Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
65501–65550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-25 | UPS | 91.21 | 92.5 | 90.72 | 91.69 | 91.69 | 5.840e+6 |
| 2025-11-25 | TRV | 290.8 | 294.61 | 289.17 | 291.48 | 291.48 | 1.709e+6 |
| 2025-11-25 | TSLA | 414.42 | 420.48 | 405.95 | 419.4 | 419.4 | 7.192e+7 |
| 2025-11-25 | TT | 409.72 | 417.5 | 407.17 | 416.85 | 416.85 | 1.243e+6 |
| 2025-11-25 | STX | 250.09 | 262.42 | 245.92 | 260.75 | 260.75 | 2.555e+6 |
| 2025-11-25 | VRTX | 425.92 | 431.5 | 424.12 | 429.82 | 429.82 | 1.550e+6 |
| 2025-11-25 | NFLX | 106.12 | 106.3 | 103.82 | 104.4 | 104.4 | 3.512e+7 |
| 2025-11-25 | TGNA | 19.15 | 19.38 | 19.13 | 19.38 | 19.38 | 2.831e+6 |
| 2025-11-25 | VST | 173.6 | 174.25 | 165.45 | 170.37 | 170.37 | 3.865e+6 |
| 2025-11-25 | PSX | 130.66 | 132.57 | 129.07 | 132.08 | 132.08 | 1.792e+6 |
| 2025-11-25 | VTR | 77.95 | 78.92 | 77.41 | 78.45 | 78.45 | 3.757e+6 |
| 2025-11-25 | PLD | 124.47 | 126.43 | 124.3 | 125.4 | 125.4 | 3.158e+6 |
| 2025-11-25 | VTRS | 10.44 | 10.57 | 10.36 | 10.4 | 10.4 | 6.948e+6 |
| 2025-11-25 | WAB | 200.43 | 205.88 | 199.34 | 205.58 | 205.58 | 758,400 |
| 2025-11-25 | ZBH | 93.62 | 96.67 | 93.62 | 96.56 | 96.56 | 1.856e+6 |
| 2025-11-25 | WAT | 403.07 | 414.15 | 400.17 | 412.54 | 412.54 | 574,700 |
| 2025-11-25 | WBD | 22.85 | 23.58 | 22.59 | 22.96 | 22.96 | 3.111e+7 |
| 2025-11-25 | WEC | 109.27 | 110.05 | 108.65 | 109.36 | 109.36 | 1.975e+6 |
| 2025-11-25 | TXN | 157.88 | 160.09 | 156.87 | 159.91 | 159.91 | 7.407e+6 |
| 2025-11-25 | WELL | 200.47 | 203.9 | 200.15 | 203.17 | 203.17 | 2.830e+6 |
| 2025-11-25 | SLB | 35.34 | 35.47 | 34.54 | 35.42 | 35.42 | 1.323e+7 |
| 2025-11-25 | WHR | 74.48 | 77.59 | 74.12 | 76.72 | 76.72 | 1.654e+6 |
| 2025-11-25 | WMT | 103.98 | 106.78 | 103.61 | 106.36 | 106.36 | 2.021e+7 |
| 2025-11-25 | WRB | 76.74 | 77.1 | 76.44 | 76.59 | 76.59 | 1.746e+6 |
| 2025-11-25 | WFC | 83.64 | 84.64 | 82.73 | 84.2 | 84.2 | 1.297e+7 |
| 2025-11-25 | WST | 277.71 | 280.86 | 275.22 | 280.37 | 280.37 | 579,427 |
| 2025-11-25 | WTW | 317.9 | 322.48 | 317.76 | 318.68 | 318.68 | 670,941 |
| 2025-11-25 | YUM | 150.59 | 152.65 | 149.72 | 152.57 | 152.57 | 2.410e+6 |
| 2025-11-25 | XOM | 113.65 | 114.36 | 112.67 | 112.99 | 112.99 | 1.443e+7 |
| 2025-11-25 | VAL | 54.99 | 56.15 | 53.29 | 56.01 | 56.01 | 1.273e+6 |
| 2025-11-25 | SW | 33.49 | 34.33 | 33.43 | 34.26 | 34.26 | 5.107e+6 |
| 2025-11-25 | STI | 10.53 | 10.74 | 10.3 | 10.49 | 10.49 | 28,000 |
| 2025-11-25 | STT | 113.61 | 115.15 | 113.04 | 114.57 | 114.57 | 1.702e+6 |
| 2025-11-25 | RHI | 25.65 | 26.57 | 25.54 | 26.07 | 26.07 | 2.077e+6 |
| 2025-11-25 | NBR | 46.34 | 50.47 | 45.5 | 50.3 | 50.3 | 483,352 |
| 2025-11-25 | ZBRA | 242.89 | 250.65 | 242.7 | 249.31 | 249.31 | 671,333 |
| 2025-11-25 | ZION | 51.28 | 53.05 | 51.28 | 52.45 | 52.45 | 1.507e+6 |
| 2025-11-25 | TXT | 82.64 | 83.25 | 82.36 | 82.88 | 82.88 | 1.151e+6 |
| 2025-11-25 | NKE | 61.54 | 63.29 | 61.07 | 62.86 | 62.86 | 1.153e+7 |
| 2025-11-25 | STLD | 161.66 | 165.42 | 160.66 | 163.26 | 163.26 | 1.168e+6 |
| 2025-11-25 | VLTO | 100.4 | 104.04 | 100.4 | 103.67 | 103.67 | 2.781e+6 |
| 2025-11-25 | WMB | 58.35 | 58.58 | 57.69 | 58.45 | 58.45 | 5.778e+6 |
| 2025-11-25 | VRSK | 220.95 | 223.75 | 219.34 | 221.99 | 221.99 | 1.073e+6 |
| 2025-11-25 | SJM | 98.29 | 100.59 | 97.92 | 98.29 | 98.29 | 4.114e+6 |
| 2025-11-25 | A | 150.18 | 159.63 | 147.41 | 156.57 | 156.57 | 3.698e+6 |
| 2025-11-25 | COO | 76.36 | 78.49 | 76.09 | 78.21 | 78.21 | 2.403e+6 |
| 2025-11-25 | AA | 38.74 | 39.63 | 38.36 | 39.07 | 39.07 | 5.009e+6 |
| 2025-11-25 | ESS | 254.85 | 258.21 | 254.45 | 255.83 | 255.83 | 383,700 |
| 2025-11-25 | AAL | 13.1 | 13.79 | 13.1 | 13.46 | 13.46 | 6.733e+7 |
| 2025-11-25 | LLY | 1,072.2 | 1,107.36 | 1,069.62 | 1,106.19 | 1,106.19 | 4.182e+6 |