Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
67351–67400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | XRAY | 9.97 | 10.1 | 9.71 | 9.75 | 9.75 | 4.203e+6 |
| 2025-11-20 | Q | 81.9 | 83.39 | 74.4 | 74.8 | 74.8 | 3.073e+6 |
| 2025-11-20 | NDAQ | 87.4 | 89 | 86.21 | 86.46 | 86.46 | 3.038e+6 |
| 2025-11-20 | PLD | 121.72 | 123.59 | 120.98 | 121.2 | 121.2 | 3.087e+6 |
| 2025-11-20 | SPG | 178.42 | 179.81 | 175.7 | 175.85 | 175.85 | 1.185e+6 |
| 2025-11-20 | UNH | 306.36 | 310.24 | 305.56 | 307.08 | 307.08 | 7.338e+6 |
| 2025-11-20 | QCOM | 165.22 | 166.95 | 157.04 | 157.77 | 157.77 | 1.208e+7 |
| 2025-11-20 | XRX | 2.35 | 2.43 | 2.25 | 2.27 | 2.27 | 3.572e+6 |
| 2025-11-20 | UBER | 90.2 | 90.54 | 82.94 | 83.36 | 83.36 | 4.173e+7 |
| 2025-11-20 | URI | 803.13 | 810.42 | 766.57 | 766.69 | 766.69 | 893,400 |
| 2025-11-20 | R | 166.8 | 167.62 | 160.09 | 161.17 | 161.17 | 289,435 |
| 2025-11-20 | TXN | 156.34 | 157.42 | 150.98 | 151.57 | 151.57 | 7.891e+6 |
| 2025-11-20 | PPG | 94.36 | 94.83 | 93.31 | 94.04 | 94.04 | 2.298e+6 |
| 2025-11-20 | RCL | 256.61 | 261.12 | 250.37 | 250.53 | 250.53 | 1.817e+6 |
| 2025-11-20 | SW | 33.16 | 33.34 | 32.07 | 32.13 | 32.13 | 5.285e+6 |
| 2025-11-20 | USB | 46.27 | 46.81 | 45.51 | 45.57 | 45.57 | 8.172e+6 |
| 2025-11-20 | REG | 68.31 | 68.89 | 67.74 | 67.98 | 67.98 | 1.062e+6 |
| 2025-11-20 | REGN | 723.05 | 751.49 | 718.09 | 735.02 | 735.02 | 2.297e+6 |
| 2025-11-20 | NSC | 280.82 | 283.14 | 277.65 | 277.78 | 277.78 | 2.600e+6 |
| 2025-11-20 | RIG | 4.15 | 4.22 | 3.82 | 3.84 | 3.84 | 4.538e+7 |
| 2025-11-20 | NTRS | 126.44 | 127.65 | 123.51 | 124.27 | 124.27 | 964,025 |
| 2025-11-20 | RHI | 24.28 | 24.84 | 23.67 | 24.03 | 24.03 | 2.082e+6 |
| 2025-11-20 | WY | 21.04 | 21.28 | 20.97 | 20.99 | 20.99 | 5.647e+6 |
| 2025-11-20 | RJF | 158.46 | 159.57 | 149.62 | 150.26 | 150.26 | 1.851e+6 |
| 2025-11-20 | TDC | 26.9 | 27.56 | 26.43 | 26.61 | 26.61 | 1.418e+6 |
| 2025-11-20 | ROK | 380.13 | 381.29 | 365.92 | 366.3 | 366.3 | 1.456e+6 |
| 2025-11-20 | RL | 334.23 | 336.71 | 325.22 | 325.24 | 325.24 | 481,500 |
| 2025-11-20 | WDAY | 225.14 | 227.94 | 216.57 | 216.81 | 216.81 | 3.297e+6 |
| 2025-11-20 | RMD | 243.28 | 245.57 | 240.53 | 242.63 | 242.63 | 1.120e+6 |
| 2025-11-20 | PPL | 34.96 | 35.13 | 34.58 | 34.99 | 34.99 | 2.188e+7 |
| 2025-11-20 | MTB | 182.83 | 183.59 | 178.89 | 180.06 | 180.06 | 819,500 |
| 2025-11-20 | ROP | 446.4 | 446.4 | 438.13 | 438.84 | 438.84 | 774,291 |
| 2025-11-20 | MRNA | 24.45 | 24.91 | 22.32 | 22.36 | 22.36 | 1.862e+7 |
| 2025-11-20 | ROST | 160.39 | 163.51 | 159.64 | 159.8 | 159.8 | 4.896e+6 |
| 2025-11-20 | RSG | 215.4 | 217.77 | 215.04 | 217.17 | 217.17 | 1.964e+6 |
| 2025-11-20 | RVTY | 93.04 | 94.32 | 92.35 | 93.89 | 93.89 | 1.204e+6 |
| 2025-11-20 | RRC | 39.12 | 40.35 | 38.01 | 38.01 | 38.01 | 3.616e+6 |
| 2025-11-20 | SATS | 70.59 | 70.8 | 66.72 | 67.23 | 67.23 | 2.548e+6 |
| 2025-11-20 | UPS | 89.98 | 91.01 | 88.1 | 88.13 | 88.13 | 7.453e+6 |
| 2025-11-20 | A | 146.57 | 146.77 | 143.37 | 144.48 | 144.48 | 1.444e+6 |
| 2025-11-20 | AA | 37.28 | 38.15 | 35.43 | 35.71 | 35.71 | 5.688e+6 |
| 2025-11-20 | AAL | 12.51 | 12.82 | 12.23 | 12.24 | 12.24 | 5.815e+7 |
| 2025-11-20 | AAP | 49.86 | 50.61 | 47.59 | 47.87 | 47.87 | 1.229e+6 |
| 2025-11-20 | AAPL | 270.32 | 274.91 | 265.42 | 265.75 | 265.75 | 4.582e+7 |
| 2025-11-20 | ABBV | 229.49 | 231.15 | 224.31 | 225.74 | 225.74 | 4.284e+6 |
| 2025-11-20 | ABNB | 114.51 | 115.14 | 110.81 | 111.54 | 111.54 | 7.207e+6 |
| 2025-11-20 | ABT | 121.13 | 124.31 | 120.73 | 122.58 | 122.58 | 1.165e+7 |
| 2025-11-20 | ACGL | 91.53 | 92.27 | 91.27 | 91.88 | 91.88 | 1.661e+6 |
| 2025-11-20 | ACN | 239.35 | 241.28 | 236.15 | 237.38 | 237.38 | 2.906e+6 |
| 2025-11-20 | ADBE | 318.87 | 323.18 | 312.09 | 312.4 | 312.4 | 3.885e+6 |