Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
64201–64250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-28 | PKG | 200.65 | 203.23 | 199.26 | 201.64 | 201.64 | 292,410 |
| 2025-11-28 | QCOM | 163.14 | 166.27 | 162.26 | 166.17 | 166.17 | 5.069e+6 |
| 2025-11-28 | WDAY | 215.11 | 217.76 | 214.48 | 215.62 | 215.62 | 1.836e+6 |
| 2025-11-28 | TGNA | 19.28 | 19.4 | 19.26 | 19.29 | 19.29 | 447,117 |
| 2025-11-28 | NBR | 50 | 50.63 | 49.25 | 49.87 | 49.87 | 145,038 |
| 2025-11-28 | R | 172.75 | 173.11 | 170.84 | 171.79 | 171.79 | 79,507 |
| 2025-11-28 | PPL | 36.12 | 36.37 | 36.11 | 36.33 | 36.33 | 1.638e+6 |
| 2025-11-28 | RCL | 264.68 | 266.56 | 263.26 | 263.94 | 263.94 | 648,300 |
| 2025-11-28 | XOM | 113.42 | 117.16 | 113.29 | 114.38 | 114.38 | 7.241e+6 |
| 2025-11-28 | REG | 69.79 | 70.27 | 69.53 | 69.69 | 69.69 | 576,633 |
| 2025-11-28 | MDLZ | 56.05 | 56.61 | 55.85 | 56.55 | 56.55 | 3.645e+6 |
| 2025-11-28 | REGN | 782.6 | 786.87 | 777.41 | 778.1 | 778.1 | 510,400 |
| 2025-11-28 | TJX | 151.96 | 152.12 | 150.59 | 150.99 | 150.99 | 2.496e+6 |
| 2025-11-28 | SYY | 74.61 | 75.66 | 74.36 | 75.07 | 75.07 | 1.825e+6 |
| 2025-11-28 | RIG | 4.33 | 4.43 | 4.24 | 4.41 | 4.41 | 1.931e+7 |
| 2025-11-28 | TSN | 56.81 | 57.44 | 56.81 | 57.08 | 57.08 | 1.663e+6 |
| 2025-11-28 | RJF | 155.09 | 156.56 | 154.69 | 155.43 | 155.43 | 659,442 |
| 2025-11-28 | RL | 369.37 | 371.72 | 365.14 | 365.4 | 365.4 | 328,636 |
| 2025-11-28 | RMD | 254.65 | 256.73 | 254.35 | 254.48 | 254.48 | 335,100 |
| 2025-11-28 | ROP | 445.91 | 447.74 | 443.96 | 444.18 | 444.18 | 328,339 |
| 2025-11-28 | PRU | 106.42 | 107.5 | 106.41 | 106.8 | 106.8 | 834,904 |
| 2025-11-28 | ROST | 176.54 | 177.41 | 175.41 | 175.59 | 175.59 | 984,116 |
| 2025-11-28 | PSA | 267.49 | 270.37 | 267.4 | 268.81 | 268.81 | 382,100 |
| 2025-11-28 | RSG | 214.66 | 216.46 | 214.66 | 215.81 | 215.81 | 596,800 |
| 2025-11-28 | PSX | 133.36 | 135.83 | 133.17 | 134.87 | 134.87 | 942,731 |
| 2025-11-28 | RVTY | 105 | 105.4 | 103.9 | 104.26 | 104.26 | 403,832 |
| 2025-11-28 | TMUS | 205.74 | 209.48 | 205.24 | 208.01 | 208.01 | 1.634e+6 |
| 2025-11-28 | SATS | 71.35 | 73.37 | 70.77 | 73.29 | 73.29 | 1.723e+6 |
| 2025-11-28 | XYZ | 65.73 | 67.48 | 65.5 | 66.8 | 66.8 | 3.460e+6 |
| 2025-11-28 | SBNY | 0.4 | 0.635 | 0.4 | 0.635 | 0.635 | 2,127 |
| 2025-11-28 | TROW | 99.38 | 100.37 | 99.31 | 99.66 | 99.66 | 936,700 |
| 2025-11-28 | SBUX | 85.97 | 86.22 | 85.35 | 86.05 | 86.05 | 3.678e+6 |
| 2025-11-28 | SE | 136.39 | 140.04 | 135.63 | 139.01 | 139.01 | 2.591e+6 |
| 2025-11-28 | ZTS | 127.22 | 128.2 | 126.65 | 127.08 | 127.08 | 2.143e+6 |
| 2025-11-28 | SHW | 340.81 | 343.04 | 340.61 | 342.04 | 342.04 | 566,814 |
| 2025-11-28 | SIG | 103.29 | 103.29 | 98.68 | 99.42 | 99.42 | 465,504 |
| 2025-11-28 | T | 25.26 | 25.46 | 25.21 | 25.46 | 25.46 | 1.635e+7 |
| 2025-11-28 | MTB | 187.33 | 188.51 | 186.97 | 187.42 | 187.42 | 418,147 |
| 2025-11-28 | SOLS | 46.13 | 47.69 | 46.02 | 47.63 | 47.63 | 1.111e+6 |
| 2025-11-28 | WM | 214.96 | 216.62 | 214.31 | 216.17 | 216.17 | 779,700 |
| 2025-11-28 | TSCO | 54.43 | 54.62 | 53.9 | 54.54 | 54.54 | 2.112e+6 |
| 2025-11-28 | NFLX | 106.44 | 107.94 | 106.24 | 107.58 | 107.58 | 1.502e+7 |
| 2025-11-28 | VICI | 27.91 | 28.05 | 27.87 | 27.9 | 27.9 | 6.014e+6 |
| 2025-11-28 | VNT | 35.8 | 36.35 | 35.62 | 36.26 | 36.26 | 503,700 |
| 2025-11-28 | ORCL | 198.28 | 201.1 | 196.4 | 200.71 | 200.71 | 1.385e+7 |
| 2025-11-28 | TAP | 45.57 | 45.87 | 45.44 | 45.56 | 45.56 | 1.517e+6 |
| 2025-11-28 | TDG | 1,354.96 | 1,362.87 | 1,345.05 | 1,360.17 | 1,360.17 | 114,318 |
| 2025-11-28 | NDSN | 236.4 | 238.43 | 235.8 | 236.11 | 236.11 | 170,805 |
| 2025-11-28 | WDC | 159.79 | 163.46 | 156.59 | 163.12 | 163.12 | 3.232e+6 |
| 2025-11-28 | QRVO | 85.55 | 86.53 | 85.44 | 85.89 | 85.89 | 304,800 |