Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
64151–64200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-28 | ODFL | 135.29 | 135.92 | 133.94 | 134.83 | 134.83 | 587,600 |
| 2025-11-28 | OGN | 7.74 | 7.82 | 7.64 | 7.68 | 7.68 | 1.952e+6 |
| 2025-11-28 | RTX | 171.75 | 173.64 | 171.71 | 173.61 | 173.61 | 1.680e+6 |
| 2025-11-28 | OKE | 69.84 | 71.09 | 69.78 | 70.99 | 70.99 | 2.229e+6 |
| 2025-11-28 | PM | 152.53 | 154.72 | 152.53 | 154.67 | 154.67 | 1.878e+6 |
| 2025-11-28 | STE | 266.63 | 267.88 | 262.34 | 265.6 | 265.6 | 311,300 |
| 2025-11-28 | UPS | 92.66 | 93.45 | 92.43 | 92.91 | 92.91 | 2.555e+6 |
| 2025-11-28 | ON | 49.9 | 50.47 | 49.48 | 50.24 | 50.24 | 3.636e+6 |
| 2025-11-28 | ZBH | 96.82 | 97.82 | 96.78 | 97 | 97 | 890,000 |
| 2025-11-28 | ORLY | 100.96 | 101.79 | 100.75 | 101.7 | 101.7 | 3.499e+6 |
| 2025-11-28 | PHM | 126.9 | 127.42 | 126.15 | 126.66 | 126.66 | 675,502 |
| 2025-11-28 | STT | 116.64 | 117.83 | 116.53 | 117.46 | 117.46 | 487,106 |
| 2025-11-28 | TFC | 45.46 | 45.69 | 45.27 | 45.55 | 45.55 | 3.930e+6 |
| 2025-11-28 | OTIS | 87.59 | 88.22 | 87.41 | 87.91 | 87.91 | 940,847 |
| 2025-11-28 | PNW | 89.23 | 89.3 | 88.87 | 89.19 | 89.19 | 326,946 |
| 2025-11-28 | OXY | 40.99 | 41.89 | 40.96 | 41.56 | 41.56 | 4.156e+6 |
| 2025-11-28 | PANW | 187.23 | 190.92 | 186.95 | 190.13 | 190.13 | 4.808e+6 |
| 2025-11-28 | RHI | 26.01 | 26.28 | 25.78 | 25.79 | 25.79 | 775,900 |
| 2025-11-28 | PAYC | 160.9 | 161.74 | 160.31 | 160.74 | 160.74 | 214,500 |
| 2025-11-28 | PAYX | 108.86 | 109.67 | 108.7 | 109.14 | 109.14 | 1.245e+6 |
| 2025-11-28 | VLTO | 101.4 | 101.7 | 100.77 | 100.94 | 100.94 | 759,700 |
| 2025-11-28 | PBI | 9.73 | 9.77 | 9.64 | 9.71 | 9.71 | 1.422e+6 |
| 2025-11-28 | PCAR | 102.88 | 103.83 | 102.52 | 103.51 | 103.51 | 993,135 |
| 2025-11-28 | NTRS | 129.99 | 131.02 | 129.63 | 129.82 | 129.82 | 438,548 |
| 2025-11-28 | VLO | 173.12 | 175.88 | 172.61 | 174.85 | 174.85 | 936,217 |
| 2025-11-28 | PCG | 16 | 16.1 | 15.87 | 16.02 | 16.02 | 6.711e+6 |
| 2025-11-28 | PEG | 81.92 | 82.47 | 81.66 | 82.19 | 82.19 | 1.335e+6 |
| 2025-11-28 | PENN | 14.88 | 14.96 | 14.74 | 14.84 | 14.84 | 1.151e+6 |
| 2025-11-28 | MRNA | 25.01 | 26.05 | 24.87 | 25.98 | 25.98 | 4.287e+6 |
| 2025-11-28 | ROK | 393.4 | 396.22 | 392.28 | 393.28 | 393.28 | 540,200 |
| 2025-11-28 | PEP | 144.52 | 146.08 | 144.52 | 146 | 146 | 2.969e+6 |
| 2025-11-28 | PFE | 25.01 | 25.02 | 24.82 | 24.9 | 24.9 | 2.263e+7 |
| 2025-11-28 | PFG | 83.4 | 83.95 | 82.99 | 83.27 | 83.27 | 521,300 |
| 2025-11-28 | PG | 145.67 | 146.56 | 145.05 | 146.02 | 146.02 | 4.707e+6 |
| 2025-11-28 | POOL | 243.03 | 243.12 | 240.1 | 240.36 | 240.36 | 202,900 |
| 2025-11-28 | VEEV | 242 | 244.91 | 239.54 | 240.29 | 240.29 | 738,916 |
| 2025-11-28 | STLD | 166.43 | 167.35 | 165.05 | 166.82 | 166.82 | 641,500 |
| 2025-11-28 | PH | 863.99 | 864.13 | 856.77 | 858.16 | 858.16 | 223,300 |
| 2025-11-28 | SWK | 70.21 | 70.3 | 69.61 | 69.91 | 69.91 | 770,900 |
| 2025-11-28 | TDC | 28.4 | 28.71 | 28.2 | 28.64 | 28.64 | 470,511 |
| 2025-11-28 | PLD | 126 | 127.31 | 125.9 | 126.52 | 126.52 | 1.344e+6 |
| 2025-11-28 | PTC | 173.46 | 176.61 | 172.65 | 175.43 | 175.43 | 479,409 |
| 2025-11-28 | PVH | 84.16 | 85.52 | 83.97 | 84.71 | 84.71 | 311,500 |
| 2025-11-28 | TTD | 39.23 | 40.01 | 39.03 | 39.56 | 39.56 | 5.249e+6 |
| 2025-11-28 | PWR | 463.26 | 466.04 | 458.39 | 464.67 | 464.67 | 409,500 |
| 2025-11-28 | SBAC | 191.62 | 192.92 | 191.21 | 191.8 | 191.8 | 313,105 |
| 2025-11-28 | PYPL | 62.04 | 62.87 | 61.94 | 62.5 | 62.5 | 7.876e+6 |
| 2025-11-28 | PGR | 214.72 | 216.24 | 214.23 | 215.01 | 215.01 | 1.250e+6 |
| 2025-11-28 | Q | 79.23 | 81.2 | 79.23 | 81.04 | 81.04 | 947,312 |
| 2025-11-28 | SJM | 101.47 | 102.32 | 101.09 | 102.01 | 102.01 | 1.121e+6 |