Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
72901–72950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-07 | VNT | 37.42 | 38.08 | 36.86 | 37.92 | 37.92 | 1.127e+6 |
| 2025-11-07 | WHR | 66.34 | 67 | 65.43 | 65.86 | 65.86 | 1.194e+6 |
| 2025-11-07 | WDC | 159.55 | 163.03 | 152.61 | 162.75 | 162.75 | 9.653e+6 |
| 2025-11-07 | WM | 199.24 | 200.73 | 198.31 | 200.35 | 200.35 | 1.669e+6 |
| 2025-11-07 | SYY | 72.4 | 74.15 | 71.92 | 74.07 | 74.07 | 3.697e+6 |
| 2025-11-07 | WMT | 101.52 | 102.36 | 101.13 | 101.98 | 101.98 | 1.725e+7 |
| 2025-11-07 | PSX | 135.41 | 137.43 | 133.42 | 134.69 | 134.69 | 2.124e+6 |
| 2025-11-07 | WST | 276.3 | 280.12 | 267.5 | 270.38 | 270.38 | 856,213 |
| 2025-11-07 | STT | 115.23 | 116.95 | 113.79 | 116.76 | 116.76 | 1.660e+6 |
| 2025-11-07 | YUM | 146.99 | 148.02 | 146.34 | 147.73 | 147.73 | 2.416e+6 |
| 2025-11-07 | SLB | 35.99 | 36.31 | 35.41 | 36.17 | 36.17 | 1.107e+7 |
| 2025-11-07 | ZBRA | 255.8 | 259.76 | 252.14 | 259.54 | 259.54 | 777,800 |
| 2025-11-07 | PPG | 93.26 | 94.63 | 93.05 | 94.38 | 94.38 | 1.847e+6 |
| 2025-11-07 | ZION | 49.77 | 51.05 | 49.4 | 51.03 | 51.03 | 1.377e+6 |
| 2025-11-07 | NFLX | 109.42 | 110.82 | 108.75 | 110.37 | 110.37 | 4.413e+7 |
| 2025-11-07 | SNA | 334.58 | 338.98 | 332.68 | 336.72 | 336.72 | 297,047 |
| 2025-11-07 | PPL | 36.01 | 36.18 | 35.79 | 36.02 | 36.02 | 4.771e+6 |
| 2025-11-07 | NE | 28.03 | 28.58 | 27.67 | 28.48 | 28.48 | 959,639 |
| 2025-11-07 | PRU | 102.25 | 103.53 | 101.83 | 103.5 | 103.5 | 1.524e+6 |
| 2025-11-07 | TYL | 463.41 | 471.28 | 456.38 | 463.43 | 463.43 | 345,000 |
| 2025-11-07 | SWKS | 67.89 | 68.09 | 66 | 67.98 | 67.98 | 3.201e+6 |
| 2025-11-07 | PNC | 179.22 | 181.43 | 177.74 | 181.4 | 181.4 | 1.390e+6 |
| 2025-11-07 | XRX | 2.92 | 2.98 | 2.86 | 2.97 | 2.97 | 2.885e+6 |
| 2025-11-07 | SNPS | 394.32 | 400.31 | 386.91 | 393.43 | 393.43 | 2.642e+6 |
| 2025-11-07 | LLY | 926.67 | 927.49 | 896.54 | 919.9 | 919.9 | 4.373e+6 |
| 2025-11-07 | A | 145.93 | 146.53 | 143.99 | 146.15 | 146.15 | 1.027e+6 |
| 2025-11-07 | HUM | 248.9 | 254.07 | 246.49 | 249.92 | 249.92 | 1.472e+6 |
| 2025-11-07 | AA | 35.94 | 37.46 | 35.43 | 37.2 | 37.2 | 4.694e+6 |
| 2025-11-07 | ES | 69.5 | 70.75 | 69.41 | 70.64 | 70.64 | 2.702e+6 |
| 2025-11-07 | AAL | 12.8 | 13.77 | 12.75 | 13.65 | 13.65 | 6.963e+7 |
| 2025-11-07 | HPE | 22.98 | 23.24 | 22.51 | 23.16 | 23.16 | 2.193e+7 |
| 2025-11-07 | AAP | 46.97 | 48.49 | 46.02 | 48.16 | 48.16 | 1.081e+6 |
| 2025-11-07 | HWM | 204.48 | 207.19 | 201.12 | 206.45 | 206.45 | 2.283e+6 |
| 2025-11-07 | AAPL | 269.04 | 271.52 | 266.01 | 267.71 | 267.71 | 4.823e+7 |
| 2025-11-07 | COST | 926.92 | 934.37 | 918.21 | 920.15 | 920.15 | 2.584e+6 |
| 2025-11-07 | ABBV | 215.77 | 217.42 | 213.58 | 215.62 | 215.62 | 4.648e+6 |
| 2025-11-07 | CRWD | 526.66 | 542.26 | 519.1 | 539.81 | 539.81 | 2.427e+6 |
| 2025-11-07 | ABNB | 125.5 | 125.76 | 117.15 | 120.88 | 120.88 | 1.176e+7 |
| 2025-11-07 | APD | 253.19 | 257.24 | 251.57 | 256.25 | 256.25 | 1.667e+6 |
| 2025-11-07 | ABT | 124.23 | 125.2 | 123.25 | 124.94 | 124.94 | 5.459e+6 |
| 2025-11-07 | IBKR | 68.85 | 70.69 | 67.45 | 70.38 | 70.38 | 4.295e+6 |
| 2025-11-07 | ACGL | 87.96 | 89.64 | 87.79 | 89.57 | 89.57 | 2.432e+6 |
| 2025-11-07 | APTV | 81.97 | 83.71 | 81.66 | 83.66 | 83.66 | 2.231e+6 |
| 2025-11-07 | ACN | 236.6 | 243.06 | 236.05 | 242.28 | 242.28 | 4.047e+6 |
| 2025-11-07 | ETR | 94.11 | 95.39 | 93.41 | 95.39 | 95.39 | 2.659e+6 |
| 2025-11-07 | ADBE | 325.83 | 331.01 | 323.03 | 326.95 | 326.95 | 4.113e+6 |
| 2025-11-07 | CNP | 38.43 | 38.81 | 38.39 | 38.76 | 38.76 | 4.178e+6 |
| 2025-11-07 | ADI | 227.88 | 229.28 | 221.99 | 226.97 | 226.97 | 4.584e+6 |
| 2025-11-07 | ARE | 51.59 | 53.99 | 51.37 | 53.95 | 53.95 | 2.937e+6 |
| 2025-11-07 | ADM | 55.73 | 55.73 | 54.98 | 55.72 | 55.72 | 3.740e+6 |