Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
66051–66100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-24 | VLO | 171.09 | 173.13 | 166.68 | 172.49 | 172.49 | 3.817e+6 |
| 2025-11-24 | SRE | 91.19 | 93.7 | 90.67 | 92.58 | 92.58 | 1.320e+7 |
| 2025-11-24 | SPGI | 491.89 | 492.12 | 486.73 | 487.15 | 487.15 | 2.782e+6 |
| 2025-11-24 | TTWO | 234.9 | 240.37 | 234.89 | 239.07 | 239.07 | 2.272e+6 |
| 2025-11-24 | VRT | 162.33 | 171.7 | 162.33 | 168.81 | 168.81 | 8.208e+6 |
| 2025-11-24 | SMCI | 32.39 | 33.54 | 31.98 | 33.32 | 33.32 | 2.789e+7 |
| 2025-11-24 | VMC | 286.28 | 287.29 | 284.08 | 286.08 | 286.08 | 1.216e+6 |
| 2025-11-24 | NAVI | 11.47 | 11.61 | 11.3 | 11.46 | 11.46 | 1.564e+6 |
| 2025-11-24 | SOLV | 82.72 | 83.97 | 82.53 | 83.38 | 83.38 | 1.533e+6 |
| 2025-11-24 | XRAY | 10.54 | 10.68 | 10.46 | 10.58 | 10.58 | 4.302e+6 |
| 2025-11-24 | NDAQ | 87.02 | 88.55 | 87.02 | 87.9 | 87.9 | 4.587e+6 |
| 2025-11-24 | UNH | 319.87 | 321.18 | 313.07 | 314.48 | 314.48 | 1.077e+7 |
| 2025-11-24 | URI | 797.65 | 814.33 | 794.67 | 807.51 | 807.51 | 951,949 |
| 2025-11-24 | PPG | 97.21 | 97.51 | 95.65 | 95.98 | 95.98 | 3.013e+6 |
| 2025-11-24 | UDR | 34.72 | 35.02 | 34.43 | 34.77 | 34.77 | 3.774e+6 |
| 2025-11-24 | USB | 46.83 | 46.99 | 46.29 | 46.81 | 46.81 | 1.096e+7 |
| 2025-11-24 | STZ | 131.7 | 131.76 | 129.92 | 130.38 | 130.38 | 2.369e+6 |
| 2025-11-24 | TDC | 27.15 | 27.78 | 26.83 | 27.67 | 27.67 | 1.454e+6 |
| 2025-11-24 | MTB | 185.47 | 186.11 | 183.11 | 184.82 | 184.82 | 1.154e+6 |
| 2025-11-24 | MRNA | 23.76 | 24.34 | 23.55 | 24.15 | 24.15 | 9.557e+6 |
| 2025-11-24 | SNDK | 206.05 | 228.18 | 205.13 | 226.96 | 226.96 | 1.380e+7 |
| 2025-11-24 | SCHW | 90.02 | 90.27 | 89.02 | 89.89 | 89.89 | 9.967e+6 |
| 2025-11-24 | OMC | 73.16 | 74.02 | 72.25 | 73.36 | 73.36 | 6.485e+6 |
| 2025-11-24 | RTX | 168.02 | 172.36 | 167.64 | 171.92 | 171.92 | 8.117e+6 |
| 2025-11-24 | XYZ | 62.02 | 62.72 | 61.18 | 61.86 | 61.86 | 7.394e+6 |
| 2025-11-24 | XYL | 139.52 | 141.45 | 138.64 | 140.95 | 140.95 | 3.243e+6 |
| 2025-11-24 | MDLZ | 56 | 56.08 | 54.91 | 55.2 | 55.2 | 1.086e+7 |
| 2025-11-24 | VRSN | 249.94 | 251.44 | 246.52 | 247.98 | 247.98 | 1.429e+6 |
| 2025-11-24 | PGR | 213.64 | 214.26 | 211.3 | 211.53 | 211.53 | 5.849e+6 |
| 2025-11-24 | OI | 13.18 | 13.18 | 12.64 | 12.64 | 12.64 | 3.832e+6 |
| 2025-11-24 | SYY | 75.08 | 75.4 | 73.11 | 73.6 | 73.6 | 4.249e+6 |
| 2025-11-24 | ZBH | 92.68 | 93.5 | 92.04 | 93.02 | 93.02 | 2.779e+6 |
| 2025-11-24 | VEEV | 244.9 | 247.62 | 234.5 | 235.74 | 235.74 | 3.402e+6 |
| 2025-11-24 | PKG | 194.01 | 195.81 | 193.29 | 194.97 | 194.97 | 749,615 |
| 2025-11-24 | ULTA | 517.67 | 526.64 | 513.73 | 514.59 | 514.59 | 916,900 |
| 2025-11-24 | ROK | 376.97 | 384.63 | 373.98 | 381.86 | 381.86 | 2.140e+6 |
| 2025-11-24 | SBAC | 192.36 | 192.85 | 189.52 | 190.63 | 190.63 | 1.372e+6 |
| 2025-11-24 | VLTO | 98.37 | 98.58 | 97.19 | 97.87 | 97.87 | 4.784e+6 |
| 2025-11-24 | XRX | 2.52 | 2.66 | 2.5 | 2.64 | 2.64 | 6.295e+6 |
| 2025-11-24 | QRVO | 81.49 | 83.31 | 81.49 | 83.05 | 83.05 | 970,900 |
| 2025-11-24 | STE | 262.33 | 264.66 | 261.41 | 262.41 | 262.41 | 1.026e+6 |
| 2025-11-24 | PHM | 119.3 | 119.6 | 117.65 | 118.78 | 118.78 | 2.196e+6 |
| 2025-11-24 | ZTS | 120.59 | 121.89 | 119.24 | 121.82 | 121.82 | 7.827e+6 |
| 2025-11-24 | VFC | 16 | 16.42 | 15.8 | 16.21 | 16.21 | 8.275e+6 |
| 2025-11-24 | PSA | 264.75 | 264.75 | 260.67 | 263.55 | 263.55 | 1.879e+6 |
| 2025-11-24 | SOLS | 44.79 | 45.95 | 44.66 | 45.42 | 45.42 | 3.194e+6 |
| 2025-11-24 | SLG | 43.37 | 44.47 | 43.37 | 43.83 | 43.83 | 1.242e+6 |
| 2025-11-24 | PLTR | 157.47 | 165.17 | 157 | 162.25 | 162.25 | 5.788e+7 |
| 2025-11-24 | TJX | 150.57 | 150.79 | 147.59 | 147.95 | 147.95 | 1.300e+7 |
| 2025-11-24 | WSM | 176.95 | 177.21 | 171.92 | 172.5 | 172.5 | 2.518e+6 |