Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
72251–72300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-10 | TMO | 571.37 | 582.64 | 567.36 | 575.34 | 575.34 | 1.380e+6 |
| 2025-11-10 | TPL | 327.58 | 332.33 | 319.04 | 330.3 | 330.3 | 296,400 |
| 2025-11-10 | TRIP | 15.59 | 15.73 | 15.3 | 15.33 | 15.33 | 2.746e+6 |
| 2025-11-10 | TRMB | 79.54 | 80.33 | 79.09 | 79.7 | 79.7 | 1.303e+6 |
| 2025-11-10 | TFC | 43.47 | 43.86 | 43.16 | 43.7 | 43.7 | 6.577e+6 |
| 2025-11-10 | TRV | 276.39 | 280.73 | 275.32 | 280.26 | 280.26 | 1.504e+6 |
| 2025-11-10 | TT | 432.44 | 434.15 | 422.14 | 431.46 | 431.46 | 943,670 |
| 2025-11-10 | SPG | 180.07 | 180.5 | 178.03 | 178.66 | 178.66 | 1.282e+6 |
| 2025-11-10 | RL | 327.61 | 335.27 | 326.93 | 332.95 | 332.95 | 638,711 |
| 2025-11-10 | VRTX | 412.38 | 422.23 | 410.5 | 421.2 | 421.2 | 1.494e+6 |
| 2025-11-10 | VEEV | 292.02 | 297.12 | 290.47 | 295.75 | 295.75 | 743,614 |
| 2025-11-10 | WDAY | 224.72 | 228.31 | 222.98 | 227.97 | 227.97 | 1.999e+6 |
| 2025-11-10 | PGR | 202.05 | 204.79 | 200.84 | 204.43 | 204.43 | 3.276e+6 |
| 2025-11-10 | XOM | 114.87 | 115.85 | 112.93 | 115.63 | 115.63 | 1.305e+7 |
| 2025-11-10 | V | 334.6 | 336.62 | 332.28 | 332.81 | 332.81 | 5.296e+6 |
| 2025-11-10 | VST | 194.26 | 196.26 | 183.65 | 187.76 | 187.76 | 4.274e+6 |
| 2025-11-10 | SLB | 36.38 | 36.55 | 35.62 | 36.41 | 36.41 | 1.228e+7 |
| 2025-11-10 | SOLSV | 47.28 | 49 | 46.63 | 47.19 | 47.19 | 4.771e+6 |
| 2025-11-10 | VTR | 74.88 | 75.67 | 74.7 | 75.03 | 75.03 | 2.614e+6 |
| 2025-11-10 | PPG | 94.56 | 95.05 | 93.19 | 94.76 | 94.76 | 1.700e+6 |
| 2025-11-10 | VTRS | 9.87 | 9.92 | 9.72 | 9.9 | 9.9 | 9.799e+6 |
| 2025-11-10 | ZBH | 87.49 | 88.48 | 86.05 | 88.26 | 88.26 | 3.074e+6 |
| 2025-11-10 | NFLX | 110.67 | 112.82 | 110.41 | 112.01 | 112.01 | 3.693e+7 |
| 2025-11-10 | WAB | 205.56 | 209.89 | 204.42 | 209.24 | 209.24 | 1.273e+6 |
| 2025-11-10 | WAT | 375.32 | 378.89 | 372.6 | 376.57 | 376.57 | 511,900 |
| 2025-11-10 | WBD | 22.71 | 23.02 | 22.44 | 22.98 | 22.98 | 3.046e+7 |
| 2025-11-10 | STX | 289.44 | 294.71 | 285.86 | 292.71 | 292.71 | 3.972e+6 |
| 2025-11-10 | WEC | 109.86 | 110.22 | 108.39 | 109.65 | 109.65 | 2.188e+6 |
| 2025-11-10 | WELL | 188.34 | 190.79 | 187.69 | 189.74 | 189.74 | 3.429e+6 |
| 2025-11-10 | PPL | 35.95 | 36.33 | 35.74 | 36.27 | 36.27 | 3.606e+6 |
| 2025-11-10 | SWKS | 69.06 | 69.11 | 66.62 | 67.51 | 67.51 | 3.299e+6 |
| 2025-11-10 | TJX | 142.82 | 145.62 | 142.48 | 145.41 | 145.41 | 4.056e+6 |
| 2025-11-10 | TXN | 160.13 | 161.49 | 156.66 | 158.73 | 158.73 | 7.678e+6 |
| 2025-11-10 | WFC | 85.38 | 86.08 | 84.55 | 85.19 | 85.19 | 1.314e+7 |
| 2025-11-10 | WHR | 66.36 | 66.54 | 63.75 | 63.82 | 63.82 | 1.721e+6 |
| 2025-11-10 | WM | 198.99 | 199.59 | 195.93 | 198.91 | 198.91 | 2.175e+6 |
| 2025-11-10 | WTW | 322.03 | 324.92 | 319.2 | 319.66 | 319.66 | 640,500 |
| 2025-11-10 | WMT | 101.54 | 102.06 | 100.99 | 101.81 | 101.81 | 1.451e+7 |
| 2025-11-10 | NUE | 143.8 | 143.99 | 139.97 | 141.69 | 141.69 | 1.508e+6 |
| 2025-11-10 | WST | 270.62 | 275.97 | 269.59 | 274.8 | 274.8 | 574,746 |
| 2025-11-10 | YUM | 146.78 | 147.86 | 145.95 | 146.88 | 146.88 | 2.142e+6 |
| 2025-11-10 | ZBRA | 264.75 | 264.97 | 256.6 | 260.63 | 260.63 | 658,134 |
| 2025-11-10 | ZION | 51.26 | 51.84 | 50.77 | 51.4 | 51.4 | 1.516e+6 |
| 2025-11-10 | WY | 22.55 | 22.56 | 22.01 | 22.27 | 22.27 | 7.552e+6 |
| 2025-11-10 | SNA | 336.98 | 337.64 | 331.24 | 336.2 | 336.2 | 251,800 |
| 2025-11-10 | NE | 28.73 | 29.11 | 28.01 | 28.43 | 28.43 | 1.495e+6 |
| 2025-11-10 | SYY | 74.06 | 74.16 | 73.05 | 73.48 | 73.48 | 2.749e+6 |
| 2025-11-10 | XRX | 2.99 | 3 | 2.87 | 2.94 | 2.94 | 2.891e+6 |
| 2025-11-10 | TYL | 458.58 | 466.64 | 456 | 464.48 | 464.48 | 414,407 |
| 2025-11-10 | UA | 4.46 | 4.49 | 4.26 | 4.28 | 4.28 | 4.073e+6 |