Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
62751–62800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-12-03 | PBI | 9.57 | 9.93 | 9.48 | 9.75 | 9.75 | 4.900e+6 |
| 2025-12-03 | PRGO | 13.4 | 13.81 | 13.36 | 13.65 | 13.65 | 2.766e+6 |
| 2025-12-03 | WYNN | 133.11 | 133.34 | 129.27 | 130.9 | 130.9 | 1.137e+6 |
| 2025-12-03 | PCAR | 103.64 | 107.32 | 102.92 | 106.57 | 106.57 | 3.707e+6 |
| 2025-12-03 | OMC | 70.92 | 71.61 | 68.91 | 69.61 | 69.61 | 6.524e+6 |
| 2025-12-03 | WU | 8.32 | 8.66 | 8.29 | 8.61 | 8.61 | 7.703e+6 |
| 2025-12-03 | PCG | 15.28 | 15.39 | 14.97 | 15.14 | 15.14 | 3.225e+7 |
| 2025-12-03 | RRC | 38.27 | 39.73 | 38.24 | 39.7 | 39.7 | 3.031e+6 |
| 2025-12-03 | SYK | 365.06 | 367.31 | 363.61 | 364.06 | 364.06 | 939,836 |
| 2025-12-03 | PEG | 79.45 | 79.96 | 78.76 | 79.26 | 79.26 | 3.278e+6 |
| 2025-12-03 | PENN | 14.63 | 14.75 | 14.32 | 14.57 | 14.57 | 3.109e+6 |
| 2025-12-03 | NCLH | 18.51 | 19.08 | 18.4 | 18.83 | 18.83 | 1.524e+7 |
| 2025-12-03 | WMB | 59.5 | 61.23 | 59.44 | 60.6 | 60.6 | 7.621e+6 |
| 2025-12-03 | PEP | 145.95 | 147.92 | 145.18 | 145.33 | 145.33 | 5.109e+6 |
| 2025-12-03 | PLTR | 170.14 | 177.91 | 168.83 | 176.08 | 176.08 | 3.054e+7 |
| 2025-12-03 | SRE | 89.8 | 89.84 | 89.04 | 89.45 | 89.45 | 2.527e+6 |
| 2025-12-03 | PFE | 24.5 | 25.05 | 24.48 | 24.74 | 24.74 | 5.612e+7 |
| 2025-12-03 | SLB | 36.22 | 37.41 | 36.02 | 37.33 | 37.33 | 1.613e+7 |
| 2025-12-03 | SPGI | 491.12 | 500.58 | 490.65 | 498.72 | 498.72 | 1.241e+6 |
| 2025-12-03 | WFC | 85.35 | 88.45 | 85.35 | 88.41 | 88.41 | 1.444e+7 |
| 2025-12-03 | ORCL | 199.11 | 206.65 | 198.18 | 206.46 | 206.46 | 1.906e+7 |
| 2025-12-03 | TTWO | 246.26 | 246.55 | 242.98 | 244.95 | 244.95 | 849,613 |
| 2025-12-03 | PFG | 83 | 85.25 | 82.75 | 85.17 | 85.17 | 1.229e+6 |
| 2025-12-03 | PG | 143.81 | 146.15 | 143.75 | 144.59 | 144.59 | 9.125e+6 |
| 2025-12-03 | VRT | 178.98 | 180.89 | 172.66 | 178.84 | 178.84 | 5.375e+6 |
| 2025-12-03 | UA | 4.37 | 4.48 | 4.34 | 4.43 | 4.43 | 3.220e+6 |
| 2025-12-03 | SOLS | 46.46 | 47.73 | 46.37 | 47.52 | 47.52 | 2.728e+6 |
| 2025-12-03 | SMCI | 33 | 33.71 | 32.67 | 33.68 | 33.68 | 1.625e+7 |
| 2025-12-03 | PH | 859.56 | 865.95 | 854.38 | 865.63 | 865.63 | 456,516 |
| 2025-12-03 | SEDG | 32.5 | 32.65 | 31.09 | 31.61 | 31.61 | 3.816e+6 |
| 2025-12-03 | VMC | 289.88 | 293.99 | 288.64 | 291.46 | 291.46 | 857,818 |
| 2025-12-03 | PTC | 176.01 | 177.74 | 175.1 | 177.37 | 177.37 | 507,800 |
| 2025-12-03 | VRSK | 223.83 | 226.12 | 223.05 | 223.45 | 223.45 | 1.420e+6 |
| 2025-12-03 | NAVI | 12.21 | 12.37 | 12.2 | 12.21 | 12.21 | 1.259e+6 |
| 2025-12-03 | PVH | 85.7 | 88.56 | 85.28 | 87.5 | 87.5 | 1.836e+6 |
| 2025-12-03 | PWR | 454.31 | 458.14 | 440.7 | 455.81 | 455.81 | 734,700 |
| 2025-12-03 | SOLV | 85.74 | 86.18 | 84.6 | 85.25 | 85.25 | 1.177e+6 |
| 2025-12-03 | RHI | 26.19 | 26.71 | 26.05 | 26.15 | 26.15 | 1.712e+6 |
| 2025-12-03 | PYPL | 62.67 | 63.74 | 60.23 | 61.06 | 61.06 | 2.440e+7 |
| 2025-12-03 | XRAY | 10.96 | 11.18 | 10.93 | 11.17 | 11.17 | 2.822e+6 |
| 2025-12-03 | XOM | 114.4 | 116.41 | 114.34 | 116.23 | 116.23 | 1.682e+7 |
| 2025-12-03 | Q | 79.92 | 81 | 78.85 | 80.23 | 80.23 | 1.245e+6 |
| 2025-12-03 | QCOM | 168.95 | 173.09 | 168.4 | 173.07 | 173.07 | 7.624e+6 |
| 2025-12-03 | NDAQ | 87.9 | 88.35 | 87.25 | 87.78 | 87.78 | 2.220e+6 |
| 2025-12-03 | QRVO | 88.25 | 90.06 | 87.89 | 89.36 | 89.36 | 754,900 |
| 2025-12-03 | NDSN | 234.99 | 238.11 | 233.88 | 237.03 | 237.03 | 305,020 |