Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
67301–67350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | PAYC | 161.53 | 161.69 | 158.2 | 159.11 | 159.11 | 694,220 |
| 2025-11-20 | ULTA | 499.94 | 507 | 496.08 | 496.44 | 496.44 | 510,400 |
| 2025-11-20 | URBN | 60.27 | 61.52 | 59.98 | 61.16 | 61.16 | 2.584e+6 |
| 2025-11-20 | TTD | 40.74 | 41.15 | 38.28 | 38.35 | 38.35 | 1.481e+7 |
| 2025-11-20 | STLD | 155.42 | 158.77 | 151.85 | 152.19 | 152.19 | 888,011 |
| 2025-11-20 | UAL | 93.25 | 94.45 | 89.82 | 90.05 | 90.05 | 5.553e+6 |
| 2025-11-20 | PAYX | 107.21 | 107.48 | 105.65 | 105.98 | 105.98 | 2.164e+6 |
| 2025-11-20 | PBI | 9.36 | 9.51 | 9.24 | 9.25 | 9.25 | 3.014e+6 |
| 2025-11-20 | WYNN | 118.11 | 120.65 | 116.37 | 116.58 | 116.58 | 1.099e+6 |
| 2025-11-20 | PCAR | 95.82 | 97.7 | 95.29 | 95.83 | 95.83 | 4.073e+6 |
| 2025-11-20 | VRSK | 223.77 | 224.88 | 219.95 | 220.86 | 220.86 | 1.628e+6 |
| 2025-11-20 | UHS | 228.46 | 230.51 | 224.78 | 224.97 | 224.97 | 1.011e+6 |
| 2025-11-20 | VNT | 35.29 | 35.47 | 33.86 | 33.93 | 33.93 | 1.200e+6 |
| 2025-11-20 | STZ | 127.06 | 129.3 | 126.18 | 128.75 | 128.75 | 1.979e+6 |
| 2025-11-20 | WU | 8.15 | 8.23 | 7.78 | 7.78 | 7.78 | 1.009e+7 |
| 2025-11-20 | PCG | 15.8 | 15.99 | 15.68 | 15.75 | 15.75 | 3.833e+7 |
| 2025-11-20 | V | 322.79 | 327.05 | 321.81 | 322.44 | 322.44 | 6.510e+6 |
| 2025-11-20 | SYK | 364.08 | 367.65 | 358.15 | 358.62 | 358.62 | 1.381e+6 |
| 2025-11-20 | PEG | 81.02 | 81.69 | 79.41 | 79.48 | 79.48 | 2.962e+6 |
| 2025-11-20 | NBR | 47.17 | 48.51 | 45.55 | 46.24 | 46.24 | 328,300 |
| 2025-11-20 | NCLH | 18 | 18.36 | 17.47 | 17.5 | 17.5 | 1.522e+7 |
| 2025-11-20 | STX | 271.99 | 274.5 | 236.36 | 239.45 | 239.45 | 4.071e+6 |
| 2025-11-20 | PENN | 14.09 | 14.56 | 13.7 | 13.76 | 13.76 | 4.229e+6 |
| 2025-11-20 | VLO | 178.17 | 180.97 | 168.79 | 168.98 | 168.98 | 3.981e+6 |
| 2025-11-20 | PEP | 143.89 | 144.36 | 142.22 | 143.4 | 143.4 | 6.879e+6 |
| 2025-11-20 | SYY | 74.75 | 75.13 | 74.02 | 74.36 | 74.36 | 2.824e+6 |
| 2025-11-20 | SRE | 90.51 | 91.51 | 89.39 | 89.43 | 89.43 | 2.574e+6 |
| 2025-11-20 | PRGO | 12.26 | 12.34 | 11.69 | 11.73 | 11.73 | 4.051e+6 |
| 2025-11-20 | PFE | 24.08 | 24.19 | 23.49 | 23.61 | 23.61 | 5.198e+7 |
| 2025-11-20 | SPGI | 491.69 | 496.19 | 486.86 | 488.81 | 488.81 | 1.246e+6 |
| 2025-11-20 | PFG | 82.67 | 83.69 | 80.8 | 80.86 | 80.86 | 1.126e+6 |
| 2025-11-20 | PRU | 103.14 | 104.37 | 102.13 | 102.73 | 102.73 | 1.612e+6 |
| 2025-11-20 | TTWO | 242.41 | 243.45 | 234.42 | 235.37 | 235.37 | 1.718e+6 |
| 2025-11-20 | PG | 144.52 | 146.51 | 144.02 | 146.05 | 146.05 | 9.021e+6 |
| 2025-11-20 | STT | 113.95 | 115.09 | 111.6 | 111.82 | 111.82 | 1.289e+6 |
| 2025-11-20 | VRT | 176.82 | 180.78 | 157.99 | 159.52 | 159.52 | 1.008e+7 |
| 2025-11-20 | PH | 831.21 | 839.47 | 813.45 | 816.03 | 816.03 | 817,462 |
| 2025-11-20 | SOLSV | 45.18 | 46.67 | 42.77 | 43.25 | 43.25 | 4.882e+6 |
| 2025-11-20 | SMCI | 35.53 | 35.54 | 31.45 | 31.56 | 31.56 | 3.780e+7 |
| 2025-11-20 | PTC | 174.84 | 175.48 | 170.01 | 170.43 | 170.43 | 770,976 |
| 2025-11-20 | PVH | 73.45 | 74.66 | 72.56 | 72.71 | 72.71 | 599,731 |
| 2025-11-20 | VMC | 286.02 | 290.24 | 284.74 | 284.87 | 284.87 | 1.957e+6 |
| 2025-11-20 | VICI | 28.35 | 28.47 | 27.83 | 27.88 | 27.88 | 1.718e+7 |
| 2025-11-20 | SBAC | 193.65 | 194.45 | 191.88 | 192.77 | 192.77 | 731,403 |
| 2025-11-20 | NAVI | 11.32 | 11.57 | 11.04 | 11.15 | 11.15 | 1.139e+6 |
| 2025-11-20 | PWR | 456.7 | 463.21 | 426.75 | 429.59 | 429.59 | 1.147e+6 |
| 2025-11-20 | SYF | 73.37 | 74.67 | 71.58 | 71.66 | 71.66 | 5.452e+6 |
| 2025-11-20 | SOLV | 78.15 | 81.64 | 78 | 79.51 | 79.51 | 1.880e+6 |
| 2025-11-20 | PYPL | 60.39 | 60.53 | 57.82 | 57.93 | 57.93 | 2.106e+7 |
| 2025-11-20 | WFC | 84.16 | 85.13 | 81.45 | 81.53 | 81.53 | 1.214e+7 |