Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
72851–72900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-07 | TAP | 43.71 | 45.41 | 43.39 | 45.38 | 45.38 | 4.324e+6 |
| 2025-11-07 | WY | 22.49 | 22.83 | 22.37 | 22.67 | 22.67 | 6.548e+6 |
| 2025-11-07 | TDG | 1,261.04 | 1,286.34 | 1,255.51 | 1,284.76 | 1,284.76 | 262,000 |
| 2025-11-07 | WMB | 57.1 | 58.85 | 56.91 | 58.66 | 58.66 | 9.730e+6 |
| 2025-11-07 | TDY | 507.14 | 514.6 | 504.85 | 513.17 | 513.17 | 344,500 |
| 2025-11-07 | V | 334.69 | 336.24 | 332.82 | 333.98 | 333.98 | 5.318e+6 |
| 2025-11-07 | TE | 3.45 | 3.9 | 3.16 | 3.81 | 3.81 | 1.239e+7 |
| 2025-11-07 | VRSK | 212.85 | 215.09 | 210.65 | 213.67 | 213.67 | 1.293e+6 |
| 2025-11-07 | TEL | 236.96 | 240.09 | 234.87 | 239.96 | 239.96 | 1.937e+6 |
| 2025-11-07 | UPS | 89.04 | 91.73 | 88.85 | 91.47 | 91.47 | 7.742e+6 |
| 2025-11-07 | TER | 180.25 | 182.21 | 174.57 | 181.99 | 181.99 | 3.627e+6 |
| 2025-11-07 | WDAY | 222 | 226.61 | 220.41 | 225.17 | 225.17 | 3.695e+6 |
| 2025-11-07 | TFX | 107.37 | 110.02 | 107.03 | 108.47 | 108.47 | 896,800 |
| 2025-11-07 | PKG | 195.64 | 198.44 | 193.42 | 198.16 | 198.16 | 573,114 |
| 2025-11-07 | TGT | 86.34 | 88.69 | 86.34 | 88.36 | 88.36 | 6.525e+6 |
| 2025-11-07 | UA | 4.31 | 4.48 | 4.31 | 4.44 | 4.44 | 5.780e+6 |
| 2025-11-07 | THC | 203.55 | 206.24 | 201.89 | 205.26 | 205.26 | 508,223 |
| 2025-11-07 | PLD | 122.17 | 123.67 | 121.54 | 123.64 | 123.64 | 2.322e+6 |
| 2025-11-07 | TKO | 178.81 | 181.79 | 177.84 | 181.15 | 181.15 | 1.170e+6 |
| 2025-11-07 | WRB | 72.94 | 74.34 | 72.89 | 73.69 | 73.69 | 2.048e+6 |
| 2025-11-07 | TMO | 565.88 | 576.34 | 562.32 | 571.41 | 571.41 | 2.264e+6 |
| 2025-11-07 | STX | 272.76 | 278.59 | 262.31 | 278.13 | 278.13 | 5.099e+6 |
| 2025-11-07 | TPL | 338.96 | 338.96 | 311.61 | 326.25 | 326.25 | 521,400 |
| 2025-11-07 | SO | 88.98 | 89.71 | 88.68 | 89.25 | 89.25 | 4.770e+6 |
| 2025-11-07 | TRIP | 15.28 | 15.56 | 14.83 | 15.42 | 15.42 | 2.602e+6 |
| 2025-11-07 | PGR | 198.35 | 204.34 | 197.83 | 204.19 | 204.19 | 5.261e+6 |
| 2025-11-07 | TRMB | 78.57 | 79.39 | 77.83 | 78.9 | 78.9 | 1.097e+6 |
| 2025-11-07 | NBR | 51.44 | 52.3 | 49.64 | 51.55 | 51.55 | 281,324 |
| 2025-11-07 | TRV | 275.32 | 278.58 | 273.92 | 277.7 | 277.7 | 931,100 |
| 2025-11-07 | SPG | 177.2 | 179.39 | 176.47 | 179.3 | 179.3 | 1.041e+6 |
| 2025-11-07 | TT | 429.06 | 432.45 | 422.99 | 432.45 | 432.45 | 977,300 |
| 2025-11-07 | VRTX | 415.61 | 416.28 | 406.67 | 409.47 | 409.47 | 1.358e+6 |
| 2025-11-07 | NUE | 143.32 | 143.76 | 141.09 | 143.33 | 143.33 | 1.134e+6 |
| 2025-11-07 | VST | 178 | 190.55 | 176.11 | 190.47 | 190.47 | 5.805e+6 |
| 2025-11-07 | POOL | 243.44 | 248.23 | 240.8 | 247.44 | 247.44 | 1.066e+6 |
| 2025-11-07 | VTR | 74.63 | 75.27 | 73.7 | 75.12 | 75.12 | 3.378e+6 |
| 2025-11-07 | WTW | 321.81 | 326.67 | 321.81 | 324.07 | 324.07 | 504,200 |
| 2025-11-07 | VTRS | 9.82 | 9.89 | 9.66 | 9.85 | 9.85 | 1.273e+7 |
| 2025-11-07 | ZTS | 118.54 | 119.24 | 116.26 | 119.21 | 119.21 | 5.809e+6 |
| 2025-11-07 | WAB | 202.43 | 205.74 | 200.83 | 205.57 | 205.57 | 957,800 |
| 2025-11-07 | TGNA | 19.61 | 19.76 | 19.55 | 19.71 | 19.71 | 1.523e+6 |
| 2025-11-07 | WAT | 370.05 | 372.81 | 364.93 | 371.69 | 371.69 | 408,122 |
| 2025-11-07 | ZBH | 88.53 | 89.68 | 86.97 | 88.03 | 88.03 | 2.628e+6 |
| 2025-11-07 | WBD | 22.43 | 22.98 | 22.26 | 22.67 | 22.67 | 3.091e+7 |
| 2025-11-07 | PLTR | 173.15 | 178.7 | 168.91 | 177.93 | 177.93 | 7.399e+7 |
| 2025-11-07 | WEC | 108.5 | 110.16 | 108.28 | 110.09 | 110.09 | 1.822e+6 |
| 2025-11-07 | XOM | 112.68 | 114.93 | 112.38 | 114.65 | 114.65 | 1.718e+7 |
| 2025-11-07 | WELL | 186 | 188.63 | 184.22 | 188.2 | 188.2 | 3.320e+6 |
| 2025-11-07 | VNO | 34.78 | 36.43 | 34.69 | 36.4 | 36.4 | 1.810e+6 |
| 2025-11-07 | WFC | 84.21 | 85.18 | 83.15 | 85.13 | 85.13 | 1.561e+7 |