Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
64801–64850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-26 | WSM | 178.3 | 182.71 | 178.3 | 179.83 | 179.83 | 968,974 |
| 2025-11-26 | PFG | 83.28 | 83.91 | 82.87 | 83.06 | 83.06 | 1.004e+6 |
| 2025-11-26 | NFLX | 105.74 | 106.95 | 105.22 | 106.14 | 106.14 | 2.795e+7 |
| 2025-11-26 | PG | 145.77 | 146.81 | 145.46 | 146.1 | 146.1 | 9.239e+6 |
| 2025-11-26 | TSCO | 54.03 | 54.79 | 53.96 | 54.39 | 54.39 | 3.595e+6 |
| 2025-11-26 | PH | 848.92 | 863.01 | 843.54 | 857.95 | 857.95 | 642,000 |
| 2025-11-26 | TROW | 98.44 | 99.62 | 98.44 | 99.37 | 99.37 | 1.401e+6 |
| 2025-11-26 | PTC | 174.25 | 174.38 | 172.85 | 173.46 | 173.46 | 739,200 |
| 2025-11-26 | VNO | 36.21 | 36.7 | 35.85 | 36.02 | 36.02 | 1.152e+6 |
| 2025-11-26 | PVH | 81.84 | 84.37 | 81.84 | 84.14 | 84.14 | 619,720 |
| 2025-11-26 | STLD | 163.21 | 166.07 | 162.77 | 165.62 | 165.62 | 841,633 |
| 2025-11-26 | PWR | 452.48 | 461.86 | 451.83 | 460.22 | 460.22 | 1.009e+6 |
| 2025-11-26 | TMUS | 204.78 | 206.41 | 204.35 | 205.74 | 205.74 | 4.003e+6 |
| 2025-11-26 | PYPL | 61.21 | 61.97 | 60.98 | 61.64 | 61.64 | 8.335e+6 |
| 2025-11-26 | SWK | 68.35 | 70.57 | 68.01 | 70.21 | 70.21 | 1.707e+6 |
| 2025-11-26 | Q | 77.84 | 80.63 | 76.89 | 79.12 | 79.12 | 2.235e+6 |
| 2025-11-26 | TRGP | 170.18 | 172.8 | 169.83 | 171.41 | 171.41 | 674,916 |
| 2025-11-26 | QCOM | 162.24 | 164.35 | 161.28 | 163.25 | 163.25 | 7.968e+6 |
| 2025-11-26 | SO | 88.32 | 88.97 | 88.12 | 88.81 | 88.81 | 3.490e+6 |
| 2025-11-26 | R | 170.6 | 173.34 | 169.61 | 171.08 | 171.08 | 284,200 |
| 2025-11-26 | PNW | 88.09 | 89.05 | 88.09 | 88.92 | 88.92 | 707,000 |
| 2025-11-26 | RCL | 264.15 | 266.53 | 262.42 | 263.41 | 263.41 | 1.518e+6 |
| 2025-11-26 | TTD | 39.17 | 39.54 | 38.75 | 39.11 | 39.11 | 1.202e+7 |
| 2025-11-26 | REG | 69.37 | 70.09 | 69.18 | 69.79 | 69.79 | 1.488e+6 |
| 2025-11-26 | SJM | 99.14 | 101.77 | 98.6 | 101.03 | 101.03 | 1.997e+6 |
| 2025-11-26 | REGN | 783.62 | 788.86 | 774.92 | 782.51 | 782.51 | 871,700 |
| 2025-11-26 | TGNA | 19.31 | 19.48 | 19.3 | 19.3 | 19.3 | 2.413e+6 |
| 2025-11-26 | RIG | 4.18 | 4.36 | 4.03 | 4.3 | 4.3 | 3.592e+7 |
| 2025-11-26 | ROL | 61.09 | 61.31 | 60.8 | 61.11 | 61.11 | 1.927e+6 |
| 2025-11-26 | RJF | 153.81 | 155.69 | 153.44 | 154.64 | 154.64 | 769,600 |
| 2025-11-26 | PPL | 35.99 | 36.22 | 35.89 | 36.15 | 36.15 | 5.127e+6 |
| 2025-11-26 | RL | 362.94 | 372.04 | 362.47 | 369.27 | 369.27 | 643,452 |
| 2025-11-26 | NBR | 49.5 | 50.64 | 49.09 | 49.85 | 49.85 | 247,500 |
| 2025-11-26 | RMD | 254.47 | 255.81 | 253.63 | 253.69 | 253.69 | 606,170 |
| 2025-11-26 | RTX | 171.27 | 172.73 | 170.74 | 171.9 | 171.9 | 3.565e+6 |
| 2025-11-26 | ROP | 443.7 | 446.13 | 441.7 | 444.04 | 444.04 | 532,500 |
| 2025-11-26 | XOM | 112.88 | 114.2 | 112.79 | 113.24 | 113.24 | 1.165e+7 |
| 2025-11-26 | ROST | 175.46 | 177.31 | 174.7 | 176.91 | 176.91 | 2.194e+6 |
| 2025-11-26 | MDLZ | 55.58 | 56.41 | 55.37 | 56.2 | 56.2 | 6.893e+6 |
| 2025-11-26 | RSG | 216.25 | 217.82 | 215.69 | 216.12 | 216.12 | 1.229e+6 |
| 2025-11-26 | RRC | 37.78 | 38.8 | 37.78 | 38.28 | 38.28 | 2.746e+6 |
| 2025-11-26 | RVTY | 104.35 | 105.74 | 103.57 | 104.51 | 104.51 | 1.434e+6 |
| 2025-11-26 | WY | 21.61 | 22.12 | 21.61 | 21.86 | 21.86 | 5.440e+6 |
| 2025-11-26 | SATS | 70.95 | 71.98 | 70.47 | 70.88 | 70.88 | 2.125e+6 |
| 2025-11-26 | TJX | 152.06 | 153.72 | 151.03 | 152.2 | 152.2 | 4.374e+6 |
| 2025-11-26 | SBNY | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 12,942 |
| 2025-11-26 | VLO | 172.13 | 174.55 | 172.13 | 172.59 | 172.59 | 1.760e+6 |
| 2025-11-26 | SBUX | 84.45 | 86.22 | 84.45 | 85.64 | 85.64 | 7.603e+6 |
| 2025-11-26 | PRU | 107.12 | 107.55 | 106.5 | 106.53 | 106.53 | 1.419e+6 |
| 2025-11-26 | SE | 138.11 | 140.41 | 134.19 | 134.26 | 134.26 | 4.662e+6 |