Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
72151–72200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-10 | OGN | 6.88 | 7.71 | 6.81 | 7.66 | 7.66 | 1.680e+7 |
| 2025-11-10 | OKE | 66.69 | 67.12 | 65.24 | 66.19 | 66.19 | 3.272e+6 |
| 2025-11-10 | ON | 49.05 | 49.19 | 47.75 | 48.54 | 48.54 | 6.229e+6 |
| 2025-11-10 | ORLY | 96.24 | 98.42 | 95.68 | 98.1 | 98.1 | 5.320e+6 |
| 2025-11-10 | OTIS | 89.33 | 89.36 | 88.65 | 88.9 | 88.9 | 2.022e+6 |
| 2025-11-10 | SBAC | 191.95 | 196.92 | 191.56 | 195.8 | 195.8 | 717,613 |
| 2025-11-10 | RHI | 24.9 | 25.08 | 23.68 | 24.13 | 24.13 | 2.197e+6 |
| 2025-11-10 | OXY | 41.18 | 41.38 | 40.46 | 41.36 | 41.36 | 1.191e+7 |
| 2025-11-10 | PANW | 214.22 | 216.82 | 212.72 | 216.54 | 216.54 | 4.917e+6 |
| 2025-11-10 | VLTO | 98.49 | 98.73 | 97.42 | 97.99 | 97.99 | 1.527e+6 |
| 2025-11-10 | SYF | 73.1 | 74.18 | 72.71 | 74.09 | 74.09 | 3.135e+6 |
| 2025-11-10 | VFC | 14.86 | 14.94 | 14.26 | 14.49 | 14.49 | 4.551e+6 |
| 2025-11-10 | PAYC | 162.02 | 166.12 | 161.69 | 165.97 | 165.97 | 987,900 |
| 2025-11-10 | QRVO | 87 | 87.45 | 85.81 | 86.88 | 86.88 | 1.374e+6 |
| 2025-11-10 | STZ | 126.29 | 127.22 | 124.8 | 126.79 | 126.79 | 2.268e+6 |
| 2025-11-10 | PAYX | 109.49 | 110.07 | 107.64 | 108.93 | 108.93 | 2.397e+6 |
| 2025-11-10 | SOLS | 47.23 | 48.95 | 46.58 | 47.14 | 47.14 | 4.771e+6 |
| 2025-11-10 | PBI | 9.21 | 9.28 | 9.04 | 9.13 | 9.13 | 3.284e+6 |
| 2025-11-10 | PLTR | 184.31 | 194.93 | 183.52 | 193.61 | 193.61 | 8.776e+7 |
| 2025-11-10 | PCAR | 96.97 | 97.5 | 95.63 | 96.86 | 96.86 | 2.067e+6 |
| 2025-11-10 | WSM | 195.74 | 198.07 | 188.09 | 193.27 | 193.27 | 782,307 |
| 2025-11-10 | SEDG | 41.57 | 48.6 | 41.02 | 45.38 | 45.38 | 9.119e+6 |
| 2025-11-10 | NDSN | 232.2 | 233.47 | 228.67 | 233.24 | 233.24 | 218,734 |
| 2025-11-10 | PCG | 16.41 | 16.64 | 16.28 | 16.46 | 16.46 | 2.044e+7 |
| 2025-11-10 | PEG | 81.7 | 82.49 | 81.47 | 81.92 | 81.92 | 2.173e+6 |
| 2025-11-10 | PENN | 15.03 | 15.92 | 15 | 15.6 | 15.6 | 4.818e+6 |
| 2025-11-10 | NTRS | 128.6 | 129.88 | 128.02 | 128.59 | 128.59 | 892,500 |
| 2025-11-10 | SO | 88.99 | 89.17 | 87.81 | 88.59 | 88.59 | 6.178e+6 |
| 2025-11-10 | PEP | 139.86 | 140.38 | 138.66 | 139.99 | 139.99 | 6.618e+6 |
| 2025-11-10 | PFE | 23.86 | 24.08 | 23.14 | 23.6 | 23.6 | 1.490e+8 |
| 2025-11-10 | PFG | 81.53 | 82.54 | 81.34 | 82.05 | 82.05 | 1.486e+6 |
| 2025-11-10 | PG | 144.26 | 144.49 | 142 | 143.39 | 143.39 | 1.021e+7 |
| 2025-11-10 | STLD | 152.08 | 152.97 | 149.31 | 151.51 | 151.51 | 1.268e+6 |
| 2025-11-10 | PH | 841.76 | 846.51 | 818.94 | 837.18 | 837.18 | 862,761 |
| 2025-11-10 | PTC | 177.21 | 178.68 | 175.21 | 177.49 | 177.49 | 719,700 |
| 2025-11-10 | TTD | 44.05 | 44.87 | 42.01 | 43.26 | 43.26 | 2.344e+7 |
| 2025-11-10 | PVH | 78.01 | 78.25 | 75.97 | 76.45 | 76.45 | 614,736 |
| 2025-11-10 | PWR | 454.87 | 456.66 | 439.46 | 450.18 | 450.18 | 700,575 |
| 2025-11-10 | VNT | 38.24 | 38.28 | 37.35 | 37.85 | 37.85 | 973,200 |
| 2025-11-10 | PYPL | 66.71 | 67.07 | 65.39 | 65.9 | 65.9 | 1.113e+7 |
| 2025-11-10 | Q | 94.8 | 99.26 | 93.47 | 96.47 | 96.47 | 3.220e+6 |
| 2025-11-10 | VZ | 38.64 | 38.88 | 38.32 | 38.59 | 38.59 | 2.241e+7 |
| 2025-11-10 | QCOM | 171.77 | 172.8 | 167.56 | 169.61 | 169.61 | 1.013e+7 |
| 2025-11-10 | TSLA | 439.6 | 449.67 | 433.36 | 445.23 | 445.23 | 7.652e+7 |
| 2025-11-10 | R | 167.47 | 168.83 | 165.74 | 167.21 | 167.21 | 391,022 |
| 2025-11-10 | SLG | 51.2 | 51.24 | 49.24 | 49.27 | 49.27 | 800,839 |
| 2025-11-10 | POOL | 247.29 | 247.53 | 243.07 | 244.35 | 244.35 | 692,210 |
| 2025-11-10 | RCL | 257.32 | 263.18 | 253.94 | 262.68 | 262.68 | 2.626e+6 |
| 2025-11-10 | REG | 68.33 | 69 | 67.98 | 68.64 | 68.64 | 1.098e+6 |
| 2025-11-10 | WRB | 73.32 | 74.58 | 73.06 | 74.55 | 74.55 | 2.867e+6 |