Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
73501–73550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-06 | VTR | 73.97 | 74.5 | 73.83 | 74.02 | 74.02 | 3.528e+6 |
| 2025-11-06 | VTRS | 10.3 | 10.66 | 9.76 | 9.84 | 9.84 | 1.767e+7 |
| 2025-11-06 | NUE | 144.78 | 146.35 | 143.52 | 143.68 | 143.68 | 1.191e+6 |
| 2025-11-06 | ORCL | 246.42 | 247.55 | 237.83 | 242.31 | 242.31 | 1.868e+7 |
| 2025-11-06 | WAB | 203.75 | 206.22 | 201.85 | 203.03 | 203.03 | 920,390 |
| 2025-11-06 | TSN | 51.41 | 51.97 | 50.82 | 50.83 | 50.83 | 2.243e+6 |
| 2025-11-06 | WMB | 56.64 | 57.49 | 56.62 | 57.05 | 57.05 | 6.302e+6 |
| 2025-11-06 | SYY | 72.1 | 72.6 | 71.78 | 71.83 | 71.83 | 2.895e+6 |
| 2025-11-06 | XRX | 2.98 | 3.01 | 2.89 | 2.93 | 2.93 | 2.872e+6 |
| 2025-11-06 | VNO | 34.92 | 35.14 | 34.5 | 34.85 | 34.85 | 1.594e+6 |
| 2025-11-06 | WAT | 369.69 | 374.07 | 363.64 | 371.16 | 371.16 | 1.144e+6 |
| 2025-11-06 | VRTX | 414.1 | 424.25 | 410.29 | 416.25 | 416.25 | 1.332e+6 |
| 2025-11-06 | WBD | 22.57 | 23.02 | 22.31 | 22.42 | 22.42 | 4.856e+7 |
| 2025-11-06 | WEC | 109.46 | 109.97 | 107.96 | 108.05 | 108.05 | 2.469e+6 |
| 2025-11-06 | WELL | 185.08 | 186.9 | 183.43 | 185.74 | 185.74 | 3.827e+6 |
| 2025-11-06 | WFC | 85.54 | 85.97 | 84.18 | 84.69 | 84.69 | 1.680e+7 |
| 2025-11-06 | TECH | 60.16 | 60.52 | 56.68 | 57.92 | 57.92 | 2.370e+6 |
| 2025-11-06 | WHR | 69.38 | 69.67 | 66.44 | 66.69 | 66.69 | 1.499e+6 |
| 2025-11-06 | WM | 198.61 | 200.09 | 197.07 | 198.06 | 198.06 | 1.811e+6 |
| 2025-11-06 | WMT | 100.73 | 101.32 | 99.43 | 101.07 | 101.07 | 1.487e+7 |
| 2025-11-06 | WST | 281.35 | 284.86 | 261.84 | 274.67 | 274.67 | 1.038e+6 |
| 2025-11-06 | V | 336.53 | 336.59 | 331.68 | 334.91 | 334.91 | 8.508e+6 |
| 2025-11-06 | YUM | 147.43 | 148.79 | 145.04 | 146.24 | 146.24 | 2.713e+6 |
| 2025-11-06 | UDR | 33.42 | 33.66 | 32.92 | 32.95 | 32.95 | 3.120e+6 |
| 2025-11-06 | STT | 115.35 | 116.62 | 114.65 | 115.73 | 115.73 | 1.301e+6 |
| 2025-11-06 | ZBRA | 265.77 | 267.98 | 256.79 | 258.24 | 258.24 | 530,108 |
| 2025-11-06 | ZION | 50.57 | 50.94 | 49.55 | 50.07 | 50.07 | 1.946e+6 |
| 2025-11-06 | PRU | 102.08 | 103.76 | 101.11 | 102.44 | 102.44 | 2.446e+6 |
| 2025-11-06 | TGNA | 19.65 | 19.76 | 19.6 | 19.6 | 19.6 | 773,400 |
| 2025-11-06 | SNA | 336.87 | 337.07 | 333.05 | 334.4 | 334.4 | 208,100 |
| 2025-11-06 | SEDG | 40.32 | 41.6 | 37.88 | 38.88 | 38.88 | 5.788e+6 |
| 2025-11-06 | TRGP | 162.44 | 171.03 | 162.15 | 168.19 | 168.19 | 2.564e+6 |
| 2025-11-06 | PHM | 119.58 | 119.85 | 118.26 | 118.43 | 118.43 | 1.242e+6 |
| 2025-11-06 | STX | 276.07 | 283.18 | 272.33 | 277.26 | 277.26 | 4.075e+6 |
| 2025-11-06 | ZTS | 119.56 | 120.45 | 118.03 | 118.53 | 118.53 | 7.261e+6 |
| 2025-11-06 | NE | 27.87 | 28.86 | 27.43 | 28.03 | 28.03 | 1.204e+6 |
| 2025-11-06 | TYL | 465 | 467.2 | 457.43 | 465.01 | 465.01 | 514,448 |
| 2025-11-06 | PNC | 180.44 | 182.19 | 179.41 | 180.14 | 180.14 | 1.302e+6 |
| 2025-11-06 | SNPS | 411 | 411.56 | 391.54 | 396.14 | 396.14 | 4.047e+6 |
| 2025-11-06 | A | 145.21 | 147.42 | 144.52 | 146.9 | 146.9 | 1.286e+6 |
| 2025-11-06 | LLY | 923.51 | 945.3 | 911.82 | 932.9 | 932.9 | 6.417e+6 |
| 2025-11-06 | AA | 35.9 | 37.38 | 35.68 | 36.58 | 36.58 | 8.742e+6 |
| 2025-11-06 | HUM | 259.56 | 262.18 | 248.72 | 249 | 249 | 2.466e+6 |
| 2025-11-06 | AAL | 13.35 | 13.55 | 12.95 | 13.15 | 13.15 | 6.716e+7 |
| 2025-11-06 | ES | 69.4 | 70.71 | 68.81 | 69.19 | 69.19 | 2.717e+6 |
| 2025-11-06 | AAP | 48 | 48.88 | 46.54 | 46.98 | 46.98 | 1.197e+6 |
| 2025-11-06 | HPE | 23.39 | 23.6 | 22.84 | 23.11 | 23.11 | 2.285e+7 |
| 2025-11-06 | AAPL | 267.14 | 272.63 | 267.14 | 269.01 | 269.01 | 5.120e+7 |
| 2025-11-06 | HWM | 205.79 | 207.91 | 204.34 | 205.39 | 205.39 | 1.936e+6 |
| 2025-11-06 | ABBV | 212.4 | 216.13 | 212.16 | 215.5 | 215.5 | 6.615e+6 |