Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
64251–64300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-28 | SNDK | 225.25 | 237.77 | 211.73 | 223.28 | 223.28 | 1.337e+7 |
| 2025-11-28 | XYL | 140.78 | 141.15 | 139.78 | 140.19 | 140.19 | 1.554e+6 |
| 2025-11-28 | TDY | 500.55 | 504.52 | 497.69 | 499.52 | 499.52 | 210,706 |
| 2025-11-28 | TE | 3.84 | 4.22 | 3.79 | 4.12 | 4.12 | 8.142e+6 |
| 2025-11-28 | SPG | 180.73 | 182.82 | 180.1 | 181.96 | 181.96 | 506,306 |
| 2025-11-28 | TECH | 64.42 | 64.9 | 63.78 | 64.3 | 64.3 | 867,038 |
| 2025-11-28 | SCHW | 91.22 | 92.6 | 90.95 | 92.09 | 92.09 | 6.708e+6 |
| 2025-11-28 | SEDG | 36.01 | 37 | 35.29 | 36.53 | 36.53 | 1.726e+6 |
| 2025-11-28 | WFC | 84.74 | 85.61 | 84.42 | 84.95 | 84.95 | 6.545e+6 |
| 2025-11-28 | TEL | 224.84 | 226.07 | 223.52 | 224.59 | 224.59 | 611,622 |
| 2025-11-28 | XRX | 2.58 | 2.71 | 2.54 | 2.7 | 2.7 | 2.655e+6 |
| 2025-11-28 | TER | 179.55 | 182.02 | 179.31 | 181.74 | 181.74 | 1.877e+6 |
| 2025-11-28 | TFX | 114.17 | 115.38 | 111.89 | 113.8 | 113.8 | 251,127 |
| 2025-11-28 | WSM | 179.04 | 180.41 | 177.03 | 178.73 | 178.73 | 431,500 |
| 2025-11-28 | TXN | 164.13 | 167.3 | 163.51 | 166.33 | 166.33 | 4.018e+6 |
| 2025-11-28 | TGT | 88.54 | 89.93 | 88.13 | 88.87 | 88.87 | 4.059e+6 |
| 2025-11-28 | SWKS | 64.56 | 65.23 | 64.08 | 65.17 | 65.17 | 1.140e+6 |
| 2025-11-28 | THC | 217.5 | 218.59 | 215.8 | 216.84 | 216.84 | 189,638 |
| 2025-11-28 | UHS | 244.39 | 245.56 | 241.2 | 243.19 | 243.19 | 541,200 |
| 2025-11-28 | WY | 21.85 | 22.22 | 21.84 | 22.02 | 22.02 | 3.649e+6 |
| 2025-11-28 | TRGP | 171.78 | 174.79 | 171.77 | 173.57 | 173.57 | 558,400 |
| 2025-11-28 | TKO | 191.74 | 193.35 | 188.76 | 192.39 | 192.39 | 699,315 |
| 2025-11-28 | TMO | 588.16 | 592.96 | 586.93 | 589.8 | 589.8 | 746,000 |
| 2025-11-28 | ROL | 61 | 61.45 | 61 | 61.09 | 61.09 | 1.015e+6 |
| 2025-11-28 | TPL | 287.47 | 290.36 | 285.1 | 287.24 | 287.24 | 409,401 |
| 2025-11-28 | VNO | 35.82 | 36.15 | 35.65 | 36.02 | 36.02 | 458,026 |
| 2025-11-28 | WMB | 59.45 | 60.18 | 59.17 | 59.99 | 59.99 | 2.354e+6 |
| 2025-11-28 | V | 332.05 | 333.64 | 330.63 | 333.06 | 333.06 | 4.586e+6 |
| 2025-11-28 | TPR | 110.21 | 110.39 | 108.47 | 108.61 | 108.61 | 975,919 |
| 2025-11-28 | TRIP | 14.88 | 14.97 | 14.78 | 14.87 | 14.87 | 614,348 |
| 2025-11-28 | TRMB | 81.8 | 81.99 | 81.17 | 81.42 | 81.42 | 446,000 |
| 2025-11-28 | OI | 13.5 | 13.5 | 13.26 | 13.48 | 13.48 | 859,600 |
| 2025-11-28 | SEE | 42.5 | 42.81 | 42.49 | 42.54 | 42.54 | 800,321 |
| 2025-11-28 | STX | 273.81 | 276.38 | 268.34 | 275.49 | 275.49 | 1.243e+6 |
| 2025-11-28 | TRV | 293.48 | 294.3 | 290.48 | 290.65 | 290.65 | 566,800 |
| 2025-11-28 | VZ | 39.53 | 39.83 | 39.42 | 39.81 | 39.81 | 9.926e+6 |
| 2025-11-28 | TSLA | 426.59 | 432.93 | 426.2 | 430.17 | 430.17 | 3.625e+7 |
| 2025-11-28 | TT | 418.92 | 420 | 415.47 | 419.49 | 419.49 | 401,237 |
| 2025-11-28 | RF | 24.96 | 25.09 | 24.93 | 24.95 | 24.95 | 3.895e+6 |
| 2025-11-28 | VRTX | 434.67 | 434.67 | 429.07 | 433.61 | 433.61 | 727,908 |
| 2025-11-28 | SLG | 46.26 | 46.54 | 45.89 | 46.32 | 46.32 | 434,544 |
| 2025-11-28 | VST | 178.51 | 180.27 | 177.52 | 178.37 | 178.37 | 1.908e+6 |
| 2025-11-28 | PLTR | 167.76 | 168.8 | 165.88 | 168.45 | 168.45 | 1.720e+7 |
| 2025-11-28 | VTR | 79.42 | 79.99 | 79.02 | 79.63 | 79.63 | 1.648e+6 |
| 2025-11-28 | VTRS | 10.48 | 10.54 | 10.42 | 10.52 | 10.52 | 2.715e+6 |
| 2025-11-28 | WAB | 207.93 | 209.13 | 207.26 | 208.05 | 208.05 | 364,449 |
| 2025-11-28 | UA | 4.42 | 4.46 | 4.4 | 4.43 | 4.43 | 1.687e+6 |
| 2025-11-28 | SLB | 35.24 | 35.89 | 35.04 | 35.75 | 35.75 | 4.013e+6 |
| 2025-11-28 | WAT | 409.69 | 409.79 | 401.66 | 403.42 | 403.42 | 211,044 |
| 2025-11-28 | ULTA | 535.65 | 545.82 | 532.9 | 538.83 | 538.83 | 289,400 |