Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
64901–64950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-26 | PLTR | 166.85 | 168.34 | 163.88 | 165.77 | 165.77 | 3.461e+7 |
| 2025-11-26 | VTRS | 10.43 | 10.54 | 10.32 | 10.47 | 10.47 | 6.560e+6 |
| 2025-11-26 | ULTA | 521.43 | 540.26 | 521.16 | 535.16 | 535.16 | 508,100 |
| 2025-11-26 | WAB | 205.14 | 207.74 | 204.53 | 207.25 | 207.25 | 680,322 |
| 2025-11-26 | PKG | 198.29 | 201.94 | 198.24 | 201.07 | 201.07 | 498,934 |
| 2025-11-26 | WAT | 409.33 | 410.07 | 400.45 | 407.14 | 407.14 | 628,613 |
| 2025-11-26 | SLB | 35.27 | 35.56 | 34.81 | 35.18 | 35.18 | 9.754e+6 |
| 2025-11-26 | WBD | 23.17 | 23.91 | 23.17 | 23.88 | 23.88 | 4.058e+7 |
| 2025-11-26 | ROK | 389.32 | 394.97 | 388.43 | 391.42 | 391.42 | 895,800 |
| 2025-11-26 | WEC | 109.75 | 110.53 | 109.62 | 110.36 | 110.36 | 1.325e+6 |
| 2025-11-26 | PLD | 125.52 | 127.26 | 124.01 | 126.16 | 126.16 | 2.183e+6 |
| 2025-11-26 | WELL | 203.08 | 205.57 | 201.31 | 204.82 | 204.82 | 2.292e+6 |
| 2025-11-26 | VZ | 39.31 | 39.68 | 39.28 | 39.59 | 39.59 | 1.519e+7 |
| 2025-11-26 | WHR | 76.09 | 78.22 | 76.09 | 77.71 | 77.71 | 1.181e+6 |
| 2025-11-26 | OI | 13.16 | 13.49 | 13.07 | 13.45 | 13.45 | 5.027e+6 |
| 2025-11-26 | WMT | 106.56 | 108.94 | 106.53 | 108.45 | 108.45 | 1.778e+7 |
| 2025-11-26 | WDC | 156.78 | 161.11 | 156.16 | 157.54 | 157.54 | 4.854e+6 |
| 2025-11-26 | WRB | 76.82 | 77.07 | 76.32 | 76.32 | 76.32 | 1.192e+6 |
| 2025-11-26 | VLTO | 103.58 | 103.58 | 100.66 | 100.99 | 100.99 | 1.708e+6 |
| 2025-11-26 | WST | 277.93 | 281.33 | 274.42 | 276.68 | 276.68 | 441,187 |
| 2025-11-26 | SEE | 43.05 | 43.27 | 42.6 | 42.6 | 42.6 | 2.347e+6 |
| 2025-11-26 | WTW | 318.19 | 320.24 | 318.06 | 319.28 | 319.28 | 527,834 |
| 2025-11-26 | SW | 34.18 | 35.16 | 34.14 | 35.07 | 35.07 | 3.751e+6 |
| 2025-11-26 | YUM | 152.57 | 153.79 | 152.37 | 152.37 | 152.37 | 1.833e+6 |
| 2025-11-26 | STX | 263.51 | 273.81 | 261.58 | 271.1 | 271.1 | 3.488e+6 |
| 2025-11-26 | ZBRA | 248.51 | 252.32 | 248.21 | 250.5 | 250.5 | 507,700 |
| 2025-11-26 | WMB | 58.77 | 59.73 | 58.5 | 59.29 | 59.29 | 5.096e+6 |
| 2025-11-26 | ZION | 52.28 | 52.89 | 52.28 | 52.48 | 52.48 | 767,736 |
| 2025-11-26 | ZBH | 96.06 | 97.25 | 95.66 | 97.03 | 97.03 | 1.735e+6 |
| 2025-11-26 | TXT | 83.09 | 83.66 | 82.91 | 83 | 83 | 905,400 |
| 2025-11-26 | COO | 77.92 | 78.69 | 77.49 | 77.94 | 77.94 | 3.790e+6 |
| 2025-11-26 | A | 155.11 | 157.48 | 153.4 | 153.75 | 153.75 | 3.294e+6 |
| 2025-11-26 | ESS | 254.35 | 258.39 | 254.35 | 256.77 | 256.77 | 264,436 |
| 2025-11-26 | AA | 39.47 | 42.02 | 39.47 | 41.43 | 41.43 | 7.662e+6 |
| 2025-11-26 | LLY | 1,098.28 | 1,108.23 | 1,094.39 | 1,100.61 | 1,100.61 | 3.094e+6 |
| 2025-11-26 | AAL | 13.53 | 14.11 | 13.45 | 13.93 | 13.93 | 6.427e+7 |
| 2025-11-26 | HUM | 235.64 | 244.1 | 233.58 | 243.92 | 243.92 | 1.994e+6 |
| 2025-11-26 | AAP | 50.48 | 51.75 | 50.37 | 50.96 | 50.96 | 1.299e+6 |
| 2025-11-26 | ES | 64 | 64.59 | 63.8 | 64.51 | 64.51 | 1.544e+6 |
| 2025-11-26 | AAPL | 276.44 | 279.01 | 276.11 | 277.03 | 277.03 | 3.343e+7 |
| 2025-11-26 | HPE | 21.33 | 21.34 | 20.84 | 21.26 | 21.26 | 1.961e+7 |
| 2025-11-26 | ABBV | 228.29 | 228.72 | 222.98 | 223.98 | 223.98 | 5.921e+6 |
| 2025-11-26 | HWM | 204 | 207.24 | 204 | 204.43 | 204.43 | 1.968e+6 |
| 2025-11-26 | ABNB | 117.99 | 118.04 | 116.4 | 116.74 | 116.74 | 5.112e+6 |
| 2025-11-26 | COST | 893.5 | 909.44 | 893.11 | 905.71 | 905.71 | 1.936e+6 |
| 2025-11-26 | ABT | 126.64 | 127.56 | 125.6 | 127.1 | 127.1 | 5.474e+6 |
| 2025-11-26 | CRWD | 513 | 515 | 497 | 501.54 | 501.54 | 2.214e+6 |
| 2025-11-26 | ACGL | 93.65 | 94.47 | 93.37 | 94.4 | 94.4 | 1.588e+6 |
| 2025-11-26 | APD | 254.83 | 257.32 | 254.11 | 255.48 | 255.48 | 725,700 |
| 2025-11-26 | ACN | 246.74 | 248.37 | 243.39 | 244.34 | 244.34 | 2.389e+6 |