Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
65451–65500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-25 | RTX | 171.48 | 172.34 | 168.26 | 170.87 | 170.87 | 5.512e+6 |
| 2025-11-25 | ROST | 173.53 | 176.56 | 172.74 | 175.73 | 175.73 | 4.531e+6 |
| 2025-11-25 | RSG | 214.86 | 216.85 | 213.84 | 215.84 | 215.84 | 1.495e+6 |
| 2025-11-25 | ROK | 383.5 | 389.85 | 382.37 | 388.75 | 388.75 | 834,611 |
| 2025-11-25 | ORCL | 192.89 | 198.19 | 184.49 | 195.82 | 195.82 | 2.960e+7 |
| 2025-11-25 | RVTY | 101.02 | 106.37 | 100.35 | 105.42 | 105.42 | 2.055e+6 |
| 2025-11-25 | VICI | 27.95 | 28.05 | 27.71 | 27.84 | 27.84 | 1.570e+7 |
| 2025-11-25 | SATS | 70.99 | 71.74 | 69.92 | 71 | 71 | 2.278e+6 |
| 2025-11-25 | SBNY | 0.35 | 0.64 | 0.35 | 0.6395 | 0.6395 | 7,800 |
| 2025-11-25 | SBUX | 81.82 | 84.97 | 81.81 | 84.86 | 84.86 | 9.265e+6 |
| 2025-11-25 | VLO | 172.34 | 173.49 | 168.57 | 172.22 | 172.22 | 2.646e+6 |
| 2025-11-25 | SE | 136.73 | 136.73 | 132.71 | 136.29 | 136.29 | 4.313e+6 |
| 2025-11-25 | PRU | 106.74 | 107.54 | 106.4 | 106.9 | 106.9 | 1.487e+6 |
| 2025-11-25 | SHW | 337.19 | 342.49 | 335.52 | 341.01 | 341.01 | 1.452e+6 |
| 2025-11-25 | WY | 21.32 | 21.78 | 21.24 | 21.74 | 21.74 | 4.855e+6 |
| 2025-11-25 | ROL | 60 | 61.07 | 59.62 | 60.83 | 60.83 | 2.329e+6 |
| 2025-11-25 | SLG | 43.95 | 46.73 | 43.95 | 45.72 | 45.72 | 1.324e+6 |
| 2025-11-25 | SIG | 94.17 | 99.96 | 93.37 | 99.18 | 99.18 | 861,700 |
| 2025-11-25 | WM | 211.83 | 214.96 | 210.83 | 214.54 | 214.54 | 1.632e+6 |
| 2025-11-25 | SWKS | 62.28 | 63.08 | 61.54 | 62.76 | 62.76 | 2.580e+6 |
| 2025-11-25 | T | 25.2 | 25.64 | 25.19 | 25.3 | 25.3 | 4.434e+7 |
| 2025-11-25 | TAP | 45.72 | 46.31 | 45.27 | 45.44 | 45.44 | 3.789e+6 |
| 2025-11-25 | TDG | 1,338.78 | 1,362.05 | 1,331.94 | 1,352.54 | 1,352.54 | 283,932 |
| 2025-11-25 | TDY | 493.5 | 499.97 | 489.68 | 497.77 | 497.77 | 274,900 |
| 2025-11-25 | TSCO | 52.88 | 54.64 | 52.78 | 54.18 | 54.18 | 5.931e+6 |
| 2025-11-25 | SWK | 66.7 | 69.5 | 66.69 | 69.14 | 69.14 | 2.022e+6 |
| 2025-11-25 | TE | 3.1 | 3.32 | 2.97 | 3.29 | 3.29 | 6.366e+6 |
| 2025-11-25 | TECH | 63.83 | 65.85 | 63.16 | 65.64 | 65.64 | 2.047e+6 |
| 2025-11-25 | TEL | 220.91 | 222.64 | 217.91 | 220.73 | 220.73 | 1.583e+6 |
| 2025-11-25 | V | 327.54 | 334.67 | 327.54 | 333.15 | 333.15 | 5.854e+6 |
| 2025-11-25 | SYF | 74.37 | 76.29 | 74.13 | 75.89 | 75.89 | 2.649e+6 |
| 2025-11-25 | UBER | 83.8 | 84.27 | 82.39 | 83.69 | 83.69 | 1.848e+7 |
| 2025-11-25 | TER | 165.2 | 167.96 | 160.24 | 167.54 | 167.54 | 2.834e+6 |
| 2025-11-25 | RF | 24.59 | 25.05 | 24.52 | 24.92 | 24.92 | 1.097e+7 |
| 2025-11-25 | SEE | 43.1 | 43.64 | 42.91 | 42.94 | 42.94 | 2.832e+6 |
| 2025-11-25 | TFX | 111.55 | 115.15 | 111.5 | 114.08 | 114.08 | 625,043 |
| 2025-11-25 | TGT | 83.35 | 84.96 | 83.1 | 84.91 | 84.91 | 6.520e+6 |
| 2025-11-25 | PNW | 87.87 | 88.92 | 87.66 | 87.85 | 87.85 | 901,200 |
| 2025-11-25 | SPG | 179.13 | 182.32 | 178.9 | 180.79 | 180.79 | 1.368e+6 |
| 2025-11-25 | TRGP | 167.11 | 169.4 | 165.46 | 169.36 | 169.36 | 1.349e+6 |
| 2025-11-25 | THC | 214.87 | 220.31 | 214.82 | 218.46 | 218.46 | 1.571e+6 |
| 2025-11-25 | TKO | 181.2 | 186.88 | 180.6 | 185.97 | 185.97 | 1.110e+6 |
| 2025-11-25 | TMO | 581.18 | 601.26 | 580.78 | 596.73 | 596.73 | 1.804e+6 |
| 2025-11-25 | PRGO | 12.25 | 12.66 | 12.25 | 12.36 | 12.36 | 4.212e+6 |
| 2025-11-25 | TPL | 289.96 | 290.82 | 278.59 | 287.28 | 287.28 | 1.515e+6 |
| 2025-11-25 | TPR | 104.48 | 108.02 | 103.86 | 107.02 | 107.02 | 3.269e+6 |
| 2025-11-25 | TFC | 44.82 | 45.64 | 44.74 | 45.38 | 45.38 | 7.576e+6 |
| 2025-11-25 | VRSN | 248.62 | 255.45 | 246.64 | 254.05 | 254.05 | 701,406 |
| 2025-11-25 | TRIP | 14.92 | 15.43 | 14.78 | 15.19 | 15.19 | 1.746e+6 |
| 2025-11-25 | TRMB | 79.5 | 81.66 | 79.39 | 80.85 | 80.85 | 1.168e+6 |