Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
69801–69850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-14 | PWR | 417.82 | 437.15 | 415.15 | 429.11 | 429.11 | 1.254e+6 |
| 2025-11-14 | NAVI | 11.74 | 11.77 | 11.54 | 11.69 | 11.69 | 875,612 |
| 2025-11-14 | VNO | 34.07 | 34.07 | 33.52 | 33.71 | 33.71 | 1.437e+6 |
| 2025-11-14 | PYPL | 63.77 | 64.31 | 62.42 | 62.48 | 62.48 | 2.198e+7 |
| 2025-11-14 | NSC | 280.91 | 283.54 | 280.18 | 281.51 | 281.51 | 2.087e+6 |
| 2025-11-14 | SOLV | 75.07 | 76.17 | 74.68 | 75.66 | 75.66 | 1.054e+6 |
| 2025-11-14 | Q | 84.03 | 86.92 | 81.5 | 83.36 | 83.36 | 2.466e+6 |
| 2025-11-14 | SEDG | 34.81 | 37.98 | 34.33 | 36.18 | 36.18 | 3.819e+6 |
| 2025-11-14 | TXN | 158.66 | 159.03 | 156.48 | 157.5 | 157.5 | 6.042e+6 |
| 2025-11-14 | QCOM | 169.82 | 173.68 | 169.44 | 171.99 | 171.99 | 7.950e+6 |
| 2025-11-14 | XRAY | 10.64 | 10.71 | 10.35 | 10.37 | 10.37 | 4.352e+6 |
| 2025-11-14 | UNH | 322.27 | 323.51 | 315.9 | 317.25 | 317.25 | 8.677e+6 |
| 2025-11-14 | R | 166.31 | 168.55 | 165.57 | 168.19 | 168.19 | 363,200 |
| 2025-11-14 | WMB | 58.23 | 60.15 | 57.97 | 60.05 | 60.05 | 7.668e+6 |
| 2025-11-14 | NDAQ | 86.71 | 87.08 | 85.62 | 86.55 | 86.55 | 2.542e+6 |
| 2025-11-14 | RCL | 249.68 | 252.4 | 244.52 | 250.68 | 250.68 | 1.805e+6 |
| 2025-11-14 | PSA | 270.03 | 272.19 | 267.23 | 268.53 | 268.53 | 577,755 |
| 2025-11-14 | STLD | 150.68 | 156.05 | 150.3 | 154.47 | 154.47 | 1.058e+6 |
| 2025-11-14 | REG | 68.49 | 68.74 | 67.82 | 68.15 | 68.15 | 1.012e+6 |
| 2025-11-14 | URI | 838.87 | 841.36 | 825.44 | 830.44 | 830.44 | 396,871 |
| 2025-11-14 | USB | 46.26 | 46.44 | 45.75 | 46.17 | 46.17 | 6.122e+6 |
| 2025-11-14 | REGN | 694.45 | 696.52 | 683.25 | 690.77 | 690.77 | 907,089 |
| 2025-11-14 | VEEV | 287.08 | 295.73 | 286.05 | 293.36 | 293.36 | 1.081e+6 |
| 2025-11-14 | NBR | 47.94 | 49.91 | 47.24 | 49.37 | 49.37 | 181,300 |
| 2025-11-14 | RIG | 4.01 | 4.13 | 3.96 | 4.01 | 4.01 | 2.936e+7 |
| 2025-11-14 | NFLX | 114.27 | 114.27 | 110.72 | 111.22 | 111.22 | 4.738e+7 |
| 2025-11-14 | SNDK | 236 | 270.49 | 235.05 | 254.16 | 254.16 | 1.946e+7 |
| 2025-11-14 | RJF | 158.45 | 159.83 | 157.36 | 157.6 | 157.6 | 1.197e+6 |
| 2025-11-14 | VAL | 55.67 | 57.86 | 55.23 | 57.03 | 57.03 | 744,500 |
| 2025-11-14 | NKE | 64.11 | 64.23 | 62.94 | 63.35 | 63.35 | 1.776e+7 |
| 2025-11-14 | RL | 327.84 | 334.13 | 323.9 | 329.74 | 329.74 | 399,000 |
| 2025-11-14 | MTB | 183.65 | 185.03 | 181.57 | 184.21 | 184.21 | 862,300 |
| 2025-11-14 | SCHW | 94.27 | 94.96 | 92.69 | 93.73 | 93.73 | 9.357e+6 |
| 2025-11-14 | RMD | 248.72 | 249.84 | 243 | 243.17 | 243.17 | 1.008e+6 |
| 2025-11-14 | POOL | 241.69 | 243.5 | 238.69 | 239.1 | 239.1 | 658,838 |
| 2025-11-14 | OMC | 71.48 | 71.49 | 70.48 | 70.82 | 70.82 | 2.207e+6 |
| 2025-11-14 | ROP | 444.84 | 448.98 | 439.36 | 447.44 | 447.44 | 874,862 |
| 2025-11-14 | VFC | 14.65 | 15.1 | 14.59 | 14.82 | 14.82 | 4.920e+6 |
| 2025-11-14 | RTX | 171.99 | 174.16 | 170.54 | 173.58 | 173.58 | 3.225e+6 |
| 2025-11-14 | ROST | 160.4 | 161.52 | 159.2 | 159.88 | 159.88 | 2.919e+6 |
| 2025-11-14 | SWK | 65.15 | 65.7 | 64.11 | 64.17 | 64.17 | 1.431e+6 |
| 2025-11-14 | WDC | 150.39 | 161.48 | 149.89 | 157.63 | 157.63 | 9.678e+6 |
| 2025-11-14 | RSG | 206.77 | 209.38 | 204.92 | 208.59 | 208.59 | 1.547e+6 |
| 2025-11-14 | VRSK | 216.99 | 218.1 | 213.38 | 214.84 | 214.84 | 1.087e+6 |
| 2025-11-14 | TMUS | 215.35 | 216.06 | 212.4 | 213.98 | 213.98 | 4.881e+6 |
| 2025-11-14 | RVTY | 92.56 | 93.41 | 91.26 | 92.6 | 92.6 | 924,525 |
| 2025-11-14 | WY | 21.96 | 22.04 | 21.71 | 21.73 | 21.73 | 6.338e+6 |
| 2025-11-14 | XYL | 145.71 | 145.86 | 141.52 | 141.85 | 141.85 | 2.096e+6 |
| 2025-11-14 | SATS | 69.34 | 70.17 | 67.18 | 67.4 | 67.4 | 3.307e+6 |
| 2025-11-14 | A | 144.74 | 147.41 | 143.92 | 146.23 | 146.23 | 1.303e+6 |