Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
72201–72250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-10 | TECH | 57.51 | 58.15 | 56.71 | 57.2 | 57.2 | 1.841e+6 |
| 2025-11-10 | NBR | 52.9 | 53.04 | 51.27 | 52.12 | 52.12 | 273,638 |
| 2025-11-10 | REGN | 653.43 | 663.38 | 650.63 | 652.17 | 652.17 | 824,903 |
| 2025-11-10 | TRGP | 171.73 | 172.55 | 166.83 | 167.8 | 167.8 | 1.593e+6 |
| 2025-11-10 | RIG | 4.04 | 4.25 | 3.97 | 4.2 | 4.2 | 5.534e+7 |
| 2025-11-10 | RJF | 162.29 | 163.44 | 158.9 | 160.78 | 160.78 | 1.032e+6 |
| 2025-11-10 | RMD | 248.09 | 250.34 | 243.88 | 248.19 | 248.19 | 981,521 |
| 2025-11-10 | SWK | 67.06 | 67.43 | 65.59 | 66.41 | 66.41 | 1.430e+6 |
| 2025-11-10 | ROP | 442.96 | 449.91 | 439.82 | 447.76 | 447.76 | 821,790 |
| 2025-11-10 | PRU | 103.57 | 104.88 | 103.15 | 104.19 | 104.19 | 1.677e+6 |
| 2025-11-10 | STE | 260.94 | 263.51 | 255.85 | 262.7 | 262.7 | 1.081e+6 |
| 2025-11-10 | ROST | 161.09 | 161.9 | 159.66 | 161.21 | 161.21 | 2.853e+6 |
| 2025-11-10 | NKE | 60.96 | 61.29 | 59.71 | 60.02 | 60.02 | 1.306e+7 |
| 2025-11-10 | SCHW | 93.98 | 95.09 | 93.8 | 94.65 | 94.65 | 8.499e+6 |
| 2025-11-10 | RSG | 202.27 | 203.5 | 200.26 | 202.94 | 202.94 | 1.145e+6 |
| 2025-11-10 | RVTY | 91.11 | 92.51 | 90.9 | 92.15 | 92.15 | 1.369e+6 |
| 2025-11-10 | SATS | 73.93 | 74.33 | 72.58 | 73.75 | 73.75 | 2.531e+6 |
| 2025-11-10 | UDR | 33.46 | 33.82 | 33.19 | 33.73 | 33.73 | 3.608e+6 |
| 2025-11-10 | SBNY | 0.65 | 0.75 | 0.53 | 0.64 | 0.64 | 428,800 |
| 2025-11-10 | PRGO | 13.85 | 13.86 | 13.51 | 13.63 | 13.63 | 4.930e+6 |
| 2025-11-10 | SBUX | 84.4 | 84.49 | 82.41 | 82.97 | 82.97 | 1.051e+7 |
| 2025-11-10 | MTB | 183.11 | 185.61 | 181.95 | 185.48 | 185.48 | 1.131e+6 |
| 2025-11-10 | TGNA | 19.76 | 19.76 | 19.62 | 19.69 | 19.69 | 1.063e+6 |
| 2025-11-10 | VRSK | 210.97 | 212.62 | 208.39 | 211.96 | 211.96 | 1.249e+6 |
| 2025-11-10 | SE | 152.8 | 156.02 | 151 | 155.05 | 155.05 | 8.954e+6 |
| 2025-11-10 | MRNA | 24.75 | 25.13 | 23.74 | 24.76 | 24.76 | 8.258e+6 |
| 2025-11-10 | SHW | 336.45 | 341.05 | 333.6 | 340.11 | 340.11 | 1.617e+6 |
| 2025-11-10 | SIG | 100.96 | 101.73 | 99.19 | 100.67 | 100.67 | 540,740 |
| 2025-11-10 | T | 24.2 | 24.4 | 24.07 | 24.29 | 24.29 | 5.268e+7 |
| 2025-11-10 | TAP | 45.44 | 46.12 | 45.32 | 45.88 | 45.88 | 2.973e+6 |
| 2025-11-10 | TDG | 1,281.5 | 1,296.21 | 1,270 | 1,288.91 | 1,288.91 | 295,018 |
| 2025-11-10 | SW | 34.88 | 34.91 | 34.01 | 34.37 | 34.37 | 4.848e+6 |
| 2025-11-10 | WDC | 169.76 | 176.01 | 169.11 | 174 | 174 | 1.123e+7 |
| 2025-11-10 | TDY | 516.67 | 521.31 | 512.92 | 520.15 | 520.15 | 332,950 |
| 2025-11-10 | TE | 4.1 | 4.59 | 3.92 | 4.5 | 4.5 | 1.488e+7 |
| 2025-11-10 | ROL | 57.58 | 58.42 | 57.25 | 58.19 | 58.19 | 1.990e+6 |
| 2025-11-10 | PSA | 269.75 | 270.63 | 264.23 | 267.08 | 267.08 | 868,800 |
| 2025-11-10 | TEL | 243 | 246.51 | 240.57 | 245.24 | 245.24 | 1.681e+6 |
| 2025-11-10 | PNW | 86 | 86.37 | 85.45 | 86.1 | 86.1 | 1.850e+6 |
| 2025-11-10 | VNO | 36.48 | 36.49 | 35.25 | 35.48 | 35.48 | 1.057e+6 |
| 2025-11-10 | UBER | 92.99 | 94.31 | 92.25 | 94.1 | 94.1 | 1.331e+7 |
| 2025-11-10 | TER | 188.08 | 188.45 | 180.39 | 183.79 | 183.79 | 2.955e+6 |
| 2025-11-10 | TFX | 109.06 | 109.06 | 105.22 | 107.05 | 107.05 | 588,400 |
| 2025-11-10 | TGT | 88.93 | 90.48 | 87.09 | 87.87 | 87.87 | 6.300e+6 |
| 2025-11-10 | TDC | 28.43 | 29.25 | 27.52 | 27.92 | 27.92 | 2.196e+6 |
| 2025-11-10 | THC | 192 | 198.14 | 189.58 | 194.68 | 194.68 | 1.139e+6 |
| 2025-11-10 | STI | 12.48 | 12.91 | 11.25 | 11.69 | 11.69 | 116,356 |
| 2025-11-10 | VICI | 29.27 | 29.61 | 29.11 | 29.46 | 29.46 | 9.784e+6 |
| 2025-11-10 | TKO | 182.92 | 183.31 | 176.26 | 177.79 | 177.79 | 1.379e+6 |
| 2025-11-10 | WMB | 58.83 | 59.78 | 58.48 | 59.66 | 59.66 | 7.620e+6 |