Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
68801–68850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-18 | ORCL | 214.89 | 222.33 | 213.19 | 219.14 | 219.14 | 2.110e+7 |
| 2025-11-18 | NVR | 7,105.49 | 7,157.93 | 7,030 | 7,147.13 | 7,147.13 | 19,923 |
| 2025-11-18 | STE | 256.85 | 257.93 | 255.21 | 256.35 | 256.35 | 543,818 |
| 2025-11-18 | NWL | 3.18 | 3.26 | 3.15 | 3.21 | 3.21 | 7.323e+6 |
| 2025-11-18 | UPS | 90.78 | 90.85 | 89.29 | 90.03 | 90.03 | 6.348e+6 |
| 2025-11-18 | NWS | 28.91 | 28.91 | 28.5 | 28.68 | 28.68 | 790,341 |
| 2025-11-18 | OI | 12.79 | 12.94 | 12.73 | 12.84 | 12.84 | 838,912 |
| 2025-11-18 | NWSA | 25.26 | 25.48 | 25.03 | 25.2 | 25.2 | 4.772e+6 |
| 2025-11-18 | ZBH | 88.42 | 89.77 | 88.02 | 88.61 | 88.61 | 1.937e+6 |
| 2025-11-18 | NXPI | 188.04 | 189.03 | 185.95 | 186.79 | 186.79 | 2.777e+6 |
| 2025-11-18 | TFC | 42.81 | 43.84 | 42.7 | 43.44 | 43.44 | 6.656e+6 |
| 2025-11-18 | O | 55.49 | 55.94 | 55.18 | 55.82 | 55.82 | 5.441e+6 |
| 2025-11-18 | ULTA | 504.31 | 515.05 | 501.77 | 507.37 | 507.37 | 504,100 |
| 2025-11-18 | ODFL | 128.76 | 132.04 | 128.08 | 130.22 | 130.22 | 2.031e+6 |
| 2025-11-18 | PSX | 133.95 | 136.92 | 133.7 | 136.3 | 136.3 | 2.388e+6 |
| 2025-11-18 | OGN | 7.57 | 7.78 | 7.49 | 7.66 | 7.66 | 5.445e+6 |
| 2025-11-18 | ROL | 57.61 | 58.66 | 57.33 | 58.24 | 58.24 | 3.352e+6 |
| 2025-11-18 | OKE | 67.01 | 68.69 | 66.88 | 67.69 | 67.69 | 4.401e+6 |
| 2025-11-18 | SEE | 41.54 | 42.42 | 41.42 | 42.41 | 42.41 | 5.903e+6 |
| 2025-11-18 | ON | 45.58 | 46.04 | 44.85 | 45.56 | 45.56 | 7.133e+6 |
| 2025-11-18 | SEDG | 34.51 | 37 | 33.41 | 34.8 | 34.8 | 4.891e+6 |
| 2025-11-18 | ORLY | 99.68 | 100.04 | 98.3 | 98.33 | 98.33 | 6.110e+6 |
| 2025-11-18 | VLTO | 97.26 | 98.1 | 96.93 | 97.53 | 97.53 | 1.653e+6 |
| 2025-11-18 | OTIS | 87.16 | 87.51 | 86.45 | 86.77 | 86.77 | 3.361e+6 |
| 2025-11-18 | XRX | 2.5 | 2.54 | 2.44 | 2.47 | 2.47 | 3.282e+6 |
| 2025-11-18 | OXY | 41.06 | 42.21 | 40.76 | 42.07 | 42.07 | 7.963e+6 |
| 2025-11-18 | SYF | 69.06 | 71.54 | 68.95 | 70.64 | 70.64 | 4.652e+6 |
| 2025-11-18 | PANW | 202.5 | 203.99 | 199.81 | 201 | 201 | 5.373e+6 |
| 2025-11-18 | QRVO | 81 | 81.96 | 80.23 | 81.14 | 81.14 | 959,700 |
| 2025-11-18 | PAYC | 162.78 | 164.28 | 158.54 | 160.52 | 160.52 | 610,445 |
| 2025-11-18 | NKE | 61.6 | 61.96 | 60.89 | 61.69 | 61.69 | 1.461e+7 |
| 2025-11-18 | PAYX | 107.96 | 108.8 | 106.58 | 107.45 | 107.45 | 2.553e+6 |
| 2025-11-18 | TRGP | 167.38 | 169.83 | 166.63 | 167.9 | 167.9 | 1.299e+6 |
| 2025-11-18 | PBI | 8.86 | 9.06 | 8.81 | 9.04 | 9.04 | 2.526e+6 |
| 2025-11-18 | PGR | 212.98 | 215.06 | 211.22 | 211.34 | 211.34 | 3.765e+6 |
| 2025-11-18 | PCAR | 92.68 | 96.57 | 92.29 | 95.24 | 95.24 | 5.005e+6 |
| 2025-11-18 | MTB | 177.35 | 180.54 | 177.1 | 179.42 | 179.42 | 780,100 |
| 2025-11-18 | PCG | 16.25 | 16.44 | 16.05 | 16.05 | 16.05 | 2.891e+7 |
| 2025-11-18 | VEEV | 275.63 | 279.15 | 273.45 | 273.72 | 273.72 | 1.917e+6 |
| 2025-11-18 | PEG | 80.98 | 81.78 | 80.84 | 81.05 | 81.05 | 1.857e+6 |
| 2025-11-18 | PLTR | 168.37 | 172.83 | 165.5 | 167.33 | 167.33 | 5.371e+7 |
| 2025-11-18 | PENN | 13.25 | 13.99 | 13.24 | 13.76 | 13.76 | 5.399e+6 |
| 2025-11-18 | WSM | 176.44 | 180.84 | 174.89 | 179.47 | 179.47 | 1.854e+6 |
| 2025-11-18 | PEP | 145.57 | 147.07 | 144.73 | 146.03 | 146.03 | 1.082e+7 |
| 2025-11-18 | TSCO | 52.39 | 53.39 | 51.56 | 53.06 | 53.06 | 7.977e+6 |
| 2025-11-18 | PFE | 24.23 | 24.68 | 24.17 | 24.62 | 24.62 | 6.651e+7 |
| 2025-11-18 | POOL | 231.89 | 238.6 | 229.97 | 237.05 | 237.05 | 990,775 |
| 2025-11-18 | PFG | 78.94 | 81.32 | 78.54 | 80.69 | 80.69 | 1.042e+6 |
| 2025-11-18 | SYY | 74.48 | 75 | 74.09 | 74.78 | 74.78 | 2.620e+6 |
| 2025-11-18 | PG | 144.2 | 145.25 | 143.4 | 144.86 | 144.86 | 1.074e+7 |