Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
71551–71600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-11 | PBI | 9.18 | 9.34 | 9.14 | 9.3 | 9.3 | 2.816e+6 |
| 2025-11-11 | NFLX | 111.76 | 113.92 | 111.28 | 113.64 | 113.64 | 2.797e+7 |
| 2025-11-11 | PCAR | 97 | 97.47 | 95.79 | 95.92 | 95.92 | 2.892e+6 |
| 2025-11-11 | PPG | 94.82 | 95.08 | 94.09 | 94.74 | 94.74 | 1.057e+6 |
| 2025-11-11 | PCG | 16.5 | 16.62 | 16.4 | 16.49 | 16.49 | 2.115e+7 |
| 2025-11-11 | XYL | 150 | 150.16 | 148.75 | 148.85 | 148.85 | 789,500 |
| 2025-11-11 | PEG | 81.85 | 82.46 | 81.51 | 82.42 | 82.42 | 1.320e+6 |
| 2025-11-11 | TPR | 104.3 | 105.38 | 101.33 | 101.41 | 101.41 | 3.060e+6 |
| 2025-11-11 | PENN | 15.63 | 15.94 | 15.31 | 15.49 | 15.49 | 3.511e+6 |
| 2025-11-11 | VLTO | 97.99 | 98.32 | 97.39 | 97.62 | 97.62 | 1.736e+6 |
| 2025-11-11 | PEP | 140.63 | 143.07 | 140.04 | 142.4 | 142.4 | 7.684e+6 |
| 2025-11-11 | SEE | 36.65 | 37.24 | 36.45 | 36.98 | 36.98 | 1.186e+6 |
| 2025-11-11 | PFE | 23.69 | 24.68 | 23.64 | 24.68 | 24.68 | 1.397e+8 |
| 2025-11-11 | PLD | 123.27 | 124.44 | 122.73 | 124.29 | 124.29 | 2.068e+6 |
| 2025-11-11 | PFG | 82.29 | 83.08 | 82.11 | 82.84 | 82.84 | 1.573e+6 |
| 2025-11-11 | STLD | 151.59 | 153.33 | 151.06 | 151.46 | 151.46 | 905,776 |
| 2025-11-11 | PG | 143.85 | 146.5 | 143.56 | 146.39 | 146.39 | 7.333e+6 |
| 2025-11-11 | SJM | 104.44 | 106.23 | 104.44 | 105.21 | 105.21 | 1.110e+6 |
| 2025-11-11 | PH | 834.41 | 863.15 | 829.95 | 854.4 | 854.4 | 866,504 |
| 2025-11-11 | TTD | 43.31 | 44.49 | 43.05 | 44.2 | 44.2 | 1.314e+7 |
| 2025-11-11 | PTC | 177.27 | 179.42 | 176.4 | 178 | 178 | 995,342 |
| 2025-11-11 | ZTS | 118.64 | 120.3 | 118.55 | 119.09 | 119.09 | 5.575e+6 |
| 2025-11-11 | PVH | 76.91 | 77.27 | 76.16 | 76.44 | 76.44 | 415,507 |
| 2025-11-11 | VNT | 37.77 | 37.78 | 37.21 | 37.27 | 37.27 | 997,900 |
| 2025-11-11 | PWR | 446.59 | 452.36 | 440.42 | 448.71 | 448.71 | 728,163 |
| 2025-11-11 | XOM | 116.23 | 118.17 | 116.23 | 117.16 | 117.16 | 1.608e+7 |
| 2025-11-11 | PYPL | 65.9 | 67.59 | 65.88 | 67.04 | 67.04 | 1.003e+7 |
| 2025-11-11 | VZ | 38.78 | 39.49 | 38.77 | 39.41 | 39.41 | 2.536e+7 |
| 2025-11-11 | Q | 98.32 | 102.01 | 95.37 | 96.4 | 96.4 | 2.493e+6 |
| 2025-11-11 | TSLA | 439.4 | 442.49 | 432.36 | 439.62 | 439.62 | 6.053e+7 |
| 2025-11-11 | QCOM | 169.04 | 173.97 | 169.04 | 171.99 | 171.99 | 8.419e+6 |
| 2025-11-11 | XRX | 2.94 | 2.97 | 2.88 | 2.91 | 2.91 | 2.176e+6 |
| 2025-11-11 | R | 167.27 | 169.44 | 165.93 | 167.95 | 167.95 | 376,435 |
| 2025-11-11 | ZBH | 88.65 | 89.27 | 86.98 | 88.03 | 88.03 | 2.018e+6 |
| 2025-11-11 | RCL | 262.22 | 265.2 | 258.95 | 261.27 | 261.27 | 2.499e+6 |
| 2025-11-11 | NBR | 52.47 | 54.11 | 51.57 | 51.79 | 51.79 | 388,868 |
| 2025-11-11 | REG | 68.88 | 69.97 | 68.26 | 69.79 | 69.79 | 979,801 |
| 2025-11-11 | SBAC | 197.1 | 203.53 | 195.86 | 199.16 | 199.16 | 967,700 |
| 2025-11-11 | REGN | 648.92 | 673.67 | 648.82 | 671.9 | 671.9 | 977,533 |
| 2025-11-11 | PPL | 36.38 | 36.46 | 36.15 | 36.29 | 36.29 | 4.821e+6 |
| 2025-11-11 | RIG | 4.23 | 4.39 | 4.22 | 4.23 | 4.23 | 5.394e+7 |
| 2025-11-11 | TRGP | 169.21 | 172.17 | 168.35 | 171.51 | 171.51 | 1.274e+6 |
| 2025-11-11 | RJF | 160.76 | 163.33 | 160.76 | 162.35 | 162.35 | 614,849 |
| 2025-11-11 | SWK | 66.86 | 67.02 | 65.92 | 66.1 | 66.1 | 938,739 |
| 2025-11-11 | RMD | 248.34 | 252.8 | 246.26 | 250.5 | 250.5 | 1.317e+6 |
| 2025-11-11 | STE | 263.18 | 266.2 | 262.37 | 265.37 | 265.37 | 809,706 |
| 2025-11-11 | ROP | 446.73 | 447.33 | 439.27 | 441.24 | 441.24 | 772,964 |
| 2025-11-11 | SCHW | 94.07 | 96.18 | 93.99 | 95.18 | 95.18 | 5.642e+6 |
| 2025-11-11 | ROST | 161.96 | 162.69 | 160.69 | 162.02 | 162.02 | 1.718e+6 |
| 2025-11-11 | NDSN | 233.56 | 234.98 | 232.53 | 234.87 | 234.87 | 208,300 |