Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
66001–66050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-24 | TGT | 85.93 | 86.27 | 82.88 | 82.9 | 82.9 | 9.227e+6 |
| 2025-11-24 | THC | 202.35 | 215.93 | 200.83 | 214.62 | 214.62 | 3.398e+6 |
| 2025-11-24 | TKO | 176.95 | 181.22 | 176.1 | 180.25 | 180.25 | 1.048e+6 |
| 2025-11-24 | TMO | 585.42 | 586.89 | 578.08 | 585.04 | 585.04 | 1.803e+6 |
| 2025-11-24 | TPL | 295.89 | 297.86 | 289.93 | 291.37 | 291.37 | 2.349e+6 |
| 2025-11-24 | TPR | 105.1 | 107.75 | 104.07 | 105.04 | 105.04 | 6.191e+6 |
| 2025-11-24 | TRIP | 14.6 | 14.96 | 14.51 | 14.76 | 14.76 | 2.005e+6 |
| 2025-11-24 | TRMB | 77.19 | 79.44 | 77.12 | 79.06 | 79.06 | 2.446e+6 |
| 2025-11-24 | TRV | 287.81 | 290.78 | 285.81 | 288.64 | 288.64 | 1.826e+6 |
| 2025-11-24 | TSLA | 402.17 | 421.72 | 401.09 | 417.78 | 417.78 | 9.681e+7 |
| 2025-11-24 | TT | 408.72 | 412.97 | 406.41 | 408.01 | 408.01 | 1.905e+6 |
| 2025-11-24 | VRTX | 426.23 | 432.55 | 423.87 | 424 | 424 | 2.223e+6 |
| 2025-11-24 | VST | 169.11 | 174.72 | 165.45 | 174.66 | 174.66 | 5.751e+6 |
| 2025-11-24 | VTR | 78.47 | 78.48 | 77.77 | 77.82 | 77.82 | 4.948e+6 |
| 2025-11-24 | VTRS | 10.29 | 10.45 | 10.23 | 10.41 | 10.41 | 1.061e+7 |
| 2025-11-24 | WAB | 201.24 | 202.94 | 199.37 | 199.53 | 199.53 | 1.271e+6 |
| 2025-11-24 | WAT | 394.04 | 402.23 | 390.87 | 399.54 | 399.54 | 1.109e+6 |
| 2025-11-24 | WBD | 22.95 | 23.32 | 22.62 | 22.86 | 22.86 | 5.060e+7 |
| 2025-11-24 | WEC | 109.12 | 109.63 | 108.14 | 109.16 | 109.16 | 2.078e+6 |
| 2025-11-24 | WELL | 198.55 | 201.77 | 197.82 | 200.9 | 200.9 | 6.148e+6 |
| 2025-11-24 | WHR | 72.05 | 74.7 | 70.9 | 74.04 | 74.04 | 1.741e+6 |
| 2025-11-24 | WM | 214.52 | 214.52 | 210.06 | 210.19 | 210.19 | 2.599e+6 |
| 2025-11-24 | WMT | 104.73 | 105.64 | 103.14 | 103.44 | 103.44 | 4.252e+7 |
| 2025-11-24 | WRB | 76.83 | 77 | 76.05 | 76.21 | 76.21 | 2.704e+6 |
| 2025-11-24 | WST | 269.99 | 275.79 | 266.81 | 273.54 | 273.54 | 901,700 |
| 2025-11-24 | WTW | 313.83 | 317.07 | 311.96 | 315.6 | 315.6 | 1.090e+6 |
| 2025-11-24 | YUM | 151.69 | 151.83 | 149.18 | 149.68 | 149.68 | 3.657e+6 |
| 2025-11-24 | ZBRA | 241.79 | 246.01 | 240.92 | 242.45 | 242.45 | 930,123 |
| 2025-11-24 | ZION | 51.37 | 51.85 | 51.01 | 51.13 | 51.13 | 1.517e+6 |
| 2025-11-24 | TXT | 81.21 | 82.91 | 80.6 | 82.35 | 82.35 | 1.941e+6 |
| 2025-11-24 | SNA | 330.48 | 333.49 | 327.29 | 328.66 | 328.66 | 405,200 |
| 2025-11-24 | NE | 28.97 | 29.7 | 28.55 | 29.4 | 29.4 | 1.204e+6 |
| 2025-11-24 | TYL | 471.08 | 473.72 | 452.55 | 453.04 | 453.04 | 841,405 |
| 2025-11-24 | PNC | 183.81 | 186.58 | 182.66 | 185.66 | 185.66 | 3.429e+6 |
| 2025-11-24 | SNPS | 395 | 405.91 | 391.62 | 404.63 | 404.63 | 2.856e+6 |
| 2025-11-24 | NEE | 83.2 | 84.22 | 82.45 | 83.66 | 83.66 | 1.329e+7 |
| 2025-11-24 | PNR | 104.19 | 104.38 | 102.76 | 103.53 | 103.53 | 2.107e+6 |
| 2025-11-24 | UNM | 74.59 | 75.03 | 73.99 | 74.76 | 74.76 | 1.465e+6 |
| 2025-11-24 | UNP | 224.1 | 224.1 | 220.05 | 222.03 | 222.03 | 4.483e+6 |
| 2025-11-24 | PODD | 330.03 | 341.27 | 330.03 | 337.53 | 337.53 | 1.129e+6 |
| 2025-11-24 | POM | 4.55 | 5 | 4.55 | 4.59 | 4.59 | 1.289e+6 |
| 2025-11-24 | XEL | 78.52 | 79.29 | 77.85 | 79.06 | 79.06 | 6.340e+6 |
| 2025-11-24 | PSKY | 15.74 | 15.75 | 14.86 | 14.92 | 14.92 | 1.356e+7 |
| 2025-11-24 | URBN | 63.35 | 64.15 | 61.61 | 62.22 | 62.22 | 2.863e+6 |
| 2025-11-24 | UAL | 93.23 | 95.97 | 92.84 | 95.62 | 95.62 | 8.516e+6 |
| 2025-11-24 | WYNN | 119.7 | 125.82 | 119.67 | 122.65 | 122.65 | 2.025e+6 |
| 2025-11-24 | UHS | 235.53 | 239.44 | 233.58 | 236.52 | 236.52 | 924,115 |
| 2025-11-24 | WU | 8 | 8.02 | 7.83 | 7.99 | 7.99 | 1.146e+7 |
| 2025-11-24 | SYK | 366.51 | 370.08 | 365.49 | 368.31 | 368.31 | 1.928e+6 |
| 2025-11-24 | NCLH | 18.31 | 18.4 | 17.35 | 17.75 | 17.75 | 1.903e+7 |