Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
62451–62500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-03 | RCL | 261.12 | 267.13 | 260.62 | 263.47 | 263.47 | 1.447e+6 |
| 2025-12-03 | VEEV | 239.25 | 241.45 | 238.68 | 241.33 | 241.33 | 913,500 |
| 2025-12-03 | URI | 797.16 | 812.61 | 793.57 | 810.16 | 810.16 | 791,987 |
| 2025-12-03 | REG | 68.67 | 68.91 | 68 | 68.5 | 68.5 | 762,910 |
| 2025-12-03 | VNT | 35.67 | 35.89 | 35.24 | 35.89 | 35.89 | 1.935e+6 |
| 2025-12-03 | PPG | 99.28 | 100.47 | 98.83 | 100.11 | 100.11 | 1.720e+6 |
| 2025-12-03 | REGN | 728.4 | 742.23 | 718.14 | 721.73 | 721.73 | 1.239e+6 |
| 2025-12-03 | NKE | 64.65 | 66.22 | 64.55 | 65.22 | 65.22 | 1.203e+7 |
| 2025-12-03 | UDR | 35.44 | 35.64 | 34.73 | 34.89 | 34.89 | 2.765e+6 |
| 2025-12-03 | RIG | 4.38 | 4.5 | 4.35 | 4.45 | 4.45 | 3.173e+7 |
| 2025-12-03 | ROK | 388.46 | 398.26 | 386.01 | 397.76 | 397.76 | 771,626 |
| 2025-12-03 | STI | 8.75 | 9.04 | 8.15 | 8.38 | 8.38 | 53,332 |
| 2025-12-03 | RJF | 154.53 | 157.77 | 154.53 | 157.66 | 157.66 | 881,300 |
| 2025-12-03 | SWKS | 67.61 | 69.43 | 67.33 | 68.55 | 68.55 | 2.414e+6 |
| 2025-12-03 | USB | 48.98 | 49.96 | 48.81 | 49.93 | 49.93 | 9.578e+6 |
| 2025-12-03 | RL | 355.42 | 360.49 | 354.02 | 356.27 | 356.27 | 668,351 |
| 2025-12-03 | RMD | 250.14 | 252.76 | 248.78 | 250.11 | 250.11 | 549,929 |
| 2025-12-03 | UBER | 89.85 | 91.38 | 88.95 | 90.68 | 90.68 | 2.134e+7 |
| 2025-12-03 | SCHW | 91.38 | 93.37 | 90.97 | 93.34 | 93.34 | 9.688e+6 |
| 2025-12-03 | ROP | 437.95 | 444.25 | 437.95 | 443.85 | 443.85 | 566,000 |
| 2025-12-03 | STZ | 136.2 | 137.93 | 135.4 | 136.28 | 136.28 | 2.176e+6 |
| 2025-12-03 | TRGP | 171.96 | 175.57 | 171.46 | 173.98 | 173.98 | 1.571e+6 |
| 2025-12-03 | MDLZ | 54.99 | 55.69 | 54.67 | 55.04 | 55.04 | 1.006e+7 |
| 2025-12-03 | ROST | 177.59 | 177.86 | 176.34 | 177.22 | 177.22 | 3.435e+6 |
| 2025-12-03 | NSC | 289.55 | 292.68 | 288.18 | 291.49 | 291.49 | 1.479e+6 |
| 2025-12-03 | MRNA | 24.04 | 25.2 | 23.93 | 25.18 | 25.18 | 7.780e+6 |
| 2025-12-03 | TSCO | 53.34 | 54.58 | 53.25 | 53.83 | 53.83 | 5.625e+6 |
| 2025-12-03 | VAL | 57.67 | 61.21 | 57.08 | 60.42 | 60.42 | 1.535e+6 |
| 2025-12-03 | RSG | 211.77 | 214.18 | 210.78 | 214.13 | 214.13 | 1.235e+6 |
| 2025-12-03 | UPS | 93.16 | 95.29 | 93 | 95.25 | 95.25 | 7.259e+6 |
| 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 |