Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
66751–66800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-21 | WY | 21.09 | 21.74 | 21.03 | 21.39 | 21.39 | 6.886e+6 |
| 2025-11-21 | TDC | 26.58 | 27.4 | 26.25 | 27.2 | 27.2 | 2.927e+6 |
| 2025-11-21 | RJF | 150.77 | 153.55 | 150.05 | 151.9 | 151.9 | 1.511e+6 |
| 2025-11-21 | NBR | 45.92 | 46.79 | 44.93 | 46.19 | 46.19 | 625,505 |
| 2025-11-21 | WDAY | 216.81 | 227.44 | 216.81 | 225.14 | 225.14 | 4.720e+6 |
| 2025-11-21 | RL | 327.53 | 341.63 | 327.51 | 338.09 | 338.09 | 759,458 |
| 2025-11-21 | STLD | 152.31 | 158.47 | 151.62 | 157.21 | 157.21 | 981,327 |
| 2025-11-21 | MTB | 181.44 | 187.66 | 180.57 | 185.82 | 185.82 | 1.192e+6 |
| 2025-11-21 | RMD | 242.99 | 252.66 | 241.76 | 249.43 | 249.43 | 1.187e+6 |
| 2025-11-21 | V | 324.04 | 329.72 | 322.96 | 326.63 | 326.63 | 8.930e+6 |
| 2025-11-21 | MRNA | 22.39 | 23.94 | 22.28 | 23.72 | 23.72 | 1.390e+7 |
| 2025-11-21 | ROP | 438.92 | 447.73 | 438.92 | 441.72 | 441.72 | 1.085e+6 |
| 2025-11-21 | ULTA | 500.92 | 525.35 | 500.02 | 515.58 | 515.58 | 633,029 |
| 2025-11-21 | SNDK | 205.37 | 205.5 | 183 | 200.27 | 200.27 | 2.006e+7 |
| 2025-11-21 | ROST | 166 | 174.1 | 162.8 | 173.24 | 173.24 | 7.821e+6 |
| 2025-11-21 | UPS | 88.82 | 93.32 | 88.56 | 91.81 | 91.81 | 8.913e+6 |
| 2025-11-21 | UA | 3.98 | 4.15 | 3.98 | 4.09 | 4.09 | 5.660e+6 |
| 2025-11-21 | RSG | 217.56 | 218.75 | 215.22 | 217.74 | 217.74 | 2.476e+6 |
| 2025-11-21 | SW | 32.31 | 33.5 | 32.27 | 33.11 | 33.11 | 5.969e+6 |
| 2025-11-21 | RRC | 37.89 | 38.38 | 37.26 | 37.9 | 37.9 | 2.424e+6 |
| 2025-11-21 | RVTY | 94.19 | 98.88 | 94.15 | 98.13 | 98.13 | 1.564e+6 |
| 2025-11-21 | NFLX | 105.13 | 106.53 | 103.81 | 104.31 | 104.31 | 4.123e+7 |
| 2025-11-21 | SCHW | 90.36 | 90.57 | 88.73 | 89.88 | 89.88 | 8.270e+6 |
| 2025-11-21 | SATS | 67.17 | 69.22 | 65.76 | 68.63 | 68.63 | 2.741e+6 |
| 2025-11-21 | A | 143.9 | 151.16 | 143.9 | 150.65 | 150.65 | 2.469e+6 |
| 2025-11-21 | AA | 35.39 | 36.85 | 35 | 36.22 | 36.22 | 5.183e+6 |
| 2025-11-21 | AAL | 12.34 | 13.06 | 12.32 | 12.87 | 12.87 | 6.496e+7 |
| 2025-11-21 | AAP | 48.41 | 51.72 | 48.15 | 51.16 | 51.16 | 1.523e+6 |
| 2025-11-21 | AAPL | 265.45 | 272.82 | 265.17 | 270.98 | 270.98 | 5.903e+7 |
| 2025-11-21 | ABBV | 226.82 | 234.16 | 226.42 | 232.46 | 232.46 | 8.018e+6 |
| 2025-11-21 | ABNB | 112.17 | 115.69 | 111.84 | 114.26 | 114.26 | 6.866e+6 |
| 2025-11-21 | ABT | 123.29 | 127.28 | 122.51 | 126.68 | 126.68 | 9.401e+6 |
| 2025-11-21 | ACGL | 92.08 | 93.57 | 91.59 | 92.46 | 92.46 | 1.611e+6 |
| 2025-11-21 | ACN | 238.45 | 250.37 | 237.87 | 248.28 | 248.28 | 5.959e+6 |
| 2025-11-21 | ADBE | 313.57 | 327.75 | 311.58 | 324.19 | 324.19 | 4.825e+6 |
| 2025-11-21 | ADI | 224.13 | 232.98 | 223.51 | 230.78 | 230.78 | 4.467e+6 |
| 2025-11-21 | ADM | 57.16 | 58.46 | 56.93 | 57.81 | 57.81 | 3.104e+6 |
| 2025-11-21 | ADP | 246.15 | 250.76 | 245.44 | 249.44 | 249.44 | 2.003e+6 |
| 2025-11-21 | ADSK | 288.69 | 293.13 | 286.32 | 290.8 | 290.8 | 1.359e+6 |
| 2025-11-21 | ADT | 7.7 | 7.85 | 7.67 | 7.78 | 7.78 | 6.209e+6 |
| 2025-11-21 | AEE | 102.34 | 103.5 | 101.62 | 103.08 | 103.08 | 1.875e+6 |
| 2025-11-21 | AEP | 119.35 | 119.89 | 118.66 | 119.02 | 119.02 | 3.233e+6 |
| 2025-11-21 | AES | 13.2 | 13.43 | 12.96 | 13.42 | 13.42 | 9.307e+6 |
| 2025-11-21 | AFL | 109.84 | 110.59 | 109.32 | 109.83 | 109.83 | 2.411e+6 |
| 2025-11-21 | AIG | 75.24 | 76.09 | 74.67 | 75.12 | 75.12 | 5.546e+6 |
| 2025-11-21 | AIV | 4.24 | 4.27 | 4.22 | 4.22 | 4.22 | 1.088e+6 |
| 2025-11-21 | AIZ | 225.1 | 228.1 | 224.46 | 225.03 | 225.03 | 293,800 |
| 2025-11-21 | AJG | 247.58 | 250.22 | 245.45 | 249.98 | 249.98 | 1.710e+6 |
| 2025-11-21 | AKAM | 87.83 | 90.24 | 87.25 | 89.01 | 89.01 | 3.663e+6 |
| 2025-11-21 | ALB | 112.45 | 118.67 | 109.97 | 116.18 | 116.18 | 4.859e+6 |