Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
68601–68650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-18 | SOLSV | 41.04 | 42.54 | 40.43 | 41.43 | 41.43 | 3.536e+6 |
| 2025-11-18 | WHR | 66.26 | 67.14 | 65.29 | 66.92 | 66.92 | 1.565e+6 |
| 2025-11-18 | PSA | 263.89 | 265.96 | 261.34 | 265.83 | 265.83 | 873,529 |
| 2025-11-18 | WM | 207.13 | 209.97 | 205.88 | 209.65 | 209.65 | 2.460e+6 |
| 2025-11-18 | WMB | 58.91 | 59.39 | 58.22 | 58.26 | 58.26 | 7.300e+6 |
| 2025-11-18 | WMT | 102.36 | 102.72 | 100.77 | 100.78 | 100.78 | 1.760e+7 |
| 2025-11-18 | WRB | 75.65 | 76.68 | 75.55 | 76.18 | 76.18 | 2.175e+6 |
| 2025-11-18 | VNT | 34.4 | 34.98 | 34.09 | 34.63 | 34.63 | 1.764e+6 |
| 2025-11-18 | WST | 259.83 | 262.08 | 256.9 | 259.71 | 259.71 | 480,100 |
| 2025-11-18 | NBR | 46.04 | 47.56 | 46.04 | 46.85 | 46.85 | 574,455 |
| 2025-11-18 | WTW | 317.58 | 321.3 | 315.43 | 317.58 | 317.58 | 473,521 |
| 2025-11-18 | PM | 151.37 | 154.81 | 150.08 | 153.07 | 153.07 | 5.144e+6 |
| 2025-11-18 | YUM | 146.86 | 148.19 | 146.57 | 147.44 | 147.44 | 1.758e+6 |
| 2025-11-18 | VNO | 32.24 | 32.63 | 31.89 | 32.57 | 32.57 | 1.836e+6 |
| 2025-11-18 | ZBRA | 231.09 | 234 | 227.53 | 230.9 | 230.9 | 882,900 |
| 2025-11-18 | VAL | 55 | 57.28 | 54.75 | 56.71 | 56.71 | 644,700 |
| 2025-11-18 | ZION | 47.91 | 49.25 | 47.79 | 48.62 | 48.62 | 1.721e+6 |
| 2025-11-18 | TPR | 100.3 | 102.92 | 99.78 | 102.64 | 102.64 | 2.856e+6 |
| 2025-11-18 | TXT | 80.01 | 80.42 | 79.28 | 79.81 | 79.81 | 952,546 |
| 2025-11-18 | COO | 71.68 | 72.73 | 71.2 | 72.2 | 72.2 | 2.789e+6 |
| 2025-11-18 | A | 142.67 | 144.71 | 139.68 | 143.27 | 143.27 | 2.331e+6 |
| 2025-11-18 | ESS | 247.88 | 249.84 | 246.01 | 248.4 | 248.4 | 311,000 |
| 2025-11-18 | AA | 35.31 | 36.75 | 35.05 | 36.43 | 36.43 | 5.740e+6 |
| 2025-11-18 | LLY | 1,010.58 | 1,037.2 | 1,010.58 | 1,026.57 | 1,026.57 | 3.431e+6 |
| 2025-11-18 | AAL | 12.22 | 12.46 | 12.11 | 12.36 | 12.36 | 4.652e+7 |
| 2025-11-18 | HUM | 230.98 | 236.91 | 228.87 | 232.13 | 232.13 | 1.423e+6 |
| 2025-11-18 | AAP | 47.82 | 49.89 | 47.58 | 49.24 | 49.24 | 821,047 |
| 2025-11-18 | ES | 71.9 | 72.22 | 71.53 | 72.09 | 72.09 | 2.710e+6 |
| 2025-11-18 | AAPL | 269.49 | 270.2 | 264.82 | 266.94 | 266.94 | 4.568e+7 |
| 2025-11-18 | HPE | 20.75 | 21.19 | 20.46 | 20.64 | 20.64 | 4.325e+7 |
| 2025-11-18 | ABBV | 231.2 | 233.36 | 228.36 | 230.09 | 230.09 | 6.233e+6 |
| 2025-11-18 | HWM | 200.61 | 202.16 | 196.44 | 201.02 | 201.02 | 2.035e+6 |
| 2025-11-18 | ABNB | 116.59 | 118.54 | 115.39 | 115.42 | 115.42 | 5.547e+6 |
| 2025-11-18 | COST | 910.02 | 916.32 | 891.65 | 892.56 | 892.56 | 2.985e+6 |
| 2025-11-18 | ABT | 129.27 | 130.55 | 127.84 | 128.54 | 128.54 | 6.775e+6 |
| 2025-11-18 | CRWD | 524.82 | 531.33 | 513 | 513.67 | 513.67 | 2.573e+6 |
| 2025-11-18 | ACGL | 91.62 | 92.76 | 91.22 | 91.79 | 91.79 | 1.467e+6 |
| 2025-11-18 | APD | 247.94 | 250.59 | 245.85 | 248.77 | 248.77 | 1.008e+6 |
| 2025-11-18 | ACN | 237.64 | 238.33 | 234.07 | 236.6 | 236.6 | 3.375e+6 |
| 2025-11-18 | APTV | 76.01 | 76.81 | 75.11 | 75.77 | 75.77 | 3.434e+6 |
| 2025-11-18 | ADBE | 323.78 | 326.64 | 320.8 | 324.47 | 324.47 | 3.286e+6 |
| 2025-11-18 | ETR | 94.4 | 95.05 | 93.3 | 93.31 | 93.31 | 2.482e+6 |
| 2025-11-18 | ADI | 228.33 | 230.82 | 226.22 | 228.61 | 228.61 | 3.953e+6 |
| 2025-11-18 | CNP | 39.64 | 39.72 | 39.28 | 39.33 | 39.33 | 4.924e+6 |
| 2025-11-18 | ADM | 57.68 | 59.78 | 56.96 | 59.68 | 59.68 | 3.312e+6 |
| 2025-11-18 | ARE | 49.09 | 49.59 | 48.72 | 49.28 | 49.28 | 3.172e+6 |
| 2025-11-18 | ADP | 247.37 | 247.8 | 243.62 | 246.06 | 246.06 | 2.032e+6 |
| 2025-11-18 | ENPH | 27.24 | 28.26 | 27.19 | 27.6 | 27.6 | 5.855e+6 |
| 2025-11-18 | ADSK | 292.87 | 294.35 | 289.06 | 292.23 | 292.23 | 1.526e+6 |
| 2025-11-18 | IEX | 160.84 | 161.83 | 159.57 | 160.52 | 160.52 | 627,500 |