Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
71001–71050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-12 | PLTR | 190.58 | 190.58 | 180.4 | 184.17 | 184.17 | 5.535e+7 |
| 2025-11-12 | WYNN | 125.68 | 126.52 | 123.92 | 124.16 | 124.16 | 1.414e+6 |
| 2025-11-12 | UHS | 223.95 | 230.95 | 223.68 | 228.01 | 228.01 | 494,133 |
| 2025-11-12 | PCAR | 96.05 | 98.16 | 95.81 | 96.69 | 96.69 | 1.857e+6 |
| 2025-11-12 | PCG | 16.47 | 16.75 | 16.47 | 16.71 | 16.71 | 1.702e+7 |
| 2025-11-12 | TPR | 102.76 | 105.13 | 101.99 | 103.34 | 103.34 | 3.222e+6 |
| 2025-11-12 | WU | 8.55 | 8.75 | 8.44 | 8.48 | 8.48 | 8.358e+6 |
| 2025-11-12 | PEG | 82.37 | 82.51 | 81.59 | 82.2 | 82.2 | 2.209e+6 |
| 2025-11-12 | TXN | 159 | 162.63 | 158.55 | 161.21 | 161.21 | 6.241e+6 |
| 2025-11-12 | SYK | 362.22 | 368.69 | 360.92 | 365.44 | 365.44 | 1.678e+6 |
| 2025-11-12 | PENN | 15.62 | 15.72 | 15.24 | 15.28 | 15.28 | 2.973e+6 |
| 2025-11-12 | PM | 153.47 | 154.55 | 152.73 | 152.79 | 152.79 | 4.782e+6 |
| 2025-11-12 | NCLH | 18.86 | 19.47 | 18.84 | 18.94 | 18.94 | 1.465e+7 |
| 2025-11-12 | NKE | 63.28 | 64.36 | 62.93 | 63.38 | 63.38 | 1.481e+7 |
| 2025-11-12 | PEP | 141.9 | 142.82 | 141.41 | 141.73 | 141.73 | 5.790e+6 |
| 2025-11-12 | VLO | 176.95 | 178.42 | 174.18 | 174.53 | 174.53 | 1.801e+6 |
| 2025-11-12 | SRE | 92 | 92.57 | 90.6 | 91.16 | 91.16 | 2.946e+6 |
| 2025-11-12 | RRC | 38.31 | 39.04 | 38 | 38.26 | 38.26 | 3.063e+6 |
| 2025-11-12 | PFE | 24.58 | 25.11 | 24.43 | 25.03 | 25.03 | 9.601e+7 |
| 2025-11-12 | VRSN | 244.76 | 250.44 | 244.76 | 248.13 | 248.13 | 991,609 |
| 2025-11-12 | PFG | 82.66 | 83.92 | 82.66 | 83.7 | 83.7 | 1.163e+6 |
| 2025-11-12 | SPGI | 495.63 | 499.66 | 493.36 | 493.72 | 493.72 | 966,340 |
| 2025-11-12 | PG | 146.38 | 146.99 | 145.38 | 145.87 | 145.87 | 7.851e+6 |
| 2025-11-12 | ORCL | 235.29 | 235.36 | 224.79 | 225.6 | 225.6 | 2.420e+7 |
| 2025-11-12 | TTD | 44.89 | 45.5 | 43.53 | 43.79 | 43.79 | 1.034e+7 |
| 2025-11-12 | TTWO | 241.05 | 242.6 | 238.29 | 240.34 | 240.34 | 1.317e+6 |
| 2025-11-12 | PRU | 104.19 | 105.7 | 104.17 | 104.96 | 104.96 | 1.658e+6 |
| 2025-11-12 | VRT | 182 | 182.46 | 172.91 | 173.27 | 173.27 | 6.132e+6 |
| 2025-11-12 | STZ | 130.39 | 130.96 | 128.68 | 128.68 | 128.68 | 1.319e+6 |
| 2025-11-12 | PH | 857.42 | 865.79 | 841.93 | 850.81 | 850.81 | 904,435 |
| 2025-11-12 | SMCI | 39.19 | 39.45 | 37.57 | 37.91 | 37.91 | 2.475e+7 |
| 2025-11-12 | PTC | 177.97 | 180.17 | 177.43 | 178.16 | 178.16 | 1.039e+6 |
| 2025-11-12 | PSX | 136.79 | 138.4 | 134.59 | 134.76 | 134.76 | 2.058e+6 |
| 2025-11-12 | TXT | 82.29 | 83.26 | 82.29 | 82.44 | 82.44 | 1.055e+6 |
| 2025-11-12 | QRVO | 86.88 | 88.06 | 86.88 | 87.84 | 87.84 | 1.019e+6 |
| 2025-11-12 | PVH | 77.3 | 80.15 | 77.22 | 79.93 | 79.93 | 541,050 |
| 2025-11-12 | VMC | 293.86 | 296.59 | 292.87 | 293.95 | 293.95 | 989,372 |
| 2025-11-12 | WDAY | 227.87 | 229 | 225.15 | 225.93 | 225.93 | 1.563e+6 |
| 2025-11-12 | PWR | 450.96 | 456.22 | 448.13 | 449.22 | 449.22 | 706,241 |
| 2025-11-12 | VAL | 57.65 | 58.41 | 56.26 | 56.38 | 56.38 | 694,716 |
| 2025-11-12 | SPG | 180.03 | 181.03 | 179.47 | 179.51 | 179.51 | 1.480e+6 |
| 2025-11-12 | PYPL | 67.18 | 67.64 | 66.55 | 66.85 | 66.85 | 1.013e+7 |
| 2025-11-12 | NAVI | 11.39 | 11.85 | 11.39 | 11.84 | 11.84 | 657,600 |
| 2025-11-12 | SOLV | 73.91 | 74.71 | 73.39 | 73.83 | 73.83 | 1.003e+6 |
| 2025-11-12 | Q | 96.53 | 96.53 | 91.12 | 91.83 | 91.83 | 2.741e+6 |
| 2025-11-12 | QCOM | 173 | 175.39 | 172.88 | 174.65 | 174.65 | 8.786e+6 |
| 2025-11-12 | XRAY | 10.83 | 10.89 | 10.67 | 10.69 | 10.69 | 5.110e+6 |
| 2025-11-12 | R | 168.53 | 172.94 | 168.52 | 170.52 | 170.52 | 354,880 |
| 2025-11-12 | UNH | 323.74 | 338.25 | 322.39 | 334.2 | 334.2 | 1.040e+7 |
| 2025-11-12 | RCL | 261.8 | 268.23 | 260.58 | 261.15 | 261.15 | 1.384e+6 |