 | AAPL | 285.67 | 288.08 | 282.77 | 283.62 | 283.62 | 4.354e+7 |
| 2025-12-03 | ABBV | 221.21 | 227.06 | 220.89 | 226.52 | 226.52 | 4.873e+6 |
| 2025-12-03 | ABNB | 118.26 | 120.72 | 117.63 | 120.13 | 120.13 | 5.486e+6 |
| 2025-12-03 | ABT | 124.87 | 126.14 | 123.81 | 123.89 | 123.89 | 4.919e+6 |
| 2025-12-03 | ACGL | 92.87 | 93.79 | 92.06 | 92.72 | 92.72 | 2.504e+6 |
| 2025-12-03 | ACN | 258.26 | 270.17 | 258.04 | 268.98 | 268.98 | 6.962e+6 |
| 2025-12-03 | ADBE | 321.98 | 326.99 | 320.63 | 326.78 | 326.78 | 3.082e+6 |
| 2025-12-03 | ADI | 272.67 | 276.94 | 269.78 | 276.4 | 276.4 | 4.203e+6 |
| 2025-12-03 | ADM | 59.84 | 60.32 | 58.83 | 58.97 | 58.97 | 2.239e+6 |
| 2025-12-03 | ADP | 252.76 | 256.75 | 252.76 | 256.43 | 256.43 | 2.367e+6 |
| 2025-12-03 | ADSK | 308.76 | 312.62 | 305.48 | 307.24 | 307.24 | 1.347e+6 |
| 2025-12-03 | ADT | 8.03 | 8.15 | 8 | 8.02 | 8.02 | 4.818e+6 |
| 2025-12-03 | AEE | 100.14 | 100.63 | 98.95 | 100.06 | 100.06 | 2.410e+6 |
| 2025-12-03 | AEP | 117.44 | 117.93 | 116 | 116.29 | 116.29 | 3.430e+6 |
| 2025-12-03 | AES | 13.68 | 13.77 | 13.37 | 13.38 | 13.38 | 8.535e+6 |
| 2025-12-03 | AFL | 107.7 | 108.38 | 107.17 | 107.91 | 107.91 | 1.721e+6 |
| 2025-12-03 | AIG | 75.99 | 76.54 | 75.19 | 76.22 | 76.22 | 3.808e+6 |
| 2025-12-03 | AIV | 4.22 | 4.22 | 4.19 | 4.19 | 4.19 | 1.409e+6 |
| 2025-12-03 | AIZ | 220.5 | 222.11 | 218.64 | 221.43 | 221.43 | 344,700 |
| 2025-12-03 | AJG | 243.04 | 244.83 | 241.23 | 243.96 | 243.96 | 1.519e+6 |
| 2025-12-03 | AKAM | 86.83 | 88.47 | 86.63 | 87.97 | 87.97 | 2.337e+6 |
| 2025-12-03 | ALB | 123.81 | 126.35 | 122.75 | 125.79 | 125.79 | 4.145e+6 |
| 2025-12-03 | ALK | 42.88 | 45.6 | 42.85 | 45.37 | 45.37 | 5.919e+6 |
| 2025-12-03 | ALL | 208.2 | 210.07 | 205.93 | 207.57 | 207.57 | 1.826e+6 |