Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
72801–72850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-07 | PH | 832.56 | 845.46 | 821.29 | 840.54 | 840.54 | 975,505 |
| 2025-11-07 | SLG | 49.04 | 51.18 | 49.02 | 51.04 | 51.04 | 1.072e+6 |
| 2025-11-07 | PTC | 173.21 | 176.77 | 172.03 | 176.11 | 176.11 | 1.198e+6 |
| 2025-11-07 | SJM | 101.61 | 103.88 | 101.43 | 103.79 | 103.79 | 1.359e+6 |
| 2025-11-07 | PVH | 75.72 | 77.45 | 75.42 | 76.63 | 76.63 | 475,213 |
| 2025-11-07 | SEE | 36.33 | 36.57 | 35.73 | 36.3 | 36.3 | 1.465e+6 |
| 2025-11-07 | PWR | 435.85 | 446.46 | 429.92 | 444.81 | 444.81 | 818,603 |
| 2025-11-07 | VEEV | 286.84 | 295.32 | 285.34 | 294.86 | 294.86 | 766,517 |
| 2025-11-07 | PYPL | 65.15 | 66.17 | 64.44 | 65.87 | 65.87 | 1.345e+7 |
| 2025-11-07 | VICI | 28.97 | 29.42 | 28.91 | 29.38 | 29.38 | 8.661e+6 |
| 2025-11-07 | Q | 92.03 | 94.87 | 88.56 | 92.18 | 92.18 | 3.283e+6 |
| 2025-11-07 | SEDG | 37.59 | 40.15 | 36.19 | 40 | 40 | 5.171e+6 |
| 2025-11-07 | QCOM | 170.76 | 172.26 | 166.33 | 168.94 | 168.94 | 1.061e+7 |
| 2025-11-07 | SOLSV | 44.44 | 48.38 | 44.08 | 47.49 | 47.49 | 1.300e+7 |
| 2025-11-07 | R | 164.6 | 167.41 | 164.6 | 167.13 | 167.13 | 331,104 |
| 2025-11-07 | UDR | 33.21 | 33.67 | 33.03 | 33.64 | 33.64 | 2.808e+6 |
| 2025-11-07 | RCL | 249.81 | 255.5 | 249.04 | 253.79 | 253.79 | 1.894e+6 |
| 2025-11-07 | PSA | 269.84 | 272.97 | 268.73 | 272.24 | 272.24 | 665,108 |
| 2025-11-07 | REG | 67.61 | 68.35 | 67.11 | 68.33 | 68.33 | 941,530 |
| 2025-11-07 | PM | 148.56 | 150.79 | 146.71 | 150.66 | 150.66 | 7.365e+6 |
| 2025-11-07 | REGN | 647.8 | 655.63 | 638.47 | 654.95 | 654.95 | 782,810 |
| 2025-11-07 | NKE | 60.95 | 61.39 | 59.52 | 60.31 | 60.31 | 1.550e+7 |
| 2025-11-07 | RIG | 3.89 | 3.99 | 3.79 | 3.98 | 3.98 | 3.877e+7 |
| 2025-11-07 | SW | 34.03 | 34.68 | 33.89 | 34.67 | 34.67 | 4.822e+6 |
| 2025-11-07 | RJF | 159.6 | 162.04 | 158.46 | 161.95 | 161.95 | 908,411 |
| 2025-11-07 | PRGO | 14.23 | 14.28 | 13.56 | 13.82 | 13.82 | 4.899e+6 |
| 2025-11-07 | RMD | 246.76 | 249.62 | 243.97 | 249.57 | 249.57 | 1.683e+6 |
| 2025-11-07 | PHM | 118.06 | 119.32 | 117.25 | 119.26 | 119.26 | 2.675e+6 |
| 2025-11-07 | ROP | 442.93 | 446.79 | 441.74 | 445 | 445 | 769,738 |
| 2025-11-07 | OI | 13.28 | 13.29 | 12.86 | 12.88 | 12.88 | 1.576e+6 |
| 2025-11-07 | ROST | 160.05 | 161.31 | 159.27 | 160.37 | 160.37 | 2.142e+6 |
| 2025-11-07 | PNW | 85.99 | 86.6 | 85.13 | 86.35 | 86.35 | 1.499e+6 |
| 2025-11-07 | RSG | 203.83 | 205.26 | 202.55 | 204.41 | 204.41 | 1.218e+6 |
| 2025-11-07 | RL | 315.84 | 326.44 | 314.05 | 322.97 | 322.97 | 665,352 |
| 2025-11-07 | RVTY | 88.91 | 90.86 | 88.35 | 90.65 | 90.65 | 1.242e+6 |
| 2025-11-07 | SNDK | 208.42 | 240 | 203.4 | 239.48 | 239.48 | 2.055e+7 |
| 2025-11-07 | SATS | 69.02 | 74.42 | 68.11 | 73.48 | 73.48 | 5.261e+6 |
| 2025-11-07 | TSCO | 52.76 | 53.83 | 52.69 | 53.8 | 53.8 | 3.586e+6 |
| 2025-11-07 | SBNY | 0.2 | 0.65 | 0.2 | 0.65 | 0.65 | 12,942 |
| 2025-11-07 | STI | 10.24 | 11.86 | 10.02 | 11.86 | 11.86 | 116,005 |
| 2025-11-07 | SBUX | 80.75 | 84.29 | 80.18 | 83.92 | 83.92 | 1.501e+7 |
| 2025-11-07 | VZ | 38.67 | 39.04 | 38.4 | 38.76 | 38.76 | 2.839e+7 |
| 2025-11-07 | SE | 151 | 151.12 | 145.79 | 149.94 | 149.94 | 7.065e+6 |
| 2025-11-07 | TJX | 142.69 | 143.82 | 142.06 | 143.32 | 143.32 | 5.638e+6 |
| 2025-11-07 | SHW | 331.85 | 338.91 | 330.13 | 337.74 | 337.74 | 1.632e+6 |
| 2025-11-07 | TXN | 158.53 | 158.75 | 155.08 | 158.7 | 158.7 | 8.838e+6 |
| 2025-11-07 | SIG | 98.9 | 101.04 | 97.54 | 99.57 | 99.57 | 616,411 |
| 2025-11-07 | TSLA | 437.92 | 439.36 | 421.88 | 429.52 | 429.52 | 1.035e+8 |
| 2025-11-07 | T | 24.27 | 24.55 | 24.1 | 24.29 | 24.29 | 6.244e+7 |
| 2025-11-07 | TRGP | 167.51 | 171.54 | 165.56 | 170.35 | 170.35 | 2.152e+6 |