Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
71651–71700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-11 | VRTX | 423.3 | 429.48 | 417.12 | 429.22 | 429.22 | 990,097 |
| 2025-11-11 | PGR | 205.32 | 207.48 | 204.98 | 206.67 | 206.67 | 2.390e+6 |
| 2025-11-11 | VST | 185.41 | 187.43 | 178.32 | 178.67 | 178.67 | 4.543e+6 |
| 2025-11-11 | TSCO | 54.95 | 56.44 | 54.95 | 55.45 | 55.45 | 7.143e+6 |
| 2025-11-11 | VTR | 75.01 | 75.39 | 74.66 | 75.22 | 75.22 | 2.377e+6 |
| 2025-11-11 | VNO | 35.64 | 36.19 | 35.37 | 35.52 | 35.52 | 916,600 |
| 2025-11-11 | VTRS | 9.95 | 10.98 | 9.95 | 10.9 | 10.9 | 1.195e+7 |
| 2025-11-11 | RRC | 37.72 | 38.81 | 37.72 | 38.7 | 38.7 | 2.760e+6 |
| 2025-11-11 | WAB | 208.43 | 209.72 | 204.99 | 207.19 | 207.19 | 1.042e+6 |
| 2025-11-11 | ORCL | 234.78 | 235.99 | 227.48 | 234.7 | 234.7 | 2.069e+7 |
| 2025-11-11 | WAT | 380 | 388.55 | 377.9 | 386.14 | 386.14 | 536,709 |
| 2025-11-11 | SLB | 36.7 | 37.56 | 36.61 | 37.1 | 37.1 | 1.043e+7 |
| 2025-11-11 | WBD | 22.95 | 23.19 | 22.76 | 23.05 | 23.05 | 1.893e+7 |
| 2025-11-11 | WRB | 74.93 | 75.34 | 74.3 | 75.05 | 75.05 | 1.298e+6 |
| 2025-11-11 | WEC | 109.7 | 110.22 | 109.32 | 109.73 | 109.73 | 2.033e+6 |
| 2025-11-11 | RF | 24.6 | 24.81 | 24.36 | 24.57 | 24.57 | 1.776e+7 |
| 2025-11-11 | WELL | 190.09 | 191.46 | 188.41 | 190.98 | 190.98 | 2.139e+6 |
| 2025-11-11 | TMUS | 206.08 | 210.15 | 205.48 | 209.92 | 209.92 | 5.043e+6 |
| 2025-11-11 | WFC | 85.2 | 86.14 | 85.14 | 85.28 | 85.28 | 1.385e+7 |
| 2025-11-11 | SW | 34.86 | 35.31 | 34.54 | 34.7 | 34.7 | 7.861e+6 |
| 2025-11-11 | WHR | 64.37 | 65.06 | 63.99 | 64.39 | 64.39 | 1.085e+6 |
| 2025-11-11 | VEEV | 295.81 | 300.43 | 294.97 | 299.1 | 299.1 | 769,039 |
| 2025-11-11 | WM | 200.06 | 202.12 | 199.45 | 201.68 | 201.68 | 1.510e+6 |
| 2025-11-11 | TXN | 158.57 | 160.3 | 157.41 | 157.89 | 157.89 | 7.274e+6 |
| 2025-11-11 | WMT | 101.89 | 103.12 | 101.71 | 102.82 | 102.82 | 1.318e+7 |
| 2025-11-11 | SYF | 73.98 | 74.43 | 73.29 | 73.82 | 73.82 | 2.231e+6 |
| 2025-11-11 | WST | 276.63 | 279.42 | 275.72 | 276.73 | 276.73 | 718,448 |
| 2025-11-11 | WTW | 319.74 | 321.35 | 315.7 | 320.19 | 320.19 | 660,900 |
| 2025-11-11 | STZ | 127.2 | 131.26 | 127.2 | 130.09 | 130.09 | 2.921e+6 |
| 2025-11-11 | YUM | 147.7 | 149.53 | 147.43 | 149.35 | 149.35 | 1.610e+6 |
| 2025-11-11 | TSN | 53.33 | 54.79 | 53.11 | 54.58 | 54.58 | 3.545e+6 |
| 2025-11-11 | ZBRA | 258.02 | 261.49 | 254.74 | 255.17 | 255.17 | 482,129 |
| 2025-11-11 | MTB | 185.96 | 186.27 | 183.17 | 184.01 | 184.01 | 804,400 |
| 2025-11-11 | ZION | 51.43 | 52.05 | 51 | 51.45 | 51.45 | 1.445e+6 |
| 2025-11-11 | V | 333.46 | 337.03 | 331.17 | 336.86 | 336.86 | 4.453e+6 |
| 2025-11-11 | SNA | 337.39 | 338.35 | 335.01 | 336.09 | 336.09 | 174,437 |
| 2025-11-11 | NTRS | 128.85 | 130.45 | 128.48 | 128.86 | 128.86 | 952,317 |
| 2025-11-11 | NE | 28.64 | 30.16 | 28.64 | 29.66 | 29.66 | 1.344e+6 |
| 2025-11-11 | STX | 288.01 | 294.86 | 282.29 | 286.75 | 286.75 | 3.881e+6 |
| 2025-11-11 | TYL | 465.71 | 470.19 | 461.91 | 470 | 470 | 265,104 |
| 2025-11-11 | OMC | 71.81 | 72.58 | 70.95 | 72.46 | 72.46 | 2.345e+6 |
| 2025-11-11 | PNC | 183.16 | 183.53 | 181.63 | 182.01 | 182.01 | 1.140e+6 |
| 2025-11-11 | VICI | 29.67 | 29.79 | 29.54 | 29.66 | 29.66 | 4.521e+6 |
| 2025-11-11 | SNPS | 398.12 | 399.69 | 390.02 | 395.6 | 395.6 | 1.718e+6 |
| 2025-11-11 | LLY | 961.88 | 995.12 | 960.62 | 983.84 | 983.84 | 4.166e+6 |
| 2025-11-11 | A | 146.32 | 149.38 | 146.19 | 148.82 | 148.82 | 1.219e+6 |
| 2025-11-11 | HUM | 237.96 | 243.43 | 236.49 | 241.42 | 241.42 | 1.492e+6 |
| 2025-11-11 | AA | 38.67 | 38.76 | 37.23 | 37.36 | 37.36 | 4.302e+6 |
| 2025-11-11 | ES | 70.51 | 71.07 | 70 | 70.92 | 70.92 | 2.592e+6 |
| 2025-11-11 | AAL | 13.3 | 13.36 | 12.95 | 12.99 | 12.99 | 4.127e+7 |