Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
74451–74500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-05 | NDAQ | 85.14 | 85.7 | 84.85 | 85.04 | 85.04 | 2.564e+6 |
| 2025-11-05 | PTC | 192.07 | 192.32 | 188.67 | 189.97 | 189.97 | 1.390e+6 |
| 2025-11-05 | SPG | 178.58 | 179.82 | 177.1 | 177.15 | 177.15 | 1.810e+6 |
| 2025-11-05 | VLTO | 99.63 | 100.01 | 98.75 | 99.64 | 99.64 | 1.902e+6 |
| 2025-11-05 | PVH | 75.08 | 79.32 | 74.59 | 77.85 | 77.85 | 659,240 |
| 2025-11-05 | PRU | 102.63 | 103.22 | 101.66 | 101.69 | 101.69 | 1.572e+6 |
| 2025-11-05 | URI | 844.93 | 850.31 | 835.26 | 839.11 | 839.11 | 495,000 |
| 2025-11-05 | PWR | 442.25 | 458.93 | 441.81 | 453.25 | 453.25 | 984,375 |
| 2025-11-05 | SO | 89.13 | 90.02 | 88.33 | 89.22 | 89.22 | 1.255e+7 |
| 2025-11-05 | TDC | 24.9 | 27.66 | 24.58 | 27.46 | 27.46 | 6.803e+6 |
| 2025-11-05 | PYPL | 65.67 | 67.85 | 65.55 | 67.7 | 67.7 | 1.361e+7 |
| 2025-11-05 | TRGP | 154.71 | 164.6 | 154.71 | 161.08 | 161.08 | 2.818e+6 |
| 2025-11-05 | NKE | 60.49 | 62.04 | 60.08 | 61.31 | 61.31 | 2.098e+7 |
| 2025-11-05 | Q | 104.86 | 105.25 | 93.25 | 99.51 | 99.51 | 7.109e+6 |
| 2025-11-05 | WRB | 72.79 | 73.79 | 72.72 | 73.45 | 73.45 | 2.420e+6 |
| 2025-11-05 | MTB | 178.17 | 181.82 | 177.42 | 180.65 | 180.65 | 834,156 |
| 2025-11-05 | QCOM | 172.77 | 181.34 | 172.33 | 177.67 | 177.67 | 1.885e+7 |
| 2025-11-05 | MRNA | 23.92 | 24.04 | 23.48 | 23.56 | 23.56 | 1.116e+7 |
| 2025-11-05 | SCHW | 92.63 | 93.16 | 91.88 | 92.77 | 92.77 | 8.339e+6 |
| 2025-11-05 | R | 165.32 | 167.79 | 164.4 | 165.3 | 165.3 | 350,939 |
| 2025-11-05 | OI | 13.12 | 13.87 | 12.75 | 13.47 | 13.47 | 4.814e+6 |
| 2025-11-05 | NBR | 52.5 | 53.6 | 51.56 | 51.84 | 51.84 | 334,017 |
| 2025-11-05 | RCL | 255.18 | 260.62 | 253.89 | 254.41 | 254.41 | 1.992e+6 |
| 2025-11-05 | OMC | 72.06 | 72.9 | 71.49 | 71.96 | 71.96 | 2.419e+6 |
| 2025-11-05 | PSX | 132.78 | 134.67 | 131.87 | 132.72 | 132.72 | 2.207e+6 |
| 2025-11-05 | REG | 67.95 | 68.4 | 67.3 | 67.99 | 67.99 | 1.785e+6 |
| 2025-11-05 | PLD | 122.68 | 123.1 | 121.63 | 121.89 | 121.89 | 4.179e+6 |
| 2025-11-05 | VFC | 13.72 | 14.91 | 13.64 | 14.63 | 14.63 | 8.964e+6 |
| 2025-11-05 | REGN | 628.62 | 644.35 | 625.53 | 641.66 | 641.66 | 724,423 |
| 2025-11-05 | UBER | 95.01 | 95.44 | 92.52 | 92.75 | 92.75 | 2.015e+7 |
| 2025-11-05 | UA | 4.3 | 4.47 | 4.29 | 4.41 | 4.41 | 6.660e+6 |
| 2025-11-05 | RIG | 3.86 | 3.98 | 3.86 | 3.9 | 3.9 | 4.184e+7 |
| 2025-11-05 | QRVO | 87.91 | 91.37 | 87.91 | 89.7 | 89.7 | 1.989e+6 |
| 2025-11-05 | TMUS | 203.61 | 205.25 | 202.13 | 202.75 | 202.75 | 3.464e+6 |
| 2025-11-05 | RJF | 156.92 | 159.07 | 156.47 | 158.42 | 158.42 | 748,700 |
| 2025-11-05 | V | 338.06 | 340.03 | 334.31 | 337.97 | 337.97 | 4.985e+6 |
| 2025-11-05 | SLB | 35.76 | 36.53 | 35.48 | 36.06 | 36.06 | 1.466e+7 |
| 2025-11-05 | RMD | 243.43 | 244.22 | 239.78 | 243.35 | 243.35 | 1.215e+6 |
| 2025-11-05 | VNT | 37.45 | 38.25 | 37.22 | 38.09 | 38.09 | 1.274e+6 |
| 2025-11-05 | UPS | 88.11 | 89.64 | 86.84 | 88.57 | 88.57 | 6.215e+6 |
| 2025-11-05 | ROP | 444.09 | 449.34 | 442.33 | 443.79 | 443.79 | 1.076e+6 |
| 2025-11-05 | PPG | 92.68 | 94.67 | 92.23 | 94.38 | 94.38 | 2.603e+6 |
| 2025-11-05 | SEE | 35.43 | 36.46 | 35.09 | 36.24 | 36.24 | 2.537e+6 |
| 2025-11-05 | ROST | 161.52 | 164.35 | 160.61 | 161.52 | 161.52 | 2.651e+6 |