Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
69201–69250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-17 | TSN | 53.05 | 53.05 | 52.17 | 52.22 | 52.22 | 2.906e+6 |
| 2025-11-17 | STLD | 154.06 | 157.93 | 153.22 | 154.14 | 154.14 | 1.080e+6 |
| 2025-11-17 | PSA | 269.21 | 269.6 | 263.95 | 264.63 | 264.63 | 581,806 |
| 2025-11-17 | WEC | 109.64 | 110.03 | 109.41 | 110.02 | 110.02 | 2.014e+6 |
| 2025-11-17 | WELL | 193.29 | 196.06 | 192.87 | 195.9 | 195.9 | 5.517e+6 |
| 2025-11-17 | VRSK | 215.99 | 218.78 | 214.36 | 218.09 | 218.09 | 1.373e+6 |
| 2025-11-17 | ULTA | 529.34 | 530.41 | 503.9 | 509.57 | 509.57 | 565,315 |
| 2025-11-17 | NBR | 49.5 | 50.28 | 46.51 | 47.38 | 47.38 | 350,100 |
| 2025-11-17 | SYY | 74.25 | 74.59 | 73.66 | 74.02 | 74.02 | 3.167e+6 |
| 2025-11-17 | WFC | 83.8 | 84.15 | 81.67 | 82.54 | 82.54 | 1.446e+7 |
| 2025-11-17 | STX | 256.38 | 268.62 | 253.37 | 260.24 | 260.24 | 2.852e+6 |
| 2025-11-17 | STZ | 127.32 | 131.66 | 127.17 | 129.25 | 129.25 | 2.444e+6 |
| 2025-11-17 | PNW | 87.14 | 87.69 | 86.38 | 87.52 | 87.52 | 1.743e+6 |
| 2025-11-17 | WHR | 68.96 | 69.47 | 66.36 | 66.45 | 66.45 | 2.133e+6 |
| 2025-11-17 | WM | 207.44 | 208.01 | 205.87 | 206.35 | 206.35 | 1.877e+6 |
| 2025-11-17 | WMT | 101.97 | 102.71 | 101.5 | 102.34 | 102.34 | 1.529e+7 |
| 2025-11-17 | UA | 4.33 | 4.33 | 4.06 | 4.06 | 4.06 | 6.335e+6 |
| 2025-11-17 | TRGP | 170.58 | 171.08 | 166.09 | 166.65 | 166.65 | 1.502e+6 |
| 2025-11-17 | TSCO | 54.75 | 55.26 | 52.9 | 53.21 | 53.21 | 5.655e+6 |
| 2025-11-17 | WST | 260.77 | 265.81 | 259.65 | 261.97 | 261.97 | 626,900 |
| 2025-11-17 | WTW | 321.22 | 322.09 | 316.48 | 316.67 | 316.67 | 742,000 |
| 2025-11-17 | YUM | 147.61 | 148.35 | 146.62 | 146.65 | 146.65 | 2.784e+6 |
| 2025-11-17 | STE | 257.23 | 258.76 | 255.52 | 255.73 | 255.73 | 532,900 |
| 2025-11-17 | ZBRA | 238.94 | 239.87 | 231.13 | 232.71 | 232.71 | 629,085 |
| 2025-11-17 | ZION | 50.06 | 50.3 | 47.81 | 48.2 | 48.2 | 1.809e+6 |
| 2025-11-17 | TPR | 100.87 | 101.37 | 99.61 | 101.11 | 101.11 | 3.247e+6 |
| 2025-11-17 | PM | 152.16 | 152.16 | 149.07 | 150.04 | 150.04 | 4.709e+6 |
| 2025-11-17 | VZ | 39.76 | 39.97 | 39.58 | 39.71 | 39.71 | 2.162e+7 |
| 2025-11-17 | TXT | 80.72 | 81.19 | 79.63 | 80.02 | 80.02 | 948,536 |
| 2025-11-17 | NSC | 281.51 | 282.75 | 278.96 | 278.96 | 278.96 | 1.569e+6 |
| 2025-11-17 | VEEV | 289.29 | 292.96 | 276.95 | 277.01 | 277.01 | 2.724e+6 |
| 2025-11-17 | SLG | 46.75 | 46.81 | 43.47 | 43.66 | 43.66 | 1.674e+6 |
| 2025-11-17 | WDAY | 230.16 | 231.23 | 224.75 | 224.95 | 224.95 | 2.282e+6 |
| 2025-11-17 | SW | 33.52 | 33.67 | 33 | 33.24 | 33.24 | 4.564e+6 |
| 2025-11-17 | A | 145.78 | 146.45 | 143.47 | 143.94 | 143.94 | 1.446e+6 |
| 2025-11-17 | COO | 71.52 | 72.58 | 70.83 | 71.35 | 71.35 | 3.205e+6 |
| 2025-11-17 | AA | 36.9 | 36.92 | 35.24 | 35.66 | 35.66 | 6.772e+6 |
| 2025-11-17 | ESS | 250.52 | 250.6 | 246.52 | 247.14 | 247.14 | 385,944 |
| 2025-11-17 | AAL | 12.76 | 12.78 | 12.25 | 12.34 | 12.34 | 4.306e+7 |
| 2025-11-17 | LLY | 1,000.33 | 1,028.65 | 994.93 | 1,018.25 | 1,018.25 | 4.720e+6 |
| 2025-11-17 | AAP | 48.88 | 49.34 | 47.61 | 48.42 | 48.42 | 926,887 |
| 2025-11-17 | HUM | 234.51 | 236.99 | 231.33 | 232.14 | 232.14 | 1.262e+6 |
| 2025-11-17 | AAPL | 268.32 | 269.98 | 265.23 | 266.96 | 266.96 | 4.502e+7 |
| 2025-11-17 | ES | 71.21 | 71.8 | 71.03 | 71.6 | 71.6 | 1.805e+6 |
| 2025-11-17 | ABBV | 229.49 | 231.55 | 225.53 | 230.22 | 230.22 | 5.023e+6 |
| 2025-11-17 | HPE | 21.66 | 21.91 | 20.48 | 20.96 | 20.96 | 5.038e+7 |
| 2025-11-17 | ABNB | 120.74 | 121.33 | 116.7 | 117.6 | 117.6 | 5.187e+6 |
| 2025-11-17 | HWM | 203.77 | 204.5 | 198.8 | 200.08 | 200.08 | 1.469e+6 |
| 2025-11-17 | ABT | 129.21 | 130.45 | 128.49 | 128.57 | 128.57 | 5.817e+6 |
| 2025-11-17 | COST | 919.43 | 922.31 | 906.26 | 910.03 | 910.03 | 2.482e+6 |