Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
74051–74100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-05 | ON | 48.85 | 51.18 | 48.54 | 50.08 | 50.08 | 8.949e+6 |
| 2025-11-05 | STT | 114.92 | 115.87 | 113.74 | 115.37 | 115.37 | 1.885e+6 |
| 2025-11-05 | UAL | 92.28 | 98.05 | 91.49 | 96.65 | 96.65 | 6.757e+6 |
| 2025-11-05 | ORLY | 94.66 | 96.38 | 94.1 | 94.94 | 94.94 | 6.897e+6 |
| 2025-11-05 | PRGO | 16.27 | 16.73 | 14.4 | 14.45 | 14.45 | 1.204e+7 |
| 2025-11-05 | WYNN | 120.83 | 125.76 | 120.38 | 124.33 | 124.33 | 1.776e+6 |
| 2025-11-05 | OTIS | 89.41 | 90.54 | 89.19 | 89.86 | 89.86 | 1.741e+6 |
| 2025-11-05 | RL | 305.75 | 318.01 | 304.93 | 315.23 | 315.23 | 1.017e+6 |
| 2025-11-05 | UHS | 222.04 | 227.67 | 220.85 | 227.54 | 227.54 | 650,800 |
| 2025-11-05 | OXY | 39.66 | 39.99 | 39.33 | 39.33 | 39.33 | 8.251e+6 |
| 2025-11-05 | VICI | 29.41 | 29.51 | 29.1 | 29.21 | 29.21 | 1.037e+7 |
| 2025-11-05 | SYK | 360.63 | 363.03 | 351.65 | 355.82 | 355.82 | 2.110e+6 |
| 2025-11-05 | PANW | 215.2 | 215.6 | 212.42 | 213.18 | 213.18 | 4.309e+6 |
| 2025-11-05 | WU | 8.59 | 8.75 | 8.43 | 8.44 | 8.44 | 8.507e+6 |
| 2025-11-05 | NCLH | 18.9 | 18.94 | 18.32 | 18.61 | 18.61 | 3.339e+7 |
| 2025-11-05 | PAYC | 180.37 | 185.35 | 179.62 | 182.79 | 182.79 | 1.306e+6 |
| 2025-11-05 | SYY | 72.21 | 72.32 | 71.51 | 72.1 | 72.1 | 3.480e+6 |
| 2025-11-05 | VLO | 166.83 | 169.76 | 165.76 | 167.25 | 167.25 | 1.762e+6 |
| 2025-11-05 | PAYX | 111.42 | 113.04 | 110.62 | 112.74 | 112.74 | 3.979e+6 |
| 2025-11-05 | TECH | 54.15 | 60.84 | 53.96 | 59.67 | 59.67 | 4.297e+6 |
| 2025-11-05 | SRE | 92.01 | 93.41 | 89.55 | 91.08 | 91.08 | 6.590e+6 |
| 2025-11-05 | PBI | 9.39 | 9.42 | 9.13 | 9.25 | 9.25 | 4.950e+6 |
| 2025-11-05 | PSA | 270.57 | 273.77 | 269.04 | 273.1 | 273.1 | 864,126 |
| 2025-11-05 | VRSN | 238.3 | 243.27 | 237.28 | 241.73 | 241.73 | 1.027e+6 |
| 2025-11-05 | PCAR | 95.26 | 98.96 | 95.1 | 98.58 | 98.58 | 3.942e+6 |
| 2025-11-05 | SPGI | 494.41 | 498.24 | 492.84 | 494.98 | 494.98 | 1.568e+6 |
| 2025-11-05 | TTWO | 253.71 | 256.27 | 249.99 | 254.76 | 254.76 | 2.309e+6 |
| 2025-11-05 | PCG | 16.1 | 16.38 | 16.05 | 16.17 | 16.17 | 3.385e+7 |
| 2025-11-05 | WSM | 191.69 | 200.32 | 191.69 | 197.55 | 197.55 | 909,343 |
| 2025-11-05 | VRT | 181.97 | 193.29 | 180.9 | 190.6 | 190.6 | 6.535e+6 |
| 2025-11-05 | PEG | 80.95 | 80.95 | 78.03 | 78.59 | 78.59 | 3.629e+6 |
| 2025-11-05 | PNW | 87.36 | 87.71 | 86.36 | 86.83 | 86.83 | 1.511e+6 |
| 2025-11-05 | SMCI | 44.98 | 46.34 | 42.02 | 42.03 | 42.03 | 6.141e+7 |
| 2025-11-05 | PENN | 16.21 | 16.68 | 16.1 | 16.35 | 16.35 | 4.606e+6 |
| 2025-11-05 | TSCO | 52.75 | 53.89 | 52.66 | 53.45 | 53.45 | 5.993e+6 |
| 2025-11-05 | TXT | 79.42 | 80.96 | 79.24 | 80.23 | 80.23 | 1.266e+6 |
| 2025-11-05 | PEP | 140.26 | 140.63 | 138.96 | 140.22 | 140.22 | 7.136e+6 |
| 2025-11-05 | ZTS | 123.14 | 123.4 | 118.05 | 119.46 | 119.46 | 8.355e+6 |
| 2025-11-05 | VMC | 289.01 | 294.36 | 282.13 | 283.52 | 283.52 | 1.710e+6 |
| 2025-11-05 | PFE | 23.17 | 23.45 | 22.96 | 23.39 | 23.39 | 1.072e+8 |
| 2025-11-05 | NSC | 279.23 | 280.86 | 276.99 | 277 | 277 | 878,640 |
| 2025-11-05 | VAL | 54.73 | 54.97 | 53.06 | 53.13 | 53.13 | 915,400 |
| 2025-11-05 | PFG | 80.54 | 81.01 | 79.62 | 79.68 | 79.68 | 2.062e+6 |
| 2025-11-05 | XYL | 148.68 | 150.31 | 148.19 | 149.75 | 149.75 | 898,634 |
| 2025-11-05 | NAVI | 11.63 | 11.71 | 11.42 | 11.52 | 11.52 | 696,849 |
| 2025-11-05 | PG | 144.74 | 145.29 | 143.54 | 143.68 | 143.68 | 1.120e+7 |
| 2025-11-05 | SOLV | 68.31 | 68.39 | 67.1 | 67.69 | 67.69 | 1.205e+6 |
| 2025-11-05 | XRAY | 12.26 | 12.56 | 12.16 | 12.44 | 12.44 | 3.451e+6 |
| 2025-11-05 | PH | 761.92 | 775.1 | 750.37 | 769.3 | 769.3 | 772,674 |
| 2025-11-05 | UNH | 321.63 | 325.48 | 319.58 | 323.05 | 323.05 | 9.697e+6 |