Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
64851–64900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-26 | SLG | 45.63 | 46.73 | 45.49 | 46.19 | 46.19 | 1.106e+6 |
| 2025-11-26 | SHW | 339.62 | 343.18 | 338.34 | 341.74 | 341.74 | 1.174e+6 |
| 2025-11-26 | SWKS | 62.84 | 65.57 | 62.84 | 64.56 | 64.56 | 2.967e+6 |
| 2025-11-26 | SIG | 99.31 | 103.79 | 99.18 | 102.71 | 102.71 | 882,500 |
| 2025-11-26 | ZTS | 126.45 | 127.95 | 125.84 | 126.59 | 126.59 | 3.199e+6 |
| 2025-11-26 | T | 25.27 | 25.5 | 25.24 | 25.26 | 25.26 | 2.771e+7 |
| 2025-11-26 | XRX | 2.66 | 2.67 | 2.56 | 2.58 | 2.58 | 5.249e+6 |
| 2025-11-26 | TAP | 45.35 | 46.14 | 45.26 | 45.66 | 45.66 | 2.860e+6 |
| 2025-11-26 | SEDG | 35.05 | 36.08 | 34.26 | 35.47 | 35.47 | 2.184e+6 |
| 2025-11-26 | TDG | 1,352.86 | 1,360.38 | 1,349.66 | 1,355.01 | 1,355.01 | 239,165 |
| 2025-11-26 | SPG | 180.25 | 182.53 | 180.25 | 181.21 | 181.21 | 1.180e+6 |
| 2025-11-26 | TDY | 497.8 | 500.57 | 495.27 | 497.68 | 497.68 | 333,500 |
| 2025-11-26 | NTRS | 128.6 | 130.64 | 128.28 | 129.85 | 129.85 | 626,300 |
| 2025-11-26 | TE | 3.31 | 3.84 | 3.23 | 3.84 | 3.84 | 1.037e+7 |
| 2025-11-26 | SNDK | 226 | 228 | 205.4 | 215.04 | 215.04 | 4.300e+7 |
| 2025-11-26 | TECH | 65.23 | 65.53 | 63.88 | 64.42 | 64.42 | 1.472e+6 |
| 2025-11-26 | SOLS | 46.69 | 47.1 | 45.46 | 46.18 | 46.18 | 2.534e+6 |
| 2025-11-26 | TEL | 220.73 | 225.37 | 220.73 | 223.18 | 223.18 | 1.533e+6 |
| 2025-11-26 | VICI | 27.88 | 28.15 | 27.81 | 27.91 | 27.91 | 1.100e+7 |
| 2025-11-26 | TER | 169.49 | 180.75 | 168.68 | 179.24 | 179.24 | 3.745e+6 |
| 2025-11-26 | PRGO | 12.41 | 12.88 | 12.38 | 12.84 | 12.84 | 3.838e+6 |
| 2025-11-26 | TFX | 113.46 | 116.5 | 113.19 | 114.66 | 114.66 | 637,418 |
| 2025-11-26 | TDC | 28.31 | 28.67 | 28.05 | 28.26 | 28.26 | 1.650e+6 |
| 2025-11-26 | TGT | 85 | 88.48 | 84.93 | 88.06 | 88.06 | 7.928e+6 |
| 2025-11-26 | VNT | 35.68 | 36.02 | 35.39 | 35.7 | 35.7 | 744,200 |
| 2025-11-26 | THC | 219.8 | 221 | 217.04 | 217.42 | 217.42 | 856,602 |
| 2025-11-26 | SCHW | 90.37 | 91.73 | 90.32 | 91.16 | 91.16 | 6.697e+6 |
| 2025-11-26 | TKO | 186.65 | 192.59 | 186.58 | 191.88 | 191.88 | 873,770 |
| 2025-11-26 | NKE | 62.68 | 64.02 | 62.16 | 63.5 | 63.5 | 1.379e+7 |
| 2025-11-26 | TMO | 592.39 | 595.5 | 586.15 | 592.21 | 592.21 | 2.060e+6 |
| 2025-11-26 | SYY | 74.73 | 75.35 | 74.57 | 74.78 | 74.78 | 3.220e+6 |
| 2025-11-26 | TPL | 287.81 | 291.31 | 285.81 | 286.78 | 286.78 | 803,106 |
| 2025-11-26 | VRSN | 253.67 | 254.36 | 250.19 | 251.06 | 251.06 | 680,518 |
| 2025-11-26 | TPR | 107.61 | 111.13 | 107.34 | 110.02 | 110.02 | 2.274e+6 |
| 2025-11-26 | WM | 215.11 | 216.42 | 214.14 | 215.65 | 215.65 | 1.811e+6 |
| 2025-11-26 | TRIP | 15.01 | 15.11 | 14.77 | 14.84 | 14.84 | 1.851e+6 |
| 2025-11-26 | WFC | 84.52 | 85.48 | 84.23 | 84.66 | 84.66 | 9.304e+6 |
| 2025-11-26 | TRMB | 80.87 | 82.07 | 80.62 | 81.27 | 81.27 | 1.024e+6 |
| 2025-11-26 | SYF | 75.82 | 76.93 | 75.66 | 76.33 | 76.33 | 1.939e+6 |
| 2025-11-26 | TRV | 291.85 | 293.84 | 291.56 | 292.3 | 292.3 | 1.095e+6 |
| 2025-11-26 | VRSK | 221.59 | 223.7 | 220.61 | 222.86 | 222.86 | 967,500 |
| 2025-11-26 | TSLA | 423.95 | 426.94 | 416.89 | 426.58 | 426.58 | 6.346e+7 |
| 2025-11-26 | TXN | 160.45 | 165.12 | 160.19 | 163.45 | 163.45 | 7.346e+6 |
| 2025-11-26 | TT | 415.86 | 420.86 | 415.27 | 417.66 | 417.66 | 930,641 |
| 2025-11-26 | PSX | 131.9 | 134.3 | 131.84 | 132.9 | 132.9 | 1.128e+6 |
| 2025-11-26 | VRTX | 432.43 | 433.32 | 428.07 | 432.17 | 432.17 | 1.152e+6 |
| 2025-11-26 | V | 333.15 | 334.32 | 331.68 | 332.41 | 332.41 | 4.310e+6 |
| 2025-11-26 | VST | 173.52 | 177.26 | 172.61 | 176.31 | 176.31 | 2.938e+6 |
| 2025-11-26 | XYZ | 63.86 | 66.13 | 63.55 | 65.03 | 65.03 | 6.771e+6 |
| 2025-11-26 | VTR | 78.06 | 79.28 | 78.06 | 79.08 | 79.08 | 1.985e+6 |