Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
71601–71650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-11 | RSG | 202.9 | 205.98 | 202.9 | 205.94 | 205.94 | 1.338e+6 |
| 2025-11-11 | ROK | 387.35 | 389.22 | 383.98 | 388.1 | 388.1 | 1.034e+6 |
| 2025-11-11 | RVTY | 92.77 | 94.63 | 92.74 | 94.18 | 94.18 | 1.049e+6 |
| 2025-11-11 | UDR | 33.83 | 34.28 | 33.73 | 34.21 | 34.21 | 2.050e+6 |
| 2025-11-11 | SATS | 72.97 | 73.77 | 71.11 | 71.28 | 71.28 | 2.088e+6 |
| 2025-11-11 | PRGO | 13.69 | 13.87 | 13.61 | 13.68 | 13.68 | 3.756e+6 |
| 2025-11-11 | SBNY | 0.705 | 0.735 | 0.6 | 0.6 | 0.6 | 803,800 |
| 2025-11-11 | VRSK | 213.02 | 214.76 | 211.66 | 214.28 | 214.28 | 891,300 |
| 2025-11-11 | SBUX | 83.34 | 85.36 | 83.26 | 84.75 | 84.75 | 9.576e+6 |
| 2025-11-11 | MRNA | 24.95 | 26.62 | 24.71 | 26.41 | 26.41 | 1.171e+7 |
| 2025-11-11 | SE | 159.03 | 159.09 | 141.2 | 142.31 | 142.31 | 1.601e+7 |
| 2025-11-11 | STI | 11.52 | 11.52 | 10.2 | 10.3 | 10.3 | 98,600 |
| 2025-11-11 | SHW | 341.04 | 344.07 | 339.33 | 342.63 | 342.63 | 2.217e+6 |
| 2025-11-11 | SPG | 179.56 | 181.33 | 179.56 | 180.67 | 180.67 | 1.252e+6 |
| 2025-11-11 | SIG | 103.79 | 103.82 | 101.38 | 102.41 | 102.41 | 837,117 |
| 2025-11-11 | NKE | 60.94 | 62.78 | 60.45 | 62.34 | 62.34 | 1.765e+7 |
| 2025-11-11 | T | 24.39 | 24.75 | 24.34 | 24.63 | 24.63 | 4.096e+7 |
| 2025-11-11 | WSM | 193.25 | 193.41 | 189.6 | 190.13 | 190.13 | 664,204 |
| 2025-11-11 | TAP | 46.07 | 46.79 | 45.28 | 46.2 | 46.2 | 2.889e+6 |
| 2025-11-11 | WDC | 171.33 | 178.22 | 169.42 | 169.77 | 169.77 | 9.244e+6 |
| 2025-11-11 | TDG | 1,285.2 | 1,296.42 | 1,273.23 | 1,294 | 1,294 | 330,150 |
| 2025-11-11 | PNW | 86.57 | 87.2 | 85.96 | 87.14 | 87.14 | 1.881e+6 |
| 2025-11-11 | TDY | 519.22 | 519.25 | 512.56 | 514.91 | 514.91 | 375,300 |
| 2025-11-11 | TECH | 57.74 | 59.63 | 57.74 | 58.91 | 58.91 | 2.229e+6 |
| 2025-11-11 | TE | 4.4 | 4.45 | 4.06 | 4.41 | 4.41 | 1.198e+7 |
| 2025-11-11 | RL | 331.79 | 335.74 | 328.32 | 332.02 | 332.02 | 523,302 |
| 2025-11-11 | TEL | 244 | 244.97 | 242.55 | 244.65 | 244.65 | 1.557e+6 |
| 2025-11-11 | TGNA | 19.7 | 19.96 | 19.68 | 19.95 | 19.95 | 1.939e+6 |
| 2025-11-11 | TER | 183.07 | 183.07 | 175.37 | 176.95 | 176.95 | 2.929e+6 |
| 2025-11-11 | UA | 4.31 | 4.51 | 4.31 | 4.44 | 4.44 | 6.615e+6 |
| 2025-11-11 | TFX | 108.07 | 111.9 | 107.09 | 111.31 | 111.31 | 792,813 |
| 2025-11-11 | SO | 88.74 | 89.26 | 88.38 | 88.96 | 88.96 | 3.885e+6 |
| 2025-11-11 | TGT | 88.5 | 89.22 | 88.07 | 88.69 | 88.69 | 4.763e+6 |
| 2025-11-11 | WMB | 59.66 | 60.2 | 59.17 | 59.66 | 59.66 | 6.417e+6 |
| 2025-11-11 | THC | 195.54 | 202.26 | 192.99 | 198.32 | 198.32 | 1.109e+6 |
| 2025-11-11 | QRVO | 87.22 | 88.56 | 86.41 | 86.52 | 86.52 | 1.086e+6 |
| 2025-11-11 | TKO | 178.16 | 178.89 | 175.75 | 178.29 | 178.29 | 972,600 |
| 2025-11-11 | RTX | 176.78 | 177.96 | 175.4 | 177.19 | 177.19 | 3.388e+6 |
| 2025-11-11 | TMO | 574.94 | 586.56 | 573.81 | 585.46 | 585.46 | 1.378e+6 |
| 2025-11-11 | SWKS | 67.87 | 68.86 | 66.88 | 67.27 | 67.27 | 2.988e+6 |
| 2025-11-11 | TPL | 331.8 | 334.59 | 327.38 | 328.74 | 328.74 | 205,800 |
| 2025-11-11 | TJX | 145.87 | 146.27 | 144.31 | 144.85 | 144.85 | 2.980e+6 |
| 2025-11-11 | TRIP | 15.3 | 15.91 | 15.27 | 15.46 | 15.46 | 4.745e+6 |
| 2025-11-11 | TFC | 43.83 | 44.11 | 43.56 | 43.88 | 43.88 | 4.799e+6 |
| 2025-11-11 | TRMB | 79.5 | 80.19 | 79.17 | 79.58 | 79.58 | 840,027 |
| 2025-11-11 | SNDK | 262.29 | 275.87 | 255.87 | 271.58 | 271.58 | 1.218e+7 |
| 2025-11-11 | TRV | 281.64 | 284.56 | 279.87 | 283.86 | 283.86 | 1.453e+6 |
| 2025-11-11 | PRU | 104.48 | 104.93 | 103.81 | 103.93 | 103.93 | 1.849e+6 |
| 2025-11-11 | TT | 429.79 | 432.13 | 419.07 | 419.65 | 419.65 | 1.255e+6 |
| 2025-11-11 | SOLSV | 47.24 | 49.98 | 46 | 46.12 | 46.12 | 3.260e+6 |