Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
67251–67300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | ZTS | 116.4 | 117.42 | 114.72 | 114.9 | 114.9 | 3.961e+6 |
| 2025-11-20 | YUM | 147.26 | 149.28 | 146.66 | 147.82 | 147.82 | 1.371e+6 |
| 2025-11-20 | NVR | 7,189.81 | 7,203.69 | 7,082.07 | 7,163.33 | 7,163.33 | 17,100 |
| 2025-11-20 | NDSN | 228.86 | 230.95 | 225.22 | 226.59 | 226.59 | 406,400 |
| 2025-11-20 | ZBRA | 236.52 | 238.09 | 227.19 | 228.4 | 228.4 | 1.011e+6 |
| 2025-11-20 | NWL | 3.2 | 3.26 | 3.1 | 3.12 | 3.12 | 5.926e+6 |
| 2025-11-20 | SLB | 35.73 | 36.35 | 34.62 | 34.72 | 34.72 | 1.172e+7 |
| 2025-11-20 | ZION | 50.26 | 51.04 | 49.45 | 49.7 | 49.7 | 1.685e+6 |
| 2025-11-20 | NWS | 28.51 | 28.68 | 27.82 | 27.88 | 27.88 | 755,900 |
| 2025-11-20 | SEDG | 34.62 | 37.07 | 32.82 | 33.09 | 33.09 | 5.021e+6 |
| 2025-11-20 | TXT | 80.77 | 81.25 | 78.98 | 79.49 | 79.49 | 1.273e+6 |
| 2025-11-20 | SLG | 43.33 | 43.96 | 41.96 | 41.99 | 41.99 | 1.293e+6 |
| 2025-11-20 | VFC | 14.72 | 15.21 | 14.48 | 14.49 | 14.49 | 5.788e+6 |
| 2025-11-20 | SNA | 326.91 | 329.18 | 321.46 | 324.48 | 324.48 | 337,945 |
| 2025-11-20 | NWSA | 25.1 | 25.36 | 24.68 | 24.7 | 24.7 | 4.204e+6 |
| 2025-11-20 | NXPI | 190.33 | 192.31 | 181.25 | 182.43 | 182.43 | 3.427e+6 |
| 2025-11-20 | NE | 29.56 | 30.34 | 28.45 | 28.66 | 28.66 | 1.956e+6 |
| 2025-11-20 | O | 55.3 | 55.52 | 54.78 | 54.81 | 54.81 | 6.060e+6 |
| 2025-11-20 | VAL | 56.03 | 57.06 | 53.26 | 53.64 | 53.64 | 1.027e+6 |
| 2025-11-20 | TYL | 467.32 | 472.65 | 463.67 | 466 | 466 | 478,910 |
| 2025-11-20 | ODFL | 127.8 | 130.08 | 125.58 | 125.86 | 125.86 | 2.258e+6 |
| 2025-11-20 | TMUS | 209.27 | 210.26 | 207.86 | 208.47 | 208.47 | 5.259e+6 |
| 2025-11-20 | PNC | 181.79 | 184.37 | 180.14 | 180.75 | 180.75 | 2.710e+6 |
| 2025-11-20 | OGN | 7.41 | 7.49 | 7.02 | 7.1 | 7.1 | 5.322e+6 |
| 2025-11-20 | SO | 87.81 | 88.08 | 87.02 | 87.16 | 87.16 | 7.947e+6 |
| 2025-11-20 | SNPS | 401.79 | 405.54 | 383.22 | 385.6 | 385.6 | 1.899e+6 |
| 2025-11-20 | OKE | 68.05 | 69.12 | 67.49 | 67.97 | 67.97 | 5.422e+6 |
| 2025-11-20 | VLTO | 98.56 | 99.03 | 96.8 | 97.02 | 97.02 | 1.565e+6 |
| 2025-11-20 | NEE | 83.65 | 85.33 | 83.07 | 83.17 | 83.17 | 1.097e+7 |
| 2025-11-20 | PKG | 192.85 | 194.03 | 189.22 | 189.4 | 189.4 | 914,617 |
| 2025-11-20 | TJX | 145.36 | 148.32 | 145.05 | 147.17 | 147.17 | 9.024e+6 |
| 2025-11-20 | PNR | 103.73 | 103.73 | 100.82 | 100.92 | 100.92 | 1.168e+6 |
| 2025-11-20 | ON | 46.49 | 47.15 | 44.69 | 44.9 | 44.9 | 1.039e+7 |
| 2025-11-20 | WDC | 162.47 | 163.57 | 137.45 | 140.05 | 140.05 | 1.137e+7 |
| 2025-11-20 | UNM | 76.31 | 76.95 | 75.01 | 75.38 | 75.38 | 1.047e+6 |
| 2025-11-20 | ROL | 59.08 | 59.72 | 58.44 | 59.25 | 59.25 | 2.747e+6 |
| 2025-11-20 | ORLY | 98.3 | 99.6 | 98.17 | 99.01 | 99.01 | 4.411e+6 |
| 2025-11-20 | UNP | 219.13 | 221.03 | 218.03 | 218.78 | 218.78 | 3.955e+6 |
| 2025-11-20 | UA | 4.07 | 4.11 | 3.95 | 3.96 | 3.96 | 5.001e+6 |
| 2025-11-20 | OTIS | 86.12 | 86.58 | 85.48 | 85.94 | 85.94 | 2.160e+6 |
| 2025-11-20 | PODD | 347.25 | 354.88 | 312.06 | 312.89 | 312.89 | 1.801e+6 |
| 2025-11-20 | ZBH | 88.94 | 90.03 | 88.43 | 88.6 | 88.6 | 1.739e+6 |
| 2025-11-20 | OXY | 41.32 | 42.16 | 40.73 | 40.77 | 40.77 | 9.658e+6 |
| 2025-11-20 | POM | 4.29 | 4.45 | 4.09 | 4.44 | 4.44 | 339,848 |
| 2025-11-20 | PHM | 114.16 | 115.52 | 113.06 | 113.87 | 113.87 | 1.452e+6 |
| 2025-11-20 | PANW | 198.13 | 199.69 | 183.2 | 185.07 | 185.07 | 1.608e+7 |
| 2025-11-20 | XEL | 78.8 | 79.05 | 78.04 | 78.3 | 78.3 | 5.650e+6 |
| 2025-11-20 | WMB | 58.42 | 59.76 | 57.97 | 58 | 58 | 8.024e+6 |
| 2025-11-20 | SWKS | 62.53 | 62.91 | 59.35 | 59.78 | 59.78 | 3.776e+6 |
| 2025-11-20 | PSKY | 15.44 | 16.15 | 15.38 | 15.54 | 15.54 | 8.946e+6 |