Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
69151–69200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-17 | SBUX | 84.15 | 85.79 | 82.43 | 82.67 | 82.67 | 8.547e+6 |
| 2025-11-17 | ZTS | 119.67 | 120.05 | 117.33 | 117.78 | 117.78 | 4.715e+6 |
| 2025-11-17 | SE | 145.14 | 148.08 | 143.7 | 145.75 | 145.75 | 5.146e+6 |
| 2025-11-17 | SHW | 329.81 | 331.61 | 325.15 | 325.24 | 325.24 | 1.992e+6 |
| 2025-11-17 | XRX | 2.68 | 2.68 | 2.5 | 2.53 | 2.53 | 3.834e+6 |
| 2025-11-17 | SIG | 99.37 | 100.35 | 94.51 | 94.89 | 94.89 | 795,308 |
| 2025-11-17 | SOLSV | 43.12 | 43.8 | 41.03 | 41.58 | 41.58 | 4.174e+6 |
| 2025-11-17 | PGR | 213.61 | 214.11 | 210.45 | 211.78 | 211.78 | 3.239e+6 |
| 2025-11-17 | VFC | 14.74 | 14.74 | 13.97 | 14.11 | 14.11 | 5.563e+6 |
| 2025-11-17 | T | 25.08 | 25.15 | 24.88 | 24.92 | 24.92 | 3.452e+7 |
| 2025-11-17 | TAP | 45.4 | 45.75 | 44.68 | 44.69 | 44.69 | 3.771e+6 |
| 2025-11-17 | TDG | 1,347.29 | 1,356.37 | 1,326.18 | 1,335.77 | 1,335.77 | 362,181 |
| 2025-11-17 | TDY | 501.83 | 502.68 | 496.6 | 499.55 | 499.55 | 588,800 |
| 2025-11-17 | TE | 3.3 | 3.51 | 3.09 | 3.18 | 3.18 | 1.181e+7 |
| 2025-11-17 | PPL | 36.35 | 36.47 | 36.15 | 36.23 | 36.23 | 5.758e+6 |
| 2025-11-17 | TECH | 58.79 | 59.35 | 57.97 | 58.42 | 58.42 | 1.672e+6 |
| 2025-11-17 | VNT | 35.71 | 35.89 | 34.54 | 34.66 | 34.66 | 1.194e+6 |
| 2025-11-17 | TEL | 234.17 | 236.49 | 230.13 | 231.83 | 231.83 | 1.855e+6 |
| 2025-11-17 | TER | 168.21 | 173.11 | 164.23 | 167.18 | 167.18 | 3.518e+6 |
| 2025-11-17 | PRU | 104.39 | 104.48 | 100.3 | 100.79 | 100.79 | 2.342e+6 |
| 2025-11-17 | TFX | 106.18 | 106.18 | 103.17 | 103.3 | 103.3 | 685,400 |
| 2025-11-17 | PHM | 117.41 | 117.56 | 113.22 | 113.4 | 113.4 | 1.857e+6 |
| 2025-11-17 | TGT | 87.79 | 88.52 | 86.52 | 86.77 | 86.77 | 7.549e+6 |
| 2025-11-17 | NDSN | 227.92 | 229.44 | 225.35 | 226.3 | 226.3 | 210,500 |
| 2025-11-17 | THC | 193 | 194.92 | 191.1 | 192.4 | 192.4 | 1.116e+6 |
| 2025-11-17 | TKO | 182.14 | 183.55 | 179.6 | 183.32 | 183.32 | 2.255e+6 |
| 2025-11-17 | TMO | 574.65 | 578.78 | 565.6 | 566.17 | 566.17 | 1.624e+6 |
| 2025-11-17 | WMB | 59.91 | 60.04 | 58.64 | 58.99 | 58.99 | 6.198e+6 |
| 2025-11-17 | OI | 13.67 | 13.76 | 12.78 | 12.82 | 12.82 | 1.851e+6 |
| 2025-11-17 | UBER | 91.31 | 92.58 | 90.74 | 92.11 | 92.11 | 1.692e+7 |
| 2025-11-17 | TPL | 338.99 | 339.91 | 316.97 | 318.21 | 318.21 | 513,900 |
| 2025-11-17 | TRIP | 14.8 | 15.29 | 14.22 | 14.38 | 14.38 | 3.359e+6 |
| 2025-11-17 | VNO | 33.47 | 33.7 | 32.05 | 32.37 | 32.37 | 2.019e+6 |
| 2025-11-17 | SO | 89.05 | 89.52 | 88.71 | 89.14 | 89.14 | 5.709e+6 |
| 2025-11-17 | TRMB | 76.83 | 77.37 | 75.28 | 75.55 | 75.55 | 1.264e+6 |
| 2025-11-17 | TRV | 286.07 | 287.4 | 281.88 | 282.36 | 282.36 | 1.343e+6 |
| 2025-11-17 | WY | 21.66 | 21.7 | 21.1 | 21.12 | 21.12 | 5.798e+6 |
| 2025-11-17 | TT | 415.33 | 417.44 | 408.8 | 411.83 | 411.83 | 967,121 |
| 2025-11-17 | SWKS | 64.48 | 64.8 | 60.81 | 61.71 | 61.71 | 3.998e+6 |
| 2025-11-17 | TXN | 156.81 | 157.92 | 151.78 | 153.21 | 153.21 | 7.343e+6 |
| 2025-11-17 | VRTX | 436.99 | 439.99 | 432.24 | 434.02 | 434.02 | 1.305e+6 |
| 2025-11-17 | VST | 174.95 | 179.03 | 172.65 | 174.52 | 174.52 | 3.109e+6 |
| 2025-11-17 | VTR | 77.65 | 78.23 | 77.22 | 78.02 | 78.02 | 2.417e+6 |
| 2025-11-17 | VTRS | 10.44 | 10.58 | 10.33 | 10.37 | 10.37 | 5.993e+6 |
| 2025-11-17 | WAB | 203.12 | 203.69 | 198.99 | 199.1 | 199.1 | 1.395e+6 |
| 2025-11-17 | WAT | 378.97 | 383.94 | 374.98 | 377.98 | 377.98 | 563,800 |
| 2025-11-17 | XYZ | 61.31 | 61.41 | 58.15 | 58.89 | 58.89 | 7.088e+6 |
| 2025-11-17 | SWK | 63.99 | 64.44 | 62.17 | 62.24 | 62.24 | 1.236e+6 |
| 2025-11-17 | PKG | 194.86 | 195.18 | 192.53 | 194.33 | 194.33 | 896,100 |
| 2025-11-17 | WBD | 23.03 | 23.15 | 22.34 | 22.74 | 22.74 | 3.681e+7 |