Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
66101–66150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-24 | TSCO | 53.33 | 53.85 | 52.34 | 52.79 | 52.79 | 1.617e+7 |
| 2025-11-24 | PM | 151.27 | 152.41 | 147.42 | 148.37 | 148.37 | 1.367e+7 |
| 2025-11-24 | VNO | 33.62 | 34.49 | 33.52 | 34.19 | 34.19 | 1.698e+6 |
| 2025-11-24 | TMUS | 206.86 | 207.22 | 203.53 | 205.33 | 205.33 | 8.026e+6 |
| 2025-11-24 | RRC | 37.63 | 38.46 | 36.9 | 38.07 | 38.07 | 2.254e+6 |
| 2025-11-24 | WDC | 142.36 | 152.51 | 142.36 | 150.74 | 150.74 | 1.082e+7 |
| 2025-11-24 | PLD | 124.49 | 125.57 | 123.41 | 124.48 | 124.48 | 1.006e+7 |
| 2025-11-24 | VNT | 34.74 | 35.33 | 34.59 | 35.22 | 35.22 | 1.285e+6 |
| 2025-11-24 | VZ | 40.04 | 40.15 | 38.88 | 38.94 | 38.94 | 4.481e+7 |
| 2025-11-24 | TTD | 39.72 | 39.75 | 38.5 | 39.06 | 39.06 | 1.532e+7 |
| 2025-11-24 | RF | 24.39 | 24.48 | 24.16 | 24.36 | 24.36 | 1.154e+7 |
| 2025-11-24 | PPL | 35.55 | 35.97 | 35.25 | 35.92 | 35.92 | 7.658e+6 |
| 2025-11-24 | TSN | 52.83 | 56.71 | 52.81 | 56.21 | 56.21 | 8.869e+6 |
| 2025-11-24 | VICI | 27.97 | 28.08 | 27.67 | 27.81 | 27.81 | 2.190e+7 |
| 2025-11-24 | PRU | 105.22 | 106.39 | 104.65 | 105.76 | 105.76 | 2.750e+6 |
| 2025-11-24 | WY | 21.44 | 21.44 | 21 | 21.12 | 21.12 | 7.800e+6 |
| 2025-11-24 | NTRS | 124.96 | 127.76 | 124.78 | 127.26 | 127.26 | 1.971e+6 |
| 2025-11-24 | SWKS | 62.45 | 63.03 | 61.5 | 62.3 | 62.3 | 3.036e+6 |
| 2025-11-24 | TROW | 97.96 | 98.2 | 96.76 | 97.78 | 97.78 | 2.129e+6 |
| 2025-11-24 | POOL | 235.71 | 237.12 | 232.05 | 233.57 | 233.57 | 3.866e+6 |
| 2025-11-24 | ROL | 59.73 | 59.9 | 59.21 | 59.74 | 59.74 | 3.504e+6 |
| 2025-11-24 | SLB | 35.52 | 35.6 | 34.83 | 35.23 | 35.23 | 3.692e+7 |
| 2025-11-24 | NDSN | 231.88 | 233.13 | 229.8 | 231.52 | 231.52 | 483,741 |
| 2025-11-24 | SWK | 64.66 | 66.33 | 64.03 | 65.68 | 65.68 | 1.842e+6 |
| 2025-11-24 | SYF | 73.99 | 74.6 | 73.33 | 73.92 | 73.92 | 7.559e+6 |
| 2025-11-24 | UBER | 84.15 | 84.52 | 83.03 | 83.69 | 83.69 | 2.488e+7 |
| 2025-11-24 | WDAY | 225.73 | 228.43 | 223.18 | 226.64 | 226.64 | 4.000e+6 |
| 2025-11-24 | STI | 10.82 | 11.18 | 10.68 | 10.81 | 10.81 | 44,881 |
| 2025-11-24 | SEE | 42.23 | 43.09 | 42.2 | 42.99 | 42.99 | 2.168e+6 |
| 2025-11-24 | TRGP | 168.04 | 168.66 | 165.7 | 168.17 | 168.17 | 2.087e+6 |
| 2025-11-24 | XOM | 115.64 | 115.64 | 113.22 | 114.43 | 114.43 | 1.803e+7 |
| 2025-11-24 | NSC | 284.04 | 284.59 | 279.85 | 280.65 | 280.65 | 2.113e+6 |
| 2025-11-24 | UA | 4.09 | 4.22 | 4.03 | 4.2 | 4.2 | 3.612e+6 |
| 2025-11-24 | TFC | 44.46 | 44.8 | 44.24 | 44.57 | 44.57 | 1.119e+7 |
| 2025-11-24 | NKE | 61.7 | 62.26 | 61.13 | 61.13 | 61.13 | 1.668e+7 |
| 2025-11-24 | WFC | 82.22 | 84.2 | 81.54 | 83.77 | 83.77 | 2.757e+7 |
| 2025-11-24 | SPG | 178.79 | 179.19 | 177.21 | 178.38 | 178.38 | 1.426e+6 |
| 2025-11-24 | WMB | 58.71 | 58.99 | 57.74 | 58.51 | 58.51 | 1.240e+7 |
| 2025-11-24 | VRSK | 220.51 | 221.34 | 217.57 | 218.83 | 218.83 | 2.132e+6 |
| 2025-11-24 | TGNA | 18.77 | 19.16 | 18.61 | 19.04 | 19.04 | 6.854e+6 |
| 2025-11-24 | V | 327.88 | 329.36 | 324.65 | 327.94 | 327.94 | 9.337e+6 |
| 2025-11-24 | ORCL | 195.65 | 202.57 | 193.11 | 199.05 | 199.05 | 3.114e+7 |
| 2025-11-24 | SOLSV | 44.84 | 46 | 44.71 | 45.47 | 45.47 | 3.194e+6 |
| 2025-11-24 | UPS | 91.85 | 91.89 | 90.54 | 90.74 | 90.74 | 6.555e+6 |
| 2025-11-24 | NBR | 45.71 | 47.14 | 45.1 | 46.55 | 46.55 | 483,008 |
| 2025-11-24 | SO | 88.16 | 88.29 | 86.79 | 87.72 | 87.72 | 6.045e+6 |
| 2025-11-24 | RHI | 25.48 | 25.63 | 25.12 | 25.5 | 25.5 | 3.388e+6 |
| 2025-11-24 | STT | 113.02 | 114.19 | 112.13 | 113.59 | 113.59 | 2.470e+6 |
| 2025-11-24 | TXN | 157.88 | 160.82 | 157.14 | 159.4 | 159.4 | 9.467e+6 |
| 2025-11-24 | PRGO | 12.1 | 12.19 | 11.85 | 12.15 | 12.15 | 4.172e+6 |