Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
66651–66700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-21 | NWSA | 24.86 | 25.71 | 24.83 | 25.58 | 25.58 | 4.076e+6 |
| 2025-11-21 | ORCL | 205.81 | 207.03 | 192.36 | 197.54 | 197.54 | 4.483e+7 |
| 2025-11-21 | NE | 28.42 | 29.46 | 28.02 | 29.3 | 29.3 | 1.419e+6 |
| 2025-11-21 | NXPI | 182.88 | 191.98 | 181.45 | 189.52 | 189.52 | 3.403e+6 |
| 2025-11-21 | RHI | 24.16 | 25.81 | 24.14 | 25.44 | 25.44 | 2.327e+6 |
| 2025-11-21 | UBER | 83.97 | 84 | 81.51 | 83.87 | 83.87 | 3.378e+7 |
| 2025-11-21 | O | 54.99 | 55.65 | 54.82 | 55.17 | 55.17 | 7.222e+6 |
| 2025-11-21 | TYL | 469.17 | 481.57 | 468.16 | 472.77 | 472.77 | 565,500 |
| 2025-11-21 | PNC | 181.25 | 186.46 | 181.11 | 184.15 | 184.15 | 2.391e+6 |
| 2025-11-21 | ODFL | 126.89 | 136.19 | 126.41 | 133.82 | 133.82 | 3.336e+6 |
| 2025-11-21 | TMUS | 206.02 | 209.31 | 204.68 | 207.45 | 207.45 | 6.287e+6 |
| 2025-11-21 | SNPS | 383.27 | 392.15 | 376.69 | 388.36 | 388.36 | 1.796e+6 |
| 2025-11-21 | OGN | 7.13 | 7.41 | 7.11 | 7.17 | 7.17 | 5.622e+6 |
| 2025-11-21 | STI | 10.09 | 11.5 | 9.62 | 11.28 | 11.28 | 380,252 |
| 2025-11-21 | NEE | 83.62 | 84.1 | 81.09 | 82.92 | 82.92 | 1.393e+7 |
| 2025-11-21 | OKE | 68.45 | 69.38 | 68.11 | 68.76 | 68.76 | 4.917e+6 |
| 2025-11-21 | PNR | 101.87 | 105.63 | 101.66 | 104.21 | 104.21 | 2.849e+6 |
| 2025-11-21 | UNM | 75.44 | 75.97 | 74.36 | 74.76 | 74.76 | 1.174e+6 |
| 2025-11-21 | ON | 45.17 | 47.66 | 44.56 | 46.7 | 46.7 | 1.442e+7 |
| 2025-11-21 | WMB | 58.12 | 58.97 | 57.49 | 58.69 | 58.69 | 8.195e+6 |
| 2025-11-21 | UNP | 219.87 | 224.94 | 219.25 | 223.73 | 223.73 | 3.596e+6 |
| 2025-11-21 | ORLY | 99.09 | 101.36 | 98.95 | 100.43 | 100.43 | 6.555e+6 |
| 2025-11-21 | MDLZ | 54.74 | 56.08 | 54.47 | 55.99 | 55.99 | 1.121e+7 |
| 2025-11-21 | PODD | 321.96 | 334.47 | 316.88 | 331.17 | 331.17 | 1.443e+6 |
| 2025-11-21 | OTIS | 86.2 | 87.5 | 85.67 | 87.13 | 87.13 | 2.723e+6 |
| 2025-11-21 | TFC | 43.7 | 45.02 | 43.66 | 44.55 | 44.55 | 9.239e+6 |
| 2025-11-21 | POM | 4.4 | 4.75 | 4.3 | 4.55 | 4.55 | 203,900 |
| 2025-11-21 | OXY | 40.57 | 41.1 | 39.97 | 41 | 41 | 9.211e+6 |
| 2025-11-21 | SPG | 176.47 | 179.17 | 176.08 | 178.79 | 178.79 | 1.332e+6 |
| 2025-11-21 | XEL | 78.47 | 79.06 | 78.03 | 78.48 | 78.48 | 3.825e+6 |
| 2025-11-21 | PANW | 185.01 | 186.75 | 180.05 | 182.9 | 182.9 | 8.201e+6 |
| 2025-11-21 | PSKY | 15.55 | 15.89 | 15.31 | 15.74 | 15.74 | 5.483e+6 |
| 2025-11-21 | URBN | 62 | 64.74 | 61.47 | 64.11 | 64.11 | 3.329e+6 |
| 2025-11-21 | PAYC | 159.15 | 162.69 | 158.34 | 161.33 | 161.33 | 1.049e+6 |
| 2025-11-21 | UAL | 90.84 | 95.37 | 89.95 | 92.2 | 92.2 | 1.019e+7 |
| 2025-11-21 | VAL | 53.01 | 54.48 | 51.5 | 54.16 | 54.16 | 1.020e+6 |
| 2025-11-21 | PAYX | 105.96 | 110.37 | 105.96 | 108.91 | 108.91 | 4.236e+6 |
| 2025-11-21 | UDR | 34.03 | 34.83 | 33.84 | 34.73 | 34.73 | 2.729e+6 |
| 2025-11-21 | WYNN | 116.77 | 120.13 | 114.41 | 119.03 | 119.03 | 1.757e+6 |
| 2025-11-21 | PBI | 9.26 | 9.8 | 9.26 | 9.49 | 9.49 | 3.003e+6 |
| 2025-11-21 | STT | 112.44 | 114.46 | 111.34 | 112.86 | 112.86 | 2.185e+6 |
| 2025-11-21 | UHS | 227.09 | 235.05 | 227.04 | 231.5 | 231.5 | 679,500 |
| 2025-11-21 | PCAR | 96.57 | 101.68 | 96.3 | 101.12 | 101.12 | 5.639e+6 |
| 2025-11-21 | WU | 7.8 | 8.05 | 7.74 | 8.01 | 8.01 | 7.741e+6 |
| 2025-11-21 | PPL | 35.15 | 35.61 | 35.01 | 35.56 | 35.56 | 8.228e+6 |
| 2025-11-21 | PCG | 15.89 | 15.9 | 15.52 | 15.58 | 15.58 | 4.411e+7 |
| 2025-11-21 | SYK | 361.19 | 369.09 | 359.33 | 366.37 | 366.37 | 1.460e+6 |
| 2025-11-21 | NCLH | 17.74 | 18.42 | 17.59 | 18.2 | 18.2 | 1.446e+7 |
| 2025-11-21 | PEG | 79.87 | 80.27 | 79.05 | 79.98 | 79.98 | 2.582e+6 |
| 2025-11-21 | TRGP | 168.25 | 170.15 | 165.74 | 168.85 | 168.85 | 1.547e+6 |