Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
70351–70400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-13 | WY | 21.97 | 22.31 | 21.88 | 22.04 | 22.04 | 6.505e+6 |
| 2025-11-13 | UNM | 76.28 | 77.07 | 75.78 | 76.08 | 76.08 | 1.138e+6 |
| 2025-11-13 | OGN | 7.63 | 7.81 | 7.45 | 7.57 | 7.57 | 6.084e+6 |
| 2025-11-13 | VNT | 37 | 37.12 | 36.1 | 36.23 | 36.23 | 1.330e+6 |
| 2025-11-13 | UNP | 219.94 | 221.16 | 218.52 | 219.04 | 219.04 | 2.682e+6 |
| 2025-11-13 | OKE | 67.37 | 68.24 | 67.15 | 67.69 | 67.69 | 4.272e+6 |
| 2025-11-13 | TSN | 53.26 | 54.25 | 53.16 | 53.39 | 53.39 | 3.092e+6 |
| 2025-11-13 | PODD | 334.87 | 341.03 | 331.61 | 332.67 | 332.67 | 550,512 |
| 2025-11-13 | ON | 48.86 | 50.32 | 47.44 | 48.13 | 48.13 | 8.318e+6 |
| 2025-11-13 | ORLY | 98.13 | 99.76 | 98.13 | 98.35 | 98.35 | 4.446e+6 |
| 2025-11-13 | POM | 4.19 | 4.41 | 3.35 | 3.58 | 3.58 | 2.577e+6 |
| 2025-11-13 | WMB | 59.73 | 60.08 | 58.2 | 58.67 | 58.67 | 8.415e+6 |
| 2025-11-13 | OTIS | 89.62 | 90.02 | 89.12 | 89.22 | 89.22 | 1.985e+6 |
| 2025-11-13 | XEL | 79.51 | 79.95 | 78.89 | 78.94 | 78.94 | 5.275e+6 |
| 2025-11-13 | OXY | 41.72 | 42.01 | 41.23 | 41.58 | 41.58 | 8.679e+6 |
| 2025-11-13 | TRGP | 169.92 | 170.21 | 166.94 | 168.03 | 168.03 | 1.346e+6 |
| 2025-11-13 | PSKY | 15.34 | 15.65 | 15.15 | 15.23 | 15.23 | 5.958e+6 |
| 2025-11-13 | PANW | 209.8 | 211.99 | 203.18 | 204.77 | 204.77 | 5.361e+6 |
| 2025-11-13 | PAYC | 165.18 | 166.24 | 163.18 | 163.84 | 163.84 | 976,528 |
| 2025-11-13 | URBN | 62.81 | 63.8 | 62.35 | 63.2 | 63.2 | 2.430e+6 |
| 2025-11-13 | PGR | 208.89 | 211.19 | 208.4 | 209.71 | 209.71 | 2.674e+6 |
| 2025-11-13 | PAYX | 108.16 | 109.34 | 107.47 | 109.24 | 109.24 | 3.602e+6 |
| 2025-11-13 | UAL | 98.9 | 101.34 | 96.61 | 97.17 | 97.17 | 4.367e+6 |
| 2025-11-13 | STZ | 128.02 | 129.81 | 127.64 | 128 | 128 | 2.080e+6 |
| 2025-11-13 | VNO | 34.4 | 34.55 | 33.8 | 33.97 | 33.97 | 1.028e+6 |
| 2025-11-13 | WYNN | 123.71 | 125.16 | 122.01 | 122.16 | 122.16 | 1.045e+6 |
| 2025-11-13 | PBI | 9.16 | 9.3 | 9.11 | 9.12 | 9.12 | 2.482e+6 |
| 2025-11-13 | PCAR | 96.44 | 97.15 | 94.7 | 94.8 | 94.8 | 2.403e+6 |
| 2025-11-13 | UHS | 227.94 | 229.92 | 223.62 | 227.16 | 227.16 | 492,500 |
| 2025-11-13 | PCG | 16.58 | 16.74 | 16.54 | 16.55 | 16.55 | 2.041e+7 |
| 2025-11-13 | OI | 13 | 13.48 | 12.97 | 13.29 | 13.29 | 1.191e+6 |
| 2025-11-13 | WU | 8.48 | 8.71 | 8.47 | 8.52 | 8.52 | 8.785e+6 |
| 2025-11-13 | PEG | 81.99 | 82.31 | 80.87 | 81.08 | 81.08 | 2.268e+6 |
| 2025-11-13 | SOLS | 46.29 | 47.42 | 45.4 | 45.68 | 45.68 | 2.813e+6 |
| 2025-11-13 | SYK | 362.91 | 374.05 | 362.91 | 371.49 | 371.49 | 2.589e+6 |
| 2025-11-13 | PM | 152.91 | 153.27 | 150.27 | 152.38 | 152.38 | 5.294e+6 |
| 2025-11-13 | PENN | 15.11 | 15.25 | 14.71 | 14.8 | 14.8 | 2.859e+6 |
| 2025-11-13 | NCLH | 18.93 | 19.29 | 18.55 | 18.56 | 18.56 | 1.466e+7 |
| 2025-11-13 | XYZ | 65.37 | 65.67 | 61.63 | 62.3 | 62.3 | 8.569e+6 |
| 2025-11-13 | VRSK | 211.66 | 220.63 | 210.08 | 216.68 | 216.68 | 2.047e+6 |
| 2025-11-13 | VLO | 175.09 | 176.5 | 172.11 | 172.8 | 172.8 | 2.308e+6 |
| 2025-11-13 | PEP | 141.44 | 143.68 | 141 | 142.34 | 142.34 | 6.663e+6 |
| 2025-11-13 | RRC | 38.23 | 38.63 | 37.63 | 37.84 | 37.84 | 3.430e+6 |
| 2025-11-13 | SRE | 90.93 | 92.29 | 89.11 | 90.92 | 90.92 | 5.611e+6 |
| 2025-11-13 | MTB | 185.22 | 185.88 | 183.17 | 183.64 | 183.64 | 856,738 |
| 2025-11-13 | PFE | 25.1 | 25.62 | 24.83 | 24.95 | 24.95 | 1.231e+8 |
| 2025-11-13 | VRSN | 248.46 | 253.27 | 247.75 | 249.14 | 249.14 | 1.033e+6 |
| 2025-11-13 | PFG | 83.8 | 84.47 | 82.95 | 83.07 | 83.07 | 1.336e+6 |
| 2025-11-13 | VFC | 15.25 | 15.58 | 14.95 | 15.13 | 15.13 | 3.487e+6 |
| 2025-11-13 | SPGI | 489.54 | 504.11 | 489.54 | 500.81 | 500.81 | 1.963e+6 |