Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
63601–63650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-01 | SYY | 74.8 | 75.18 | 74.2 | 74.79 | 74.79 | 3.749e+6 |
| 2025-12-01 | REGN | 773.52 | 777.83 | 746.15 | 748.1 | 748.1 | 992,389 |
| 2025-12-01 | TSN | 57.04 | 58.2 | 57.03 | 57.83 | 57.83 | 3.705e+6 |
| 2025-12-01 | RIG | 4.38 | 4.49 | 4.34 | 4.35 | 4.35 | 3.291e+7 |
| 2025-12-01 | TJX | 150.58 | 151.81 | 149.79 | 150.21 | 150.21 | 4.598e+6 |
| 2025-12-01 | RJF | 154.5 | 156.26 | 154.05 | 154.72 | 154.72 | 1.590e+6 |
| 2025-12-01 | STX | 270.91 | 274.78 | 264.85 | 268.93 | 268.93 | 2.320e+6 |
| 2025-12-01 | RL | 362.09 | 370.09 | 361.11 | 363.96 | 363.96 | 751,800 |
| 2025-12-01 | SWK | 68.98 | 71.41 | 68.51 | 69.79 | 69.79 | 1.363e+6 |
| 2025-12-01 | RMD | 242.87 | 252.55 | 236.38 | 247.07 | 247.07 | 1.296e+6 |
| 2025-12-01 | PRU | 106.68 | 107.8 | 106.5 | 106.77 | 106.77 | 1.516e+6 |
| 2025-12-01 | ROP | 442.43 | 444.22 | 439.78 | 441.55 | 441.55 | 884,212 |
| 2025-12-01 | PSA | 267.32 | 269.46 | 265.31 | 265.49 | 265.49 | 1.105e+6 |
| 2025-12-01 | ROST | 174.72 | 178.01 | 174.11 | 176.72 | 176.72 | 2.440e+6 |
| 2025-12-01 | WM | 216.24 | 217.77 | 213.75 | 214.25 | 214.25 | 2.810e+6 |
| 2025-12-01 | RSG | 216.15 | 216.15 | 212.68 | 212.84 | 212.84 | 1.575e+6 |
| 2025-12-01 | TMUS | 207.97 | 208.11 | 204.59 | 205.64 | 205.64 | 3.026e+6 |
| 2025-12-01 | RVTY | 102.43 | 104.41 | 102.24 | 102.29 | 102.29 | 1.159e+6 |
| 2025-12-01 | XYZ | 65.66 | 66.56 | 64.32 | 64.35 | 64.35 | 8.120e+6 |
| 2025-12-01 | SATS | 71.27 | 73.46 | 70.83 | 73 | 73 | 2.311e+6 |
| 2025-12-01 | PRGO | 13.02 | 13.72 | 13 | 13.55 | 13.55 | 5.517e+6 |
| 2025-12-01 | SBNY | 0.3625 | 0.635 | 0.3625 | 0.635 | 0.635 | 12,942 |
| 2025-12-01 | SEDG | 35.32 | 35.41 | 32.22 | 32.92 | 32.92 | 6.056e+6 |
| 2025-12-01 | SBUX | 85.15 | 85.44 | 83.73 | 83.87 | 83.87 | 8.752e+6 |
| 2025-12-01 | ZTS | 127.09 | 128.47 | 126.08 | 126.16 | 126.16 | 4.207e+6 |
| 2025-12-01 | SE | 138.32 | 138.68 | 135.06 | 135.28 | 135.28 | 4.136e+6 |
| 2025-12-01 | STE | 263.81 | 266.02 | 260.93 | 262.22 | 262.22 | 747,200 |
| 2025-12-01 | SHW | 338.25 | 343.14 | 337.48 | 339.85 | 339.85 | 1.663e+6 |
| 2025-12-01 | SCHW | 91.39 | 92.57 | 91.19 | 92.05 | 92.05 | 7.975e+6 |
| 2025-12-01 | SIG | 98.52 | 100.37 | 93.77 | 95 | 95 | 2.654e+6 |
| 2025-12-01 | ORCL | 199.27 | 202.25 | 195.5 | 199.71 | 199.71 | 1.346e+7 |
| 2025-12-01 | T | 25.39 | 25.41 | 25 | 25.23 | 25.23 | 3.468e+7 |
| 2025-12-01 | SLG | 45.59 | 47.34 | 45.35 | 46.04 | 46.04 | 1.459e+6 |
| 2025-12-01 | TAP | 45.5 | 46.31 | 45.35 | 45.95 | 45.95 | 3.005e+6 |
| 2025-12-01 | SO | 89.17 | 89.3 | 87.57 | 87.59 | 87.59 | 5.749e+6 |
| 2025-12-01 | TDG | 1,351.06 | 1,359.17 | 1,340.04 | 1,354.86 | 1,354.86 | 202,455 |
| 2025-12-01 | SLB | 35.76 | 36.48 | 35.74 | 36.11 | 36.11 | 1.267e+7 |
| 2025-12-01 | TDY | 496.89 | 500.54 | 491.28 | 492.56 | 492.56 | 419,500 |
| 2025-12-01 | NDSN | 233.69 | 236.47 | 233.01 | 233.5 | 233.5 | 401,623 |
| 2025-12-01 | TE | 4.03 | 4.7 | 3.96 | 4.47 | 4.47 | 1.975e+7 |
| 2025-12-01 | WFC | 84.93 | 85.65 | 84.27 | 84.5 | 84.5 | 9.794e+6 |
| 2025-12-01 | TECH | 63.58 | 65.05 | 63.37 | 63.56 | 63.56 | 1.657e+6 |
| 2025-12-01 | VRSK | 223.17 | 225.36 | 221.77 | 222.98 | 222.98 | 1.153e+6 |
| 2025-12-01 | TEL | 223.42 | 225.69 | 219.81 | 224.2 | 224.2 | 1.921e+6 |
| 2025-12-01 | STT | 116.35 | 117.72 | 116.14 | 116.57 | 116.57 | 1.505e+6 |
| 2025-12-01 | TER | 179.03 | 182.73 | 177.9 | 179.49 | 179.49 | 2.766e+6 |
| 2025-12-01 | SJM | 101.63 | 102.26 | 100.13 | 100.94 | 100.94 | 1.846e+6 |
| 2025-12-01 | TFX | 113.35 | 116.53 | 113.02 | 113.79 | 113.79 | 591,724 |
| 2025-12-01 | SWKS | 64.67 | 65.77 | 64.34 | 65.05 | 65.05 | 2.427e+6 |
| 2025-12-01 | TGT | 88.65 | 91.31 | 88.39 | 89.59 | 89.59 | 6.571e+6 |