Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
62351–62400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-03 | SNDK | 196.7 | 199.18 | 187.7 | 194.38 | 194.38 | 9.868e+6 |
| 2025-12-03 | XRX | 2.62 | 2.71 | 2.61 | 2.63 | 2.63 | 1.900e+6 |
| 2025-12-03 | ZION | 53.33 | 54.26 | 53.17 | 54.02 | 54.02 | 1.230e+6 |
| 2025-12-03 | NWSA | 25.4 | 25.54 | 25.3 | 25.45 | 25.45 | 2.185e+6 |
| 2025-12-03 | VFC | 17.62 | 18.58 | 17.55 | 18.48 | 18.48 | 6.314e+6 |
| 2025-12-03 | TXT | 82.66 | 83.78 | 82.42 | 83.66 | 83.66 | 971,920 |
| 2025-12-03 | NXPI | 215.75 | 226.61 | 213.1 | 225.38 | 225.38 | 4.594e+6 |
| 2025-12-03 | VNO | 35.68 | 35.94 | 34.96 | 35.19 | 35.19 | 834,625 |
| 2025-12-03 | SNA | 336.91 | 340.79 | 335.63 | 339.84 | 339.84 | 241,300 |
| 2025-12-03 | ZTS | 124.21 | 124.72 | 120.21 | 121.52 | 121.52 | 5.020e+6 |
| 2025-12-03 | O | 56.49 | 56.99 | 56.27 | 56.83 | 56.83 | 6.561e+6 |
| 2025-12-03 | NE | 30.58 | 32.8 | 30.54 | 32.76 | 32.76 | 2.672e+6 |
| 2025-12-03 | PNW | 86.87 | 87.72 | 86.5 | 86.99 | 86.99 | 1.098e+6 |
| 2025-12-03 | TDC | 30.63 | 30.87 | 30.23 | 30.3 | 30.3 | 1.516e+6 |
| 2025-12-03 | TYL | 460.71 | 469.29 | 460.6 | 461.84 | 461.84 | 269,599 |
| 2025-12-03 | ODFL | 142.1 | 150.84 | 141.3 | 150.74 | 150.74 | 4.491e+6 |
| 2025-12-03 | VLTO | 101.76 | 103.08 | 101.74 | 101.9 | 101.9 | 1.075e+6 |
| 2025-12-03 | PNC | 189.69 | 195.15 | 189.08 | 194.99 | 194.99 | 1.843e+6 |
| 2025-12-03 | SBAC | 184.6 | 185.56 | 182.78 | 184.96 | 184.96 | 837,667 |
| 2025-12-03 | OGN | 7.5 | 7.58 | 7.21 | 7.24 | 7.24 | 3.949e+6 |
| 2025-12-03 | SNPS | 445.28 | 468.29 | 443.36 | 466.44 | 466.44 | 2.564e+6 |
| 2025-12-03 | OI | 13.2 | 13.97 | 13.01 | 13.96 | 13.96 | 3.485e+6 |
| 2025-12-03 | PHM | 126.41 | 129.94 | 126.38 | 129.78 | 129.78 | 1.451e+6 |
| 2025-12-03 | NEE | 84.09 | 85.39 | 83.93 | 84.38 | 84.38 | 9.615e+6 |
| 2025-12-03 | OKE | 71.54 | 73.29 | 71.54 | 73.01 | 73.01 | 4.664e+6 |
| 2025-12-03 | NBR | 50.39 | 55.44 | 50.21 | 54.93 | 54.93 | 824,300 |
| 2025-12-03 | PNR | 104.8 | 106.09 | 104.52 | 105.88 | 105.88 | 851,307 |
| 2025-12-03 | ON | 51.58 | 57.52 | 51.49 | 57.15 | 57.15 | 1.356e+7 |
| 2025-12-03 | PRU | 106.87 | 108.47 | 105.85 | 108.1 | 108.1 | 1.689e+6 |
| 2025-12-03 | ORLY | 99.71 | 101.12 | 98.11 | 98.61 | 98.61 | 4.432e+6 |
| 2025-12-03 | SJM | 99.22 | 99.52 | 98.04 | 98.27 | 98.27 | 1.915e+6 |
| 2025-12-03 | UNP | 230.22 | 233.26 | 229.78 | 232.64 | 232.64 | 3.577e+6 |
| 2025-12-03 | SPG | 178.23 | 179.33 | 178 | 178.03 | 178.03 | 1.792e+6 |
| 2025-12-03 | OTIS | 86.58 | 87.1 | 85.78 | 86.02 | 86.02 | 2.190e+6 |
| 2025-12-03 | PODD | 309.18 | 310.44 | 303.2 | 307.56 | 307.56 | 905,108 |
| 2025-12-03 | OXY | 41.84 | 42.45 | 41.81 | 42 | 42 | 7.063e+6 |
| 2025-12-03 | PANW | 190.08 | 194 | 186.77 | 193.63 | 193.63 | 5.490e+6 |
| 2025-12-03 | POM | 4.71 | 5.08 | 4.51 | 4.91 | 4.91 | 7.455e+6 |
| 2025-12-03 | TXN | 174.79 | 180.9 | 173.56 | 180.5 | 180.5 | 9.259e+6 |
| 2025-12-03 | PAYC | 161.46 | 164.73 | 161.46 | 164.12 | 164.12 | 447,911 |
| 2025-12-03 | XEL | 77.86 | 78.15 | 76.47 | 77.22 | 77.22 | 3.626e+6 |
| 2025-12-03 | MTB | 189.64 | 194.36 | 188.16 | 194.28 | 194.28 | 709,517 |
| 2025-12-03 | SYF | 78.13 | 79.75 | 78.07 | 78.51 | 78.51 | 3.705e+6 |
| 2025-12-03 | PSKY | 15.66 | 15.69 | 14.51 | 14.54 | 14.54 | 9.615e+6 |
| 2025-12-03 | PAYX | 108.25 | 111.02 | 108.07 | 110.8 | 110.8 | 4.279e+6 |
| 2025-12-03 | STT | 117.43 | 119.46 | 117.43 | 119.32 | 119.32 | 1.632e+6 |
| 2025-12-03 | URBN | 78.36 | 79.92 | 77.52 | 79.19 | 79.19 | 2.295e+6 |
| 2025-12-03 | V | 328.25 | 330.98 | 327.99 | 328.25 | 328.25 | 6.297e+6 |
| 2025-12-03 | XYL | 138.92 | 140.7 | 138.92 | 140.41 | 140.41 | 1.321e+6 |
| 2025-12-03 | UAL | 104.88 | 109.66 | 104.68 | 108.48 | 108.48 | 6.287e+6 |