Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
70401–70450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-13 | NBR | 48.47 | 49.51 | 47.46 | 48.58 | 48.58 | 388,400 |
| 2025-11-13 | PRU | 104.76 | 105.57 | 104.42 | 105.02 | 105.02 | 1.613e+6 |
| 2025-11-13 | TTWO | 239.52 | 242.09 | 237.27 | 237.55 | 237.55 | 1.358e+6 |
| 2025-11-13 | PG | 146.04 | 146.84 | 145.5 | 145.82 | 145.82 | 7.567e+6 |
| 2025-11-13 | SLG | 48.47 | 48.89 | 47.12 | 47.28 | 47.28 | 1.013e+6 |
| 2025-11-13 | VRT | 169.88 | 170.55 | 160.57 | 163.54 | 163.54 | 1.139e+7 |
| 2025-11-13 | PH | 845.83 | 853.01 | 836.34 | 838.48 | 838.48 | 970,747 |
| 2025-11-13 | SYY | 74.26 | 74.75 | 73.88 | 73.96 | 73.96 | 2.743e+6 |
| 2025-11-13 | SMCI | 37.76 | 37.8 | 34.78 | 35.09 | 35.09 | 3.747e+7 |
| 2025-11-13 | PTC | 177.01 | 179.22 | 174.16 | 174.57 | 174.57 | 1.113e+6 |
| 2025-11-13 | TSLA | 423.13 | 424.5 | 396.34 | 401.99 | 401.99 | 1.189e+8 |
| 2025-11-13 | TXT | 82.37 | 83.08 | 81.09 | 81.41 | 81.41 | 965,800 |
| 2025-11-13 | QRVO | 87.06 | 88.28 | 85.85 | 86.2 | 86.2 | 1.009e+6 |
| 2025-11-13 | PVH | 79.99 | 80.87 | 77.86 | 78.24 | 78.24 | 486,300 |
| 2025-11-13 | VMC | 294.24 | 296.19 | 282.33 | 283 | 283 | 1.328e+6 |
| 2025-11-13 | PWR | 447.8 | 449.21 | 424.55 | 426.74 | 426.74 | 1.277e+6 |
| 2025-11-13 | MRNA | 26.11 | 26.2 | 24.8 | 24.96 | 24.96 | 1.069e+7 |
| 2025-11-13 | TXN | 160.66 | 163.53 | 159.62 | 160.36 | 160.36 | 7.720e+6 |
| 2025-11-13 | NAVI | 11.77 | 11.95 | 11.74 | 11.82 | 11.82 | 637,000 |
| 2025-11-13 | PYPL | 66.16 | 66.93 | 64.81 | 64.99 | 64.99 | 1.419e+7 |
| 2025-11-13 | Q | 91.37 | 91.62 | 84.7 | 85.78 | 85.78 | 3.926e+6 |
| 2025-11-13 | SOLV | 73.51 | 75.98 | 73.05 | 75.22 | 75.22 | 1.341e+6 |
| 2025-11-13 | QCOM | 174.62 | 176.79 | 171.06 | 172.51 | 172.51 | 9.526e+6 |
| 2025-11-13 | UA | 4.55 | 4.64 | 4.45 | 4.47 | 4.47 | 3.647e+6 |
| 2025-11-13 | XRAY | 10.64 | 10.97 | 10.57 | 10.79 | 10.79 | 3.942e+6 |
| 2025-11-13 | R | 170.03 | 172.05 | 166.33 | 167.02 | 167.02 | 394,505 |
| 2025-11-13 | SPG | 178.71 | 180.8 | 178.5 | 179.31 | 179.31 | 1.468e+6 |
| 2025-11-13 | UNH | 333.51 | 334.18 | 326.55 | 327.76 | 327.76 | 7.789e+6 |
| 2025-11-13 | TSCO | 55.42 | 56.44 | 55.31 | 55.69 | 55.69 | 4.264e+6 |
| 2025-11-13 | RCL | 261.53 | 264.4 | 252.58 | 253.54 | 253.54 | 1.533e+6 |
| 2025-11-13 | NDAQ | 87.75 | 88.06 | 86.81 | 86.9 | 86.9 | 1.678e+6 |
| 2025-11-13 | REG | 68.2 | 68.87 | 68.2 | 68.38 | 68.38 | 963,350 |
| 2025-11-13 | VAL | 56.46 | 57.25 | 55.78 | 56.56 | 56.56 | 833,115 |
| 2025-11-13 | URI | 855.27 | 862.27 | 838.24 | 839.63 | 839.63 | 483,412 |
| 2025-11-13 | REGN | 680.32 | 710.78 | 677.26 | 692.26 | 692.26 | 1.505e+6 |
| 2025-11-13 | TFC | 44.06 | 44.52 | 43.74 | 43.9 | 43.9 | 1.145e+7 |
| 2025-11-13 | USB | 46.79 | 47.08 | 46.14 | 46.38 | 46.38 | 6.288e+6 |
| 2025-11-13 | SYF | 74.12 | 74.91 | 73.11 | 73.19 | 73.19 | 3.981e+6 |
| 2025-11-13 | RIG | 4.13 | 4.23 | 3.98 | 4.01 | 4.01 | 4.139e+7 |
| 2025-11-13 | SW | 34.36 | 34.64 | 33.79 | 33.96 | 33.96 | 4.892e+6 |
| 2025-11-13 | NTRS | 130 | 130.81 | 126.89 | 127.42 | 127.42 | 1.027e+6 |
| 2025-11-13 | TTD | 43.5 | 43.86 | 42.49 | 42.87 | 42.87 | 9.301e+6 |
| 2025-11-13 | NSC | 283.56 | 284.08 | 280.53 | 281.06 | 281.06 | 1.296e+6 |
| 2025-11-13 | SO | 89.8 | 90.17 | 88.9 | 88.99 | 88.99 | 5.696e+6 |
| 2025-11-13 | NFLX | 115.85 | 116.73 | 114.57 | 115.42 | 115.42 | 4.014e+7 |
| 2025-11-13 | RJF | 163.88 | 165.06 | 159.63 | 160.03 | 160.03 | 1.134e+6 |
| 2025-11-13 | SNDK | 268 | 271.84 | 234.13 | 243.57 | 243.57 | 2.327e+7 |
| 2025-11-13 | RL | 336.95 | 339.61 | 329.87 | 331.02 | 331.02 | 444,100 |
| 2025-11-13 | NKE | 64.86 | 65.41 | 64.04 | 65.18 | 65.18 | 2.192e+7 |
| 2025-11-13 | RMD | 249.69 | 253.75 | 248.41 | 250.78 | 250.78 | 1.124e+6 |