Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
67901–67950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | OTIS | 86.82 | 86.82 | 85.25 | 85.66 | 85.66 | 2.425e+6 |
| 2025-11-19 | UA | 4.11 | 4.21 | 4.03 | 4.07 | 4.07 | 6.853e+6 |
| 2025-11-19 | PODD | 340.24 | 348.23 | 336.82 | 346.36 | 346.36 | 978,058 |
| 2025-11-19 | OXY | 41.1 | 41.33 | 40.51 | 41.01 | 41.01 | 7.098e+6 |
| 2025-11-19 | POM | 4.2 | 4.3 | 4.05 | 4.29 | 4.29 | 161,936 |
| 2025-11-19 | PANW | 199.36 | 202.6 | 199.24 | 199.9 | 199.9 | 7.529e+6 |
| 2025-11-19 | ZBH | 88.71 | 89.66 | 88.03 | 88.98 | 88.98 | 1.998e+6 |
| 2025-11-19 | VICI | 28.56 | 28.62 | 28.19 | 28.22 | 28.22 | 9.288e+6 |
| 2025-11-19 | VEEV | 273.15 | 274.88 | 270.68 | 273 | 273 | 1.235e+6 |
| 2025-11-19 | XEL | 79.68 | 79.94 | 78.29 | 78.48 | 78.48 | 2.880e+6 |
| 2025-11-19 | PHM | 113.55 | 114 | 112.3 | 113.28 | 113.28 | 1.387e+6 |
| 2025-11-19 | PAYC | 160.72 | 160.79 | 158.21 | 160.17 | 160.17 | 607,356 |
| 2025-11-19 | WMB | 57.51 | 58.05 | 57.29 | 57.98 | 57.98 | 6.273e+6 |
| 2025-11-19 | PSKY | 15.84 | 16 | 15.31 | 15.33 | 15.33 | 7.943e+6 |
| 2025-11-19 | URBN | 61.6 | 61.74 | 59.54 | 59.57 | 59.57 | 2.136e+6 |
| 2025-11-19 | PAYX | 107.4 | 107.55 | 105.53 | 107.04 | 107.04 | 2.308e+6 |
| 2025-11-19 | UAL | 93.02 | 93.64 | 90.87 | 91.33 | 91.33 | 4.153e+6 |
| 2025-11-19 | PRGO | 12.76 | 12.81 | 12.1 | 12.27 | 12.27 | 4.733e+6 |
| 2025-11-19 | WYNN | 119.46 | 119.87 | 117.12 | 117.75 | 117.75 | 939,339 |
| 2025-11-19 | PBI | 9.06 | 9.37 | 9.06 | 9.34 | 9.34 | 2.615e+6 |
| 2025-11-19 | SLG | 43.78 | 44.32 | 42.73 | 42.93 | 42.93 | 1.528e+6 |
| 2025-11-19 | WDAY | 225.36 | 226.48 | 222.83 | 223.86 | 223.86 | 2.838e+6 |
| 2025-11-19 | PCAR | 95.27 | 96.1 | 94.46 | 94.74 | 94.74 | 2.870e+6 |
| 2025-11-19 | SW | 33.32 | 33.35 | 32.53 | 33 | 33 | 6.251e+6 |
| 2025-11-19 | UHS | 228.66 | 229.58 | 222.7 | 227.53 | 227.53 | 711,100 |
| 2025-11-19 | PCG | 16.12 | 16.24 | 15.5 | 15.63 | 15.63 | 5.212e+7 |
| 2025-11-19 | SWKS | 61.81 | 62.69 | 60.92 | 61.85 | 61.85 | 3.180e+6 |
| 2025-11-19 | WU | 8.3 | 8.33 | 7.94 | 8.04 | 8.04 | 9.109e+6 |
| 2025-11-19 | SCHW | 91.38 | 92.74 | 90.97 | 92 | 92 | 6.194e+6 |
| 2025-11-19 | NBR | 45.57 | 47.09 | 44.04 | 46.54 | 46.54 | 693,100 |
| 2025-11-19 | SOLS | 41.54 | 43.71 | 41.28 | 42.68 | 42.68 | 4.271e+6 |
| 2025-11-19 | SYK | 357.66 | 362.76 | 356.51 | 362.35 | 362.35 | 1.697e+6 |
| 2025-11-19 | PEG | 81.09 | 81.48 | 79.73 | 79.82 | 79.82 | 2.118e+6 |
| 2025-11-19 | TXN | 154.77 | 157.34 | 153.34 | 155.28 | 155.28 | 5.569e+6 |
| 2025-11-19 | VRSK | 221.07 | 224.81 | 218.93 | 223.83 | 223.83 | 2.169e+6 |
| 2025-11-19 | NCLH | 17.95 | 18.06 | 17.61 | 17.78 | 17.78 | 1.095e+7 |
| 2025-11-19 | PENN | 14.01 | 14.24 | 13.77 | 13.96 | 13.96 | 4.478e+6 |
| 2025-11-19 | VLO | 176.31 | 178.09 | 172.7 | 177.27 | 177.27 | 3.768e+6 |
| 2025-11-19 | PEP | 145.57 | 146.06 | 143.99 | 144.4 | 144.4 | 8.123e+6 |
| 2025-11-19 | SRE | 90.6 | 90.71 | 89.7 | 89.73 | 89.73 | 3.567e+6 |
| 2025-11-19 | RF | 23.69 | 23.92 | 23.58 | 23.74 | 23.74 | 1.575e+7 |
| 2025-11-19 | TSCO | 53.09 | 53.31 | 51.63 | 52.08 | 52.08 | 5.590e+6 |
| 2025-11-19 | WSM | 178.72 | 186.98 | 168.92 | 173.38 | 173.38 | 3.349e+6 |
| 2025-11-19 | PFE | 24.52 | 24.67 | 23.92 | 24.07 | 24.07 | 6.200e+7 |
| 2025-11-19 | SPGI | 488.65 | 490.89 | 485.83 | 488.7 | 488.7 | 1.534e+6 |
| 2025-11-19 | PFG | 80.76 | 81.81 | 80.23 | 81.59 | 81.59 | 1.418e+6 |
| 2025-11-19 | TTWO | 238.52 | 244.24 | 236.63 | 240.46 | 240.46 | 2.097e+6 |
| 2025-11-19 | PG | 144.83 | 145.4 | 143.75 | 144.86 | 144.86 | 6.367e+6 |
| 2025-11-19 | VRT | 165.96 | 174.56 | 165.81 | 170.55 | 170.55 | 6.071e+6 |
| 2025-11-19 | PH | 813.88 | 823.2 | 810.91 | 817.3 | 817.3 | 595,800 |