Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
65951–66000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-24 | ON | 47.19 | 47.98 | 46.68 | 47.39 | 47.39 | 1.224e+7 |
| 2025-11-24 | ORLY | 100.62 | 100.75 | 98.66 | 99 | 99 | 6.227e+6 |
| 2025-11-24 | OTIS | 87.12 | 87.2 | 85.71 | 86.04 | 86.04 | 5.058e+6 |
| 2025-11-24 | OXY | 40.96 | 41.16 | 40.19 | 40.99 | 40.99 | 8.834e+6 |
| 2025-11-24 | PANW | 185.42 | 186.58 | 181.92 | 183.89 | 183.89 | 1.621e+7 |
| 2025-11-24 | PAYC | 161.4 | 161.4 | 157.57 | 158.78 | 158.78 | 1.054e+6 |
| 2025-11-24 | PAYX | 108.72 | 109.02 | 106.92 | 107.4 | 107.4 | 5.405e+6 |
| 2025-11-24 | PBI | 9.6 | 9.66 | 9.49 | 9.58 | 9.58 | 3.681e+6 |
| 2025-11-24 | PCAR | 101.21 | 102.28 | 100.43 | 100.6 | 100.6 | 4.085e+6 |
| 2025-11-24 | PCG | 15.63 | 15.92 | 15.52 | 15.85 | 15.85 | 4.181e+7 |
| 2025-11-24 | PEG | 80.12 | 81.08 | 79.57 | 80.84 | 80.84 | 3.715e+6 |
| 2025-11-24 | PENN | 13.76 | 13.76 | 13.46 | 13.71 | 13.71 | 3.518e+6 |
| 2025-11-24 | PEP | 143.14 | 143.64 | 142.09 | 142.82 | 142.82 | 9.391e+6 |
| 2025-11-24 | PFE | 24.29 | 24.64 | 24.24 | 24.4 | 24.4 | 6.307e+7 |
| 2025-11-24 | PFG | 82.69 | 83.38 | 82.12 | 83.02 | 83.02 | 2.668e+6 |
| 2025-11-24 | PG | 147.92 | 148.23 | 144.42 | 144.85 | 144.85 | 1.385e+7 |
| 2025-11-24 | PH | 841.28 | 853.08 | 835.93 | 836.57 | 836.57 | 1.156e+6 |
| 2025-11-24 | PTC | 173.26 | 173.26 | 169.39 | 170.16 | 170.16 | 1.596e+6 |
| 2025-11-24 | PVH | 76.44 | 78.2 | 75.96 | 77.77 | 77.77 | 816,519 |
| 2025-11-24 | PWR | 433.3 | 447.87 | 430.79 | 442.44 | 442.44 | 1.782e+6 |
| 2025-11-24 | PYPL | 60.43 | 60.65 | 59.67 | 60.38 | 60.38 | 2.101e+7 |
| 2025-11-24 | Q | 76.24 | 76.64 | 72.71 | 73.44 | 73.44 | 5.002e+6 |
| 2025-11-24 | QCOM | 162.5 | 165.04 | 161.86 | 163.18 | 163.18 | 1.207e+7 |
| 2025-11-24 | R | 167.33 | 168.67 | 165.81 | 168.57 | 168.57 | 332,124 |
| 2025-11-24 | RCL | 262.07 | 265.95 | 246.84 | 253.35 | 253.35 | 5.550e+6 |
| 2025-11-24 | REG | 69.43 | 69.88 | 68.87 | 69.7 | 69.7 | 2.347e+6 |
| 2025-11-24 | REGN | 757.02 | 771.06 | 754.61 | 759.41 | 759.41 | 1.555e+6 |
| 2025-11-24 | RIG | 3.91 | 4.07 | 3.88 | 4.02 | 4.02 | 3.424e+7 |
| 2025-11-24 | RJF | 151.6 | 152.8 | 150.26 | 152.06 | 152.06 | 2.147e+6 |
| 2025-11-24 | RL | 337.86 | 349.41 | 336.09 | 348.14 | 348.14 | 828,100 |
| 2025-11-24 | RMD | 247.92 | 250.24 | 247.14 | 249.2 | 249.2 | 1.218e+6 |
| 2025-11-24 | ROP | 440.55 | 443.93 | 436.72 | 437.63 | 437.63 | 1.453e+6 |
| 2025-11-24 | ROST | 172.61 | 175.23 | 172.17 | 173.37 | 173.37 | 5.599e+6 |
| 2025-11-24 | RSG | 217.15 | 217.15 | 213.31 | 213.92 | 213.92 | 2.421e+6 |
| 2025-11-24 | RVTY | 97.6 | 101.41 | 96.39 | 100.44 | 100.44 | 1.229e+7 |
| 2025-11-24 | SATS | 70.51 | 72.66 | 69.62 | 70.92 | 70.92 | 1.107e+7 |
| 2025-11-24 | SBNY | 0.35 | 0.63 | 0.35 | 0.63 | 0.63 | 12,942 |
| 2025-11-24 | SBUX | 84.22 | 84.54 | 81.82 | 82.32 | 82.32 | 1.081e+7 |
| 2025-11-24 | SE | 132.7 | 136.93 | 130.67 | 136.38 | 136.38 | 5.855e+6 |
| 2025-11-24 | SHW | 335.85 | 337.28 | 331.99 | 336.38 | 336.38 | 2.307e+6 |
| 2025-11-24 | SIG | 94.14 | 94.82 | 92.71 | 93.4 | 93.4 | 575,600 |
| 2025-11-24 | T | 25.42 | 25.45 | 24.87 | 25.06 | 25.06 | 6.661e+7 |
| 2025-11-24 | TAP | 44.94 | 45.75 | 44.42 | 45.29 | 45.29 | 1.887e+7 |
| 2025-11-24 | TDG | 1,341.36 | 1,353.82 | 1,331.79 | 1,335.76 | 1,335.76 | 479,910 |
| 2025-11-24 | TDY | 493.99 | 498.16 | 490.2 | 492.35 | 492.35 | 588,300 |
| 2025-11-24 | TE | 2.86 | 3.37 | 2.86 | 3.14 | 3.14 | 1.469e+7 |
| 2025-11-24 | TECH | 61.1 | 63.91 | 60.97 | 63.29 | 63.29 | 2.954e+6 |
| 2025-11-24 | TEL | 218.44 | 220.77 | 217.34 | 218.71 | 218.71 | 3.842e+6 |
| 2025-11-24 | TER | 159.87 | 167.48 | 159.38 | 165.84 | 165.84 | 5.140e+6 |
| 2025-11-24 | TFX | 109.36 | 111.44 | 107.2 | 110.78 | 110.78 | 480,246 |