Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
66701–66750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-21 | VLO | 168.58 | 173.88 | 166.76 | 171.58 | 171.58 | 3.735e+6 |
| 2025-11-21 | PENN | 13.75 | 14.01 | 13.45 | 13.8 | 13.8 | 3.371e+6 |
| 2025-11-21 | SEE | 41.8 | 42.7 | 41.66 | 42.33 | 42.33 | 3.351e+6 |
| 2025-11-21 | SRE | 90.02 | 91.54 | 89.26 | 91.19 | 91.19 | 4.635e+6 |
| 2025-11-21 | PEP | 143.58 | 146.19 | 143.29 | 143.63 | 143.63 | 7.912e+6 |
| 2025-11-21 | PRGO | 11.75 | 12.19 | 11.64 | 12.09 | 12.09 | 4.767e+6 |
| 2025-11-21 | SPGI | 491.96 | 494.88 | 488.25 | 491.49 | 491.49 | 1.905e+6 |
| 2025-11-21 | PFE | 23.78 | 24.68 | 23.78 | 24.22 | 24.22 | 7.308e+7 |
| 2025-11-21 | SYF | 72.19 | 74.84 | 71.92 | 74.01 | 74.01 | 4.040e+6 |
| 2025-11-21 | TTWO | 234.86 | 238.37 | 234.02 | 235.47 | 235.47 | 1.760e+6 |
| 2025-11-21 | PFG | 81.13 | 83.65 | 80.89 | 82.75 | 82.75 | 1.513e+6 |
| 2025-11-21 | WDC | 140.36 | 141.31 | 132.26 | 139.01 | 139.01 | 1.119e+7 |
| 2025-11-21 | VRT | 159.91 | 161.2 | 149.03 | 159.74 | 159.74 | 1.058e+7 |
| 2025-11-21 | PG | 146.24 | 149.31 | 146.16 | 148.74 | 148.74 | 1.202e+7 |
| 2025-11-21 | PNW | 87.98 | 88.84 | 87.36 | 87.51 | 87.51 | 1.885e+6 |
| 2025-11-21 | SOLSV | 43.49 | 45.46 | 43.3 | 44.44 | 44.44 | 3.812e+6 |
| 2025-11-21 | PH | 819.52 | 839.13 | 815.08 | 836.12 | 836.12 | 776,642 |
| 2025-11-21 | SMCI | 32.14 | 32.57 | 31.03 | 32.19 | 32.19 | 2.832e+7 |
| 2025-11-21 | TXN | 151.66 | 159.31 | 151.65 | 157.57 | 157.57 | 1.171e+7 |
| 2025-11-21 | PTC | 170.5 | 174.17 | 169.76 | 172.12 | 172.12 | 865,500 |
| 2025-11-21 | TSCO | 52.2 | 53.5 | 51.98 | 52.46 | 52.46 | 5.549e+6 |
| 2025-11-21 | VMC | 287.24 | 290.62 | 284.89 | 286.72 | 286.72 | 1.002e+6 |
| 2025-11-21 | PVH | 73.51 | 76.91 | 72.92 | 76.54 | 76.54 | 713,100 |
| 2025-11-21 | NAVI | 11.21 | 11.8 | 11.2 | 11.5 | 11.5 | 1.167e+6 |
| 2025-11-21 | SBAC | 193.96 | 195.87 | 192.26 | 192.54 | 192.54 | 1.112e+6 |
| 2025-11-21 | PWR | 427.52 | 431.11 | 412.82 | 429.96 | 429.96 | 1.401e+6 |
| 2025-11-21 | SOLV | 80.09 | 83.53 | 79.83 | 82.9 | 82.9 | 1.315e+6 |
| 2025-11-21 | XRAY | 9.78 | 10.48 | 9.77 | 10.43 | 10.43 | 4.289e+6 |
| 2025-11-21 | PYPL | 58.07 | 60.78 | 57.87 | 60.39 | 60.39 | 2.085e+7 |
| 2025-11-21 | PHM | 114.82 | 121.18 | 114.78 | 119.82 | 119.82 | 2.348e+6 |
| 2025-11-21 | NDAQ | 86.83 | 87.68 | 86.27 | 87.13 | 87.13 | 2.416e+6 |
| 2025-11-21 | Q | 74.86 | 77.83 | 73.11 | 75.69 | 75.69 | 2.736e+6 |
| 2025-11-21 | UNH | 307.45 | 319.19 | 306.98 | 315.39 | 315.39 | 8.406e+6 |
| 2025-11-21 | PRU | 103.36 | 106.49 | 103.05 | 105.32 | 105.32 | 2.722e+6 |
| 2025-11-21 | QCOM | 158.92 | 163.39 | 157.29 | 161.44 | 161.44 | 1.082e+7 |
| 2025-11-21 | URI | 773.14 | 812.43 | 769.25 | 796.56 | 796.56 | 1.321e+6 |
| 2025-11-21 | PPG | 95.25 | 99.57 | 94.74 | 97.5 | 97.5 | 3.808e+6 |
| 2025-11-21 | R | 162.2 | 168.04 | 160.56 | 166.87 | 166.87 | 356,324 |
| 2025-11-21 | SJM | 101.89 | 105.03 | 101.51 | 103.34 | 103.34 | 2.140e+6 |
| 2025-11-21 | STX | 236.37 | 239.46 | 227.62 | 236.46 | 236.46 | 4.177e+6 |
| 2025-11-21 | RCL | 253.28 | 265.25 | 251.96 | 261.8 | 261.8 | 2.799e+6 |
| 2025-11-21 | USB | 45.91 | 47.21 | 45.71 | 46.84 | 46.84 | 7.874e+6 |
| 2025-11-21 | POOL | 229.25 | 240.18 | 226.76 | 236.79 | 236.79 | 914,309 |
| 2025-11-21 | REG | 67.98 | 69.67 | 67.79 | 69.41 | 69.41 | 1.184e+6 |
| 2025-11-21 | VICI | 27.99 | 28.15 | 27.79 | 27.9 | 27.9 | 2.320e+7 |
| 2025-11-21 | NSC | 279.13 | 284.46 | 278.81 | 283.8 | 283.8 | 1.338e+6 |
| 2025-11-21 | REGN | 734.03 | 762.04 | 733.76 | 753.87 | 753.87 | 1.428e+6 |
| 2025-11-21 | NTRS | 124.27 | 126.82 | 123.47 | 125.66 | 125.66 | 1.005e+6 |
| 2025-11-21 | XRX | 2.29 | 2.56 | 2.29 | 2.55 | 2.55 | 5.246e+6 |
| 2025-11-21 | RIG | 3.8 | 3.92 | 3.68 | 3.89 | 3.89 | 3.942e+7 |