Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
71051–71100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-12 | NDAQ | 87.3 | 88.65 | 87.2 | 88.23 | 88.23 | 1.714e+6 |
| 2025-11-12 | REG | 69.51 | 69.76 | 68.51 | 68.55 | 68.55 | 1.203e+6 |
| 2025-11-12 | SYF | 73.7 | 75.49 | 73.7 | 74.88 | 74.88 | 2.756e+6 |
| 2025-11-12 | URI | 849.55 | 863.13 | 849.35 | 857.01 | 857.01 | 440,612 |
| 2025-11-12 | VNO | 35.35 | 35.94 | 34.57 | 34.6 | 34.6 | 2.084e+6 |
| 2025-11-12 | REGN | 676.22 | 688.06 | 670.03 | 679.04 | 679.04 | 1.208e+6 |
| 2025-11-12 | USB | 46.83 | 47.56 | 46.76 | 46.95 | 46.95 | 5.664e+6 |
| 2025-11-12 | RIG | 4.18 | 4.22 | 4.09 | 4.13 | 4.13 | 3.793e+7 |
| 2025-11-12 | SOLS | 46.07 | 47.04 | 45.42 | 46.88 | 46.88 | 3.171e+6 |
| 2025-11-12 | NTRS | 129.1 | 133.01 | 129 | 130.87 | 130.87 | 1.054e+6 |
| 2025-11-12 | MTB | 184.05 | 188.27 | 184.05 | 185.38 | 185.38 | 879,900 |
| 2025-11-12 | RJF | 162.87 | 166.75 | 162.44 | 164.73 | 164.73 | 874,316 |
| 2025-11-12 | TGNA | 19.91 | 19.95 | 19.8 | 19.9 | 19.9 | 1.527e+6 |
| 2025-11-12 | NSC | 284.11 | 287.11 | 283.86 | 284 | 284 | 960,134 |
| 2025-11-12 | RL | 335.06 | 341.19 | 333.77 | 338.42 | 338.42 | 494,101 |
| 2025-11-12 | OMC | 72.28 | 73.11 | 71.89 | 72.64 | 72.64 | 3.033e+6 |
| 2025-11-12 | RMD | 250.13 | 254.05 | 249.34 | 250.93 | 250.93 | 1.270e+6 |
| 2025-11-12 | SO | 88.99 | 89.82 | 88.7 | 89.69 | 89.69 | 5.588e+6 |
| 2025-11-12 | TMUS | 209.65 | 212.61 | 208.63 | 210.61 | 210.61 | 3.555e+6 |
| 2025-11-12 | ROP | 441.27 | 453.72 | 439.01 | 453.12 | 453.12 | 923,652 |
| 2025-11-12 | ROST | 162.32 | 162.73 | 160.45 | 162.14 | 162.14 | 2.536e+6 |
| 2025-11-12 | TROW | 101.13 | 102.47 | 101.13 | 101.98 | 101.98 | 1.431e+6 |
| 2025-11-12 | RSG | 205.43 | 206.9 | 203.26 | 203.97 | 203.97 | 1.138e+6 |
| 2025-11-12 | XYZ | 65.85 | 66.45 | 64.99 | 65.77 | 65.77 | 5.146e+6 |
| 2025-11-12 | WDC | 169.52 | 175.4 | 164.82 | 165.9 | 165.9 | 9.868e+6 |
| 2025-11-12 | MRNA | 26.07 | 27.1 | 25.97 | 26.71 | 26.71 | 9.582e+6 |
| 2025-11-12 | RVTY | 93.93 | 95.09 | 93.76 | 94 | 94 | 1.163e+6 |
| 2025-11-12 | SATS | 71.59 | 72.25 | 69.43 | 69.63 | 69.63 | 2.932e+6 |
| 2025-11-12 | UBER | 94.11 | 95.18 | 92.76 | 93.57 | 93.57 | 1.600e+7 |
| 2025-11-12 | A | 149.32 | 152.07 | 148.19 | 150.92 | 150.92 | 2.065e+6 |
| 2025-11-12 | AA | 38.05 | 40.25 | 38.03 | 39.9 | 39.9 | 8.545e+6 |
| 2025-11-12 | AAL | 13.1 | 13.53 | 13.02 | 13.46 | 13.46 | 4.603e+7 |
| 2025-11-12 | AAP | 50.78 | 51.63 | 49.82 | 50.49 | 50.49 | 1.940e+6 |
| 2025-11-12 | AAPL | 274.49 | 275.22 | 271.19 | 272.96 | 272.96 | 4.840e+7 |
| 2025-11-12 | ABBV | 221.76 | 230.22 | 221.65 | 229.46 | 229.46 | 8.583e+6 |
| 2025-11-12 | ABNB | 122.66 | 122.85 | 120.71 | 121.69 | 121.69 | 3.714e+6 |
| 2025-11-12 | ABT | 125.52 | 127.64 | 125.14 | 127.38 | 127.38 | 4.980e+6 |
| 2025-11-12 | ACGL | 90.66 | 91.94 | 90.48 | 91.78 | 91.78 | 1.911e+6 |
| 2025-11-12 | ACN | 240.55 | 243.47 | 238.88 | 243.04 | 243.04 | 3.231e+6 |
| 2025-11-12 | ADBE | 333.61 | 338.4 | 333.18 | 337.05 | 337.05 | 2.990e+6 |
| 2025-11-12 | ADI | 235.35 | 240.4 | 234.28 | 239.84 | 239.84 | 4.678e+6 |
| 2025-11-12 | ADM | 55.9 | 56.87 | 55.76 | 56.47 | 56.47 | 3.131e+6 |
| 2025-11-12 | ADP | 251.5 | 252.6 | 249.81 | 250.85 | 250.85 | 1.772e+6 |
| 2025-11-12 | ADSK | 301.55 | 303.2 | 300.3 | 301.74 | 301.74 | 1.191e+6 |
| 2025-11-12 | ADT | 8 | 8.2 | 8 | 8.19 | 8.19 | 1.058e+7 |
| 2025-11-12 | AEE | 103.62 | 104.45 | 103.3 | 104.25 | 104.25 | 1.328e+6 |
| 2025-11-12 | AEP | 120.87 | 121.15 | 119.98 | 120.84 | 120.84 | 3.493e+6 |
| 2025-11-12 | AES | 13.93 | 13.93 | 13.62 | 13.73 | 13.73 | 7.859e+6 |
| 2025-11-12 | AFL | 111.99 | 113.1 | 111.94 | 112.83 | 112.83 | 1.825e+6 |
| 2025-11-12 | AIG | 75.25 | 77.29 | 74.63 | 77.14 | 77.14 | 4.893e+6 |