Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
65401–65450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-25 | POOL | 235.65 | 242.85 | 235.34 | 240.65 | 240.65 | 813,805 |
| 2025-11-25 | PBI | 9.64 | 9.87 | 9.64 | 9.75 | 9.75 | 2.148e+6 |
| 2025-11-25 | XRX | 2.63 | 2.75 | 2.58 | 2.65 | 2.65 | 4.277e+6 |
| 2025-11-25 | PCAR | 101.11 | 103.52 | 100.67 | 103.02 | 103.02 | 3.226e+6 |
| 2025-11-25 | UA | 4.23 | 4.4 | 4.21 | 4.3 | 4.3 | 5.260e+6 |
| 2025-11-25 | PCG | 15.86 | 15.97 | 15.61 | 15.64 | 15.64 | 2.989e+7 |
| 2025-11-25 | NDSN | 233.11 | 237.81 | 232.92 | 236.78 | 236.78 | 308,300 |
| 2025-11-25 | SEDG | 34.52 | 35.97 | 33.3 | 34.99 | 34.99 | 2.160e+6 |
| 2025-11-25 | QRVO | 82.89 | 84.84 | 82.48 | 84.45 | 84.45 | 1.336e+6 |
| 2025-11-25 | PEG | 81.14 | 81.25 | 80.22 | 80.86 | 80.86 | 1.305e+6 |
| 2025-11-25 | STE | 264.17 | 267.92 | 262.9 | 267.11 | 267.11 | 577,905 |
| 2025-11-25 | PHM | 120.27 | 125.82 | 119.4 | 125.18 | 125.18 | 2.286e+6 |
| 2025-11-25 | PENN | 13.71 | 14.61 | 13.71 | 14.57 | 14.57 | 3.774e+6 |
| 2025-11-25 | ZTS | 122.72 | 127.93 | 122.39 | 126.79 | 126.79 | 6.022e+6 |
| 2025-11-25 | PEP | 143.23 | 144.4 | 142.88 | 143.41 | 143.41 | 8.954e+6 |
| 2025-11-25 | PFE | 24.54 | 25.12 | 24.53 | 24.88 | 24.88 | 3.913e+7 |
| 2025-11-25 | PSA | 265.11 | 269.32 | 265.11 | 266.64 | 266.64 | 877,500 |
| 2025-11-25 | PFG | 83.2 | 84.19 | 83.12 | 83.14 | 83.14 | 1.124e+6 |
| 2025-11-25 | SOLS | 45.32 | 46.95 | 44.76 | 46.84 | 46.84 | 3.060e+6 |
| 2025-11-25 | PLTR | 160.07 | 164.65 | 156.56 | 163.55 | 163.55 | 3.652e+7 |
| 2025-11-25 | TJX | 147.96 | 152.09 | 147.5 | 151.46 | 151.46 | 5.639e+6 |
| 2025-11-25 | WSM | 174.28 | 180.38 | 173.39 | 178.3 | 178.3 | 1.414e+6 |
| 2025-11-25 | PG | 145.19 | 146.5 | 145.09 | 146.34 | 146.34 | 1.048e+7 |
| 2025-11-25 | PH | 841.52 | 851.99 | 834.98 | 848.54 | 848.54 | 765,700 |
| 2025-11-25 | PTC | 170.99 | 174.13 | 170.01 | 173.44 | 173.44 | 761,300 |
| 2025-11-25 | PVH | 78.72 | 82.94 | 78.01 | 81.94 | 81.94 | 783,700 |
| 2025-11-25 | VNO | 34.28 | 36.48 | 34.23 | 36.36 | 36.36 | 2.438e+6 |
| 2025-11-25 | PWR | 443.14 | 450.17 | 424.81 | 449.94 | 449.94 | 1.055e+6 |
| 2025-11-25 | PM | 149.95 | 155.41 | 149.68 | 154.6 | 154.6 | 7.287e+6 |
| 2025-11-25 | TROW | 97.59 | 98.75 | 96.96 | 98.44 | 98.44 | 1.691e+6 |
| 2025-11-25 | PYPL | 60.68 | 61.8 | 60.54 | 61.04 | 61.04 | 1.107e+7 |
| 2025-11-25 | TMUS | 205.69 | 207.76 | 204.49 | 204.89 | 204.89 | 6.278e+6 |
| 2025-11-25 | Q | 72.9 | 78.95 | 72.84 | 77.9 | 77.9 | 3.034e+6 |
| 2025-11-25 | RRC | 37.73 | 37.77 | 36.9 | 37.62 | 37.62 | 3.165e+6 |
| 2025-11-25 | VFC | 16.41 | 17.39 | 16.21 | 17.07 | 17.07 | 8.504e+6 |
| 2025-11-25 | WDC | 149.81 | 155.81 | 147.51 | 155.21 | 155.21 | 5.468e+6 |
| 2025-11-25 | QCOM | 162.12 | 163.09 | 160.03 | 161.44 | 161.44 | 7.758e+6 |
| 2025-11-25 | R | 169.54 | 171.82 | 168.34 | 170.97 | 170.97 | 255,417 |
| 2025-11-25 | RCL | 257.76 | 269.89 | 255.76 | 264.1 | 264.1 | 5.202e+6 |
| 2025-11-25 | REG | 69.84 | 70.39 | 69.51 | 69.6 | 69.6 | 1.187e+6 |
| 2025-11-25 | TTD | 38.95 | 39.39 | 38.46 | 39.09 | 39.09 | 1.382e+7 |
| 2025-11-25 | REGN | 762.83 | 788.45 | 757.97 | 785.21 | 785.21 | 1.201e+6 |
| 2025-11-25 | VNT | 35.46 | 35.82 | 35.17 | 35.68 | 35.68 | 911,706 |
| 2025-11-25 | VZ | 39.31 | 39.51 | 39.14 | 39.31 | 39.31 | 2.438e+7 |
| 2025-11-25 | RIG | 4.03 | 4.1 | 3.9 | 4.05 | 4.05 | 3.772e+7 |
| 2025-11-25 | RJF | 152.39 | 154.07 | 151.97 | 153.44 | 153.44 | 1.053e+6 |
| 2025-11-25 | RL | 349.15 | 363.88 | 349.15 | 362.58 | 362.58 | 1.068e+6 |
| 2025-11-25 | PPL | 35.94 | 36.11 | 35.54 | 35.85 | 35.85 | 8.342e+6 |
| 2025-11-25 | RMD | 250.26 | 255.64 | 248.93 | 254.45 | 254.45 | 812,400 |
| 2025-11-25 | ROP | 438.6 | 445.26 | 437.39 | 444.37 | 444.37 | 756,112 |