Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
64751–64800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-26 | NSC | 286.55 | 289.04 | 286.26 | 287.51 | 287.51 | 951,246 |
| 2025-11-26 | NUE | 155.19 | 158.34 | 154.92 | 158.05 | 158.05 | 1.078e+6 |
| 2025-11-26 | WDAY | 215.34 | 218.49 | 207.67 | 215.34 | 215.34 | 1.213e+7 |
| 2025-11-26 | NVDA | 181.61 | 182.89 | 178.22 | 180.24 | 180.24 | 1.839e+8 |
| 2025-11-26 | OMC | 71.18 | 72.24 | 69.82 | 70.1 | 70.1 | 1.121e+7 |
| 2025-11-26 | NVR | 7,435.94 | 7,593.8 | 7,435.94 | 7,566.67 | 7,566.67 | 15,020 |
| 2025-11-26 | VFC | 17.01 | 17.44 | 17.01 | 17.1 | 17.1 | 5.876e+6 |
| 2025-11-26 | NWL | 3.33 | 3.52 | 3.31 | 3.45 | 3.45 | 9.626e+6 |
| 2025-11-26 | PM | 155.12 | 155.4 | 153.5 | 153.7 | 153.7 | 4.172e+6 |
| 2025-11-26 | NWS | 29.03 | 29.27 | 28.88 | 29.21 | 29.21 | 640,000 |
| 2025-11-26 | XYL | 141.03 | 141.89 | 140.09 | 140.64 | 140.64 | 1.443e+6 |
| 2025-11-26 | NWSA | 25.26 | 25.5 | 25.18 | 25.47 | 25.47 | 3.115e+6 |
| 2025-11-26 | STE | 265.8 | 267.92 | 263.63 | 266.17 | 266.17 | 431,701 |
| 2025-11-26 | NXPI | 189.96 | 193.85 | 189.41 | 191.91 | 191.91 | 2.836e+6 |
| 2025-11-26 | UPS | 91.41 | 92.92 | 90.94 | 92.79 | 92.79 | 4.686e+6 |
| 2025-11-26 | O | 55.24 | 55.88 | 55.18 | 55.63 | 55.63 | 5.130e+6 |
| 2025-11-26 | TSN | 56.23 | 57.25 | 56.19 | 56.94 | 56.94 | 2.528e+6 |
| 2025-11-26 | ODFL | 132.99 | 135.68 | 132.99 | 134.45 | 134.45 | 1.460e+6 |
| 2025-11-26 | PGR | 212.92 | 216 | 212.29 | 215.35 | 215.35 | 2.824e+6 |
| 2025-11-26 | OGN | 7.47 | 7.83 | 7.42 | 7.71 | 7.71 | 4.718e+6 |
| 2025-11-26 | VEEV | 239.26 | 244.88 | 238.73 | 240.67 | 240.67 | 1.877e+6 |
| 2025-11-26 | OKE | 69.17 | 70.29 | 69.15 | 69.71 | 69.71 | 4.007e+6 |
| 2025-11-26 | PHM | 124.77 | 127.41 | 124.75 | 127.06 | 127.06 | 1.429e+6 |
| 2025-11-26 | ON | 48.3 | 50.33 | 48.2 | 49.64 | 49.64 | 8.295e+6 |
| 2025-11-26 | STT | 114.78 | 116.89 | 114.62 | 116.12 | 116.12 | 1.052e+6 |
| 2025-11-26 | ORLY | 101.5 | 101.89 | 101.01 | 101.51 | 101.51 | 4.033e+6 |
| 2025-11-26 | TFC | 45.28 | 45.71 | 45.28 | 45.3 | 45.3 | 5.988e+6 |
| 2025-11-26 | OTIS | 87.6 | 88.11 | 87.33 | 87.63 | 87.63 | 1.683e+6 |
| 2025-11-26 | SBAC | 190.06 | 193.46 | 190.06 | 192.31 | 192.31 | 756,200 |
| 2025-11-26 | OXY | 40.95 | 41.56 | 40.89 | 40.98 | 40.98 | 7.116e+6 |
| 2025-11-26 | RHI | 26.07 | 26.47 | 25.87 | 26.01 | 26.01 | 2.155e+6 |
| 2025-11-26 | PANW | 187.15 | 187.15 | 183.83 | 185.35 | 185.35 | 5.915e+6 |
| 2025-11-26 | ORCL | 208.22 | 208.72 | 201.01 | 203.71 | 203.71 | 2.654e+7 |
| 2025-11-26 | PAYC | 163.31 | 163.76 | 159.97 | 160.39 | 160.39 | 671,601 |
| 2025-11-26 | POOL | 239.77 | 243.12 | 238.5 | 241.03 | 241.03 | 477,728 |
| 2025-11-26 | PAYX | 109.25 | 109.47 | 108.48 | 108.86 | 108.86 | 2.204e+6 |
| 2025-11-26 | RF | 24.87 | 25.18 | 24.81 | 24.95 | 24.95 | 1.042e+7 |
| 2025-11-26 | PBI | 9.77 | 9.88 | 9.72 | 9.72 | 9.72 | 3.963e+6 |
| 2025-11-26 | UA | 4.3 | 4.47 | 4.27 | 4.41 | 4.41 | 3.558e+6 |
| 2025-11-26 | PCAR | 102.76 | 103.78 | 102.25 | 103.05 | 103.05 | 2.206e+6 |
| 2025-11-26 | QRVO | 85 | 86.99 | 84.8 | 85.62 | 85.62 | 1.420e+6 |
| 2025-11-26 | PCG | 15.79 | 16 | 15.67 | 15.91 | 15.91 | 2.498e+7 |
| 2025-11-26 | MTB | 188.06 | 189.5 | 187.37 | 187.44 | 187.44 | 649,900 |
| 2025-11-26 | PEG | 80.97 | 82.34 | 80.94 | 81.93 | 81.93 | 1.529e+6 |
| 2025-11-26 | NDSN | 236 | 238.62 | 234.22 | 236.45 | 236.45 | 296,730 |
| 2025-11-26 | PENN | 14.56 | 15.18 | 14.56 | 14.73 | 14.73 | 3.802e+6 |
| 2025-11-26 | MRNA | 24.78 | 25.32 | 24.38 | 25.01 | 25.01 | 6.495e+6 |
| 2025-11-26 | PEP | 143.62 | 145.73 | 143.53 | 145.25 | 145.25 | 5.181e+6 |
| 2025-11-26 | PSA | 265.52 | 269.91 | 265.36 | 268.48 | 268.48 | 922,800 |
| 2025-11-26 | PFE | 24.86 | 24.97 | 24.74 | 24.87 | 24.87 | 3.346e+7 |