Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
68501–68550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-18 | XOM | 115.7 | 117.89 | 114.93 | 117.45 | 117.45 | 1.581e+7 |
| 2025-11-18 | PWR | 421.81 | 443.02 | 419.81 | 439.09 | 439.09 | 1.663e+6 |
| 2025-11-18 | VZ | 39.73 | 40.19 | 39.7 | 40.17 | 40.17 | 2.407e+7 |
| 2025-11-18 | PYPL | 61.07 | 61.32 | 60.15 | 60.38 | 60.38 | 1.845e+7 |
| 2025-11-18 | SJM | 105.32 | 105.48 | 103.89 | 104.47 | 104.47 | 1.642e+6 |
| 2025-11-18 | Q | 79.39 | 81.92 | 77.9 | 78.87 | 78.87 | 3.117e+6 |
| 2025-11-18 | MRNA | 24.49 | 24.99 | 23.8 | 24.92 | 24.92 | 8.361e+6 |
| 2025-11-18 | QCOM | 163.01 | 164.89 | 159.55 | 163.18 | 163.18 | 1.107e+7 |
| 2025-11-18 | PHM | 112.52 | 113.77 | 111.18 | 113.01 | 113.01 | 2.082e+6 |
| 2025-11-18 | R | 161.84 | 165.38 | 161.2 | 164.67 | 164.67 | 497,100 |
| 2025-11-18 | STZ | 129.14 | 129.4 | 127.69 | 128.83 | 128.83 | 1.875e+6 |
| 2025-11-18 | RCL | 246.97 | 251.54 | 245.34 | 249.24 | 249.24 | 1.572e+6 |
| 2025-11-18 | SBAC | 194.97 | 196.02 | 192.5 | 195.19 | 195.19 | 778,541 |
| 2025-11-18 | REG | 68.05 | 68.37 | 67.66 | 68.05 | 68.05 | 799,351 |
| 2025-11-18 | PNW | 87.89 | 88.54 | 87.38 | 87.74 | 87.74 | 1.161e+6 |
| 2025-11-18 | REGN | 699.75 | 725.11 | 696.47 | 722.49 | 722.49 | 1.369e+6 |
| 2025-11-18 | TDC | 26.13 | 26.85 | 25.95 | 26.79 | 26.79 | 1.582e+6 |
| 2025-11-18 | RIG | 4.03 | 4.2 | 3.97 | 4.13 | 4.13 | 3.968e+7 |
| 2025-11-18 | XYZ | 58.38 | 59.54 | 57.29 | 57.64 | 57.64 | 7.520e+6 |
| 2025-11-18 | RJF | 153.38 | 155.88 | 152.18 | 154.67 | 154.67 | 1.247e+6 |
| 2025-11-18 | UBER | 92.1 | 92.92 | 89.33 | 90.86 | 90.86 | 1.744e+7 |
| 2025-11-18 | RL | 319.52 | 327.53 | 318.91 | 326.53 | 326.53 | 542,900 |
| 2025-11-18 | SLB | 34.95 | 35.74 | 34.8 | 35.55 | 35.55 | 1.531e+7 |
| 2025-11-18 | RMD | 243.9 | 246 | 242.5 | 244.92 | 244.92 | 1.176e+6 |
| 2025-11-18 | STI | 10.07 | 11.75 | 10.07 | 11.43 | 11.43 | 60,325 |
| 2025-11-18 | ROP | 441.36 | 446.58 | 440.2 | 442.37 | 442.37 | 1.071e+6 |
| 2025-11-18 | WFC | 82.54 | 83.87 | 82.06 | 82.98 | 82.98 | 1.423e+7 |
| 2025-11-18 | ROST | 158.3 | 160.58 | 157.8 | 159.2 | 159.2 | 2.286e+6 |
| 2025-11-18 | STT | 110.86 | 113.01 | 110.17 | 111.72 | 111.72 | 1.578e+6 |
| 2025-11-18 | RSG | 209.51 | 213.31 | 208.38 | 212.73 | 212.73 | 1.806e+6 |
| 2025-11-18 | ZTS | 117.42 | 118.11 | 116.09 | 117.13 | 117.13 | 6.741e+6 |
| 2025-11-18 | RVTY | 90.66 | 93.29 | 89.52 | 92.93 | 92.93 | 837,500 |
| 2025-11-18 | V | 323.17 | 323.66 | 316.69 | 319.86 | 319.86 | 9.170e+6 |
| 2025-11-18 | SATS | 67.39 | 70 | 66.09 | 69.74 | 69.74 | 2.226e+6 |
| 2025-11-18 | UDR | 33.76 | 33.89 | 33.52 | 33.64 | 33.64 | 2.003e+6 |
| 2025-11-18 | SBNY | 0.4 | 0.6 | 0.35 | 0.6 | 0.6 | 12,942 |
| 2025-11-18 | PKG | 193.88 | 195.57 | 192.18 | 194.29 | 194.29 | 608,014 |
| 2025-11-18 | SBUX | 82.59 | 82.81 | 81.33 | 82.31 | 82.31 | 7.189e+6 |
| 2025-11-18 | SWK | 61.46 | 62.04 | 60.74 | 61.42 | 61.42 | 1.405e+6 |
| 2025-11-18 | SE | 143.52 | 148 | 143.49 | 147.26 | 147.26 | 4.417e+6 |
| 2025-11-18 | WY | 21.09 | 21.25 | 20.86 | 21.18 | 21.18 | 6.616e+6 |
| 2025-11-18 | SHW | 321.37 | 325.48 | 316.7 | 322.28 | 322.28 | 2.255e+6 |
| 2025-11-18 | TSN | 52.45 | 53.05 | 52.03 | 52.76 | 52.76 | 2.578e+6 |
| 2025-11-18 | SIG | 93.87 | 94.79 | 92.12 | 93.29 | 93.29 | 856,829 |
| 2025-11-18 | WDC | 158.14 | 161.11 | 150.55 | 152.66 | 152.66 | 9.321e+6 |
| 2025-11-18 | T | 24.98 | 25.21 | 24.79 | 25.04 | 25.04 | 4.153e+7 |
| 2025-11-18 | RF | 23.52 | 23.82 | 23.12 | 23.7 | 23.7 | 2.373e+7 |
| 2025-11-18 | TAP | 44.99 | 45.75 | 44.57 | 45.5 | 45.5 | 2.988e+6 |
| 2025-11-18 | SLG | 43.59 | 44.25 | 42.76 | 43.54 | 43.54 | 1.714e+6 |
| 2025-11-18 | TDG | 1,345.06 | 1,365.69 | 1,338.21 | 1,351.06 | 1,351.06 | 388,200 |