Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
73801–73850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | ROST | 161.52 | 162.31 | 158.16 | 159.53 | 159.53 | 1.573e+6 |
| 2025-11-06 | WDAY | 229.73 | 230 | 220.69 | 224.5 | 224.5 | 2.955e+6 |
| 2025-11-06 | RL | 324.22 | 335.78 | 306.78 | 313.38 | 313.38 | 1.862e+6 |
| 2025-11-06 | OI | 13.81 | 13.81 | 13.12 | 13.2 | 13.2 | 3.132e+6 |
| 2025-11-06 | RSG | 204.82 | 206.89 | 202.22 | 203.05 | 203.05 | 1.700e+6 |
| 2025-11-06 | RVTY | 91.62 | 93.19 | 88.73 | 89.4 | 89.4 | 1.906e+6 |
| 2025-11-06 | SATS | 72.4 | 73.3 | 69.24 | 70.65 | 70.65 | 5.900e+6 |
| 2025-11-06 | SNDK | 212 | 226.5 | 205.18 | 207.69 | 207.69 | 1.040e+7 |
| 2025-11-06 | SBNY | 3.000e-4 | 0.65 | 3.000e-4 | 0.64 | 0.64 | 18,500 |
| 2025-11-06 | SBUX | 80.97 | 82.23 | 80.28 | 80.63 | 80.63 | 1.038e+7 |
| 2025-11-06 | SE | 158.32 | 159.8 | 152.35 | 153.56 | 153.56 | 4.306e+6 |
| 2025-11-06 | PM | 145.83 | 148.19 | 144.72 | 147.23 | 147.23 | 7.315e+6 |
| 2025-11-06 | VZ | 38.27 | 38.63 | 38.13 | 38.56 | 38.56 | 3.095e+7 |
| 2025-11-06 | SHW | 333.02 | 334.59 | 330.47 | 331.29 | 331.29 | 1.990e+6 |
| 2025-11-06 | SIG | 99.13 | 100.24 | 97.32 | 99.07 | 99.07 | 475,612 |
| 2025-11-06 | T | 23.76 | 24.44 | 23.76 | 24.2 | 24.2 | 7.167e+7 |
| 2025-11-06 | NFLX | 109.46 | 110.37 | 108.51 | 109.7 | 109.7 | 3.653e+7 |
| 2025-11-06 | TSLA | 461.96 | 467.45 | 435.09 | 445.91 | 445.91 | 1.096e+8 |
| 2025-11-06 | TAP | 43.91 | 44.9 | 43.12 | 43.19 | 43.19 | 4.488e+6 |
| 2025-11-06 | TTD | 47.72 | 47.96 | 45.6 | 45.9 | 45.9 | 2.410e+7 |
| 2025-11-06 | TDG | 1,260.57 | 1,279.7 | 1,251.21 | 1,271.6 | 1,271.6 | 256,200 |
| 2025-11-06 | TDY | 512.69 | 513 | 504 | 506.68 | 506.68 | 357,500 |
| 2025-11-06 | SJM | 103.74 | 105.41 | 101.7 | 101.71 | 101.71 | 1.407e+6 |
| 2025-11-06 | TE | 4.11 | 4.25 | 3.5 | 3.68 | 3.68 | 1.575e+7 |
| 2025-11-06 | TEL | 246.68 | 247.34 | 239.16 | 240.04 | 240.04 | 1.941e+6 |
| 2025-11-06 | VRSK | 211.76 | 213.19 | 209.05 | 211.89 | 211.89 | 1.267e+6 |
| 2025-11-06 | TER | 187.46 | 191.26 | 182.56 | 184.73 | 184.73 | 4.504e+6 |
| 2025-11-06 | TFX | 119.12 | 119.34 | 101.71 | 107.59 | 107.59 | 2.954e+6 |
| 2025-11-06 | TGT | 88.9 | 89.79 | 85.69 | 86.34 | 86.34 | 7.052e+6 |
| 2025-11-06 | NDSN | 232.68 | 235.6 | 228.84 | 229.07 | 229.07 | 301,000 |
| 2025-11-06 | THC | 208.95 | 210.34 | 203.72 | 204.19 | 204.19 | 693,948 |
| 2025-11-06 | UBER | 92 | 92.77 | 90.82 | 92.12 | 92.12 | 1.832e+7 |
| 2025-11-06 | TKO | 184.44 | 186.62 | 176.04 | 179.6 | 179.6 | 3.359e+6 |
| 2025-11-06 | VNT | 38.08 | 38.47 | 37.23 | 37.77 | 37.77 | 1.382e+6 |
| 2025-11-06 | TMO | 561.89 | 569.86 | 558.37 | 564.99 | 564.99 | 1.278e+6 |
| 2025-11-06 | PPL | 35.96 | 36.42 | 35.93 | 35.94 | 35.94 | 4.856e+6 |
| 2025-11-06 | TPL | 304.75 | 348.58 | 304.75 | 336.03 | 336.03 | 975,000 |
| 2025-11-06 | WRB | 73.63 | 74.41 | 73.28 | 73.31 | 73.31 | 2.310e+6 |
| 2025-11-06 | TRIP | 16.42 | 17.53 | 14.98 | 15.42 | 15.42 | 4.389e+6 |
| 2025-11-06 | PNW | 86.9 | 87.29 | 85.99 | 86.03 | 86.03 | 968,149 |
| 2025-11-06 | ROK | 379.27 | 392.86 | 368.72 | 368.72 | 368.72 | 2.076e+6 |
| 2025-11-06 | TRMB | 81 | 81.21 | 78.11 | 78.82 | 78.82 | 1.573e+6 |
| 2025-11-06 | PGR | 195.76 | 197.81 | 195.16 | 196.99 | 196.99 | 3.327e+6 |
| 2025-11-06 | TRV | 275.23 | 277.02 | 273.6 | 274.17 | 274.17 | 856,900 |