Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
73401–73450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-06 | TSCO | 52.91 | 53.25 | 52.42 | 52.64 | 52.64 | 4.612e+6 |
| 2025-11-06 | WSM | 196.68 | 198.47 | 189.86 | 190.51 | 190.51 | 1.042e+6 |
| 2025-11-06 | PCG | 16.35 | 16.5 | 16.12 | 16.23 | 16.23 | 2.259e+7 |
| 2025-11-06 | PEG | 79.02 | 81.47 | 79.02 | 81.09 | 81.09 | 4.687e+6 |
| 2025-11-06 | STLD | 153.95 | 155.7 | 150.97 | 152 | 152 | 1.305e+6 |
| 2025-11-06 | PENN | 17.88 | 17.88 | 14.42 | 14.65 | 14.65 | 1.338e+7 |
| 2025-11-06 | SWK | 68.4 | 69.14 | 65.81 | 65.95 | 65.95 | 1.750e+6 |
| 2025-11-06 | PEP | 139.78 | 140.57 | 138.7 | 138.97 | 138.97 | 6.449e+6 |
| 2025-11-06 | PFE | 23.52 | 23.89 | 23.33 | 23.62 | 23.62 | 1.241e+8 |
| 2025-11-06 | TPR | 94.02 | 99.68 | 92.43 | 98.2 | 98.2 | 8.136e+6 |
| 2025-11-06 | PFG | 80.17 | 81.77 | 79.32 | 80.93 | 80.93 | 2.029e+6 |
| 2025-11-06 | RTX | 172.03 | 173.4 | 171.63 | 173.11 | 173.11 | 3.631e+6 |
| 2025-11-06 | PG | 143.77 | 144.56 | 142.37 | 144.02 | 144.02 | 1.002e+7 |
| 2025-11-06 | RF | 23.86 | 24.07 | 23.54 | 23.83 | 23.83 | 2.396e+7 |
| 2025-11-06 | WY | 22.05 | 22.54 | 22.02 | 22.42 | 22.42 | 6.740e+6 |
| 2025-11-06 | PH | 823.97 | 846.53 | 810.44 | 828.93 | 828.93 | 1.749e+6 |
| 2025-11-06 | USB | 45.87 | 46.25 | 45.58 | 45.93 | 45.93 | 7.170e+6 |
| 2025-11-06 | PTC | 184.83 | 184.96 | 170.97 | 173.93 | 173.93 | 2.328e+6 |
| 2025-11-06 | PVH | 77.46 | 78.36 | 75.71 | 75.91 | 75.91 | 617,900 |
| 2025-11-06 | PWR | 453.17 | 457.31 | 441.06 | 442.7 | 442.7 | 963,178 |
| 2025-11-06 | SEE | 36.39 | 36.83 | 36.1 | 36.56 | 36.56 | 2.291e+6 |
| 2025-11-06 | PYPL | 67.44 | 67.71 | 65.86 | 65.91 | 65.91 | 1.148e+7 |
| 2025-11-06 | VEEV | 293.76 | 294.5 | 286.27 | 291.21 | 291.21 | 773,400 |
| 2025-11-06 | Q | 99.86 | 101.01 | 93.2 | 93.2 | 93.2 | 4.096e+6 |
| 2025-11-06 | VICI | 29.16 | 29.33 | 28.81 | 28.83 | 28.83 | 7.975e+6 |
| 2025-11-06 | QCOM | 175.77 | 176.47 | 168.12 | 171.22 | 171.22 | 1.618e+7 |
| 2025-11-06 | WTW | 319.62 | 324.48 | 319.62 | 320.25 | 320.25 | 599,826 |
| 2025-11-06 | R | 165.25 | 166.14 | 164.14 | 165.33 | 165.33 | 376,600 |
| 2025-11-06 | PLTR | 187.99 | 191.09 | 174.53 | 175.05 | 175.05 | 7.847e+7 |
| 2025-11-06 | SOLSV | 47 | 48 | 44.47 | 45.02 | 45.02 | 7.745e+6 |
| 2025-11-06 | RCL | 252.79 | 254.45 | 250.15 | 251.37 | 251.37 | 1.661e+6 |
| 2025-11-06 | SWKS | 71.89 | 72.51 | 68.65 | 69.02 | 69.02 | 3.585e+6 |
| 2025-11-06 | PSX | 133.4 | 137.1 | 133.13 | 134.94 | 134.94 | 2.074e+6 |
| 2025-11-06 | UA | 4.4 | 4.48 | 4.18 | 4.34 | 4.34 | 6.861e+6 |
| 2025-11-06 | REG | 67.78 | 68.01 | 67.2 | 67.3 | 67.3 | 951,608 |
| 2025-11-06 | PSA | 272.38 | 272.73 | 267.95 | 268.24 | 268.24 | 955,672 |
| 2025-11-06 | REGN | 638.31 | 654.42 | 638.31 | 644.33 | 644.33 | 916,868 |
| 2025-11-06 | VLTO | 99.3 | 100.32 | 98.03 | 98.25 | 98.25 | 1.384e+6 |
| 2025-11-06 | RIG | 3.91 | 3.99 | 3.76 | 3.9 | 3.9 | 3.814e+7 |
| 2025-11-06 | TJX | 142.1 | 142.74 | 140.58 | 142.48 | 142.48 | 5.555e+6 |
| 2025-11-06 | ROL | 58.93 | 59.06 | 57.86 | 58.09 | 58.09 | 2.458e+6 |
| 2025-11-06 | XOM | 111.15 | 112.42 | 111.15 | 111.99 | 111.99 | 1.422e+7 |
| 2025-11-06 | RJF | 158.67 | 160.64 | 158.04 | 159.69 | 159.69 | 1.162e+6 |
| 2025-11-06 | SW | 34.69 | 34.88 | 34.11 | 34.58 | 34.58 | 4.795e+6 |
| 2025-11-06 | TXN | 160.87 | 161.92 | 159.23 | 159.52 | 159.52 | 5.860e+6 |
| 2025-11-06 | PKG | 195.82 | 198.23 | 194.33 | 195.73 | 195.73 | 842,301 |
| 2025-11-06 | UPS | 88.75 | 89.54 | 88.31 | 89.23 | 89.23 | 6.572e+6 |
| 2025-11-06 | RMD | 240.71 | 248.79 | 240.18 | 247.75 | 247.75 | 2.226e+6 |
| 2025-11-06 | PRGO | 14.56 | 14.56 | 13.83 | 14.28 | 14.28 | 5.602e+6 |
| 2025-11-06 | ROP | 441.52 | 445.27 | 438.93 | 442.44 | 442.44 | 991,286 |