Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
74651–74700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-04 | NBR | 52.38 | 53.39 | 51 | 51.79 | 51.79 | 404,100 |
| 2025-11-04 | PODD | 319.48 | 322.86 | 316.37 | 320.27 | 320.27 | 605,500 |
| 2025-11-04 | USB | 45.54 | 46.07 | 45.26 | 45.52 | 45.52 | 7.204e+6 |
| 2025-11-04 | OGN | 6.55 | 6.66 | 6.45 | 6.48 | 6.48 | 5.104e+6 |
| 2025-11-04 | UBER | 91.97 | 95.03 | 90.08 | 94.67 | 94.67 | 4.879e+7 |
| 2025-11-04 | XEL | 80.37 | 80.67 | 78.98 | 80.37 | 80.37 | 7.431e+6 |
| 2025-11-04 | OKE | 63.33 | 63.4 | 62.41 | 62.69 | 62.69 | 4.355e+6 |
| 2025-11-04 | TSCO | 52.03 | 52.81 | 51.62 | 52.59 | 52.59 | 4.674e+6 |
| 2025-11-04 | PSKY | 15.07 | 15.29 | 14.65 | 14.7 | 14.7 | 7.350e+6 |
| 2025-11-04 | VRTX | 418.55 | 430.71 | 403.16 | 421.67 | 421.67 | 2.366e+6 |
| 2025-11-04 | ON | 50.3 | 51.17 | 47.87 | 48.28 | 48.28 | 1.269e+7 |
| 2025-11-04 | ORLY | 92.06 | 93.91 | 91.65 | 93.83 | 93.83 | 6.564e+6 |
| 2025-11-04 | UAL | 94.24 | 94.66 | 90.57 | 90.77 | 90.77 | 6.987e+6 |
| 2025-11-04 | POOL | 254.67 | 254.77 | 250.21 | 253.32 | 253.32 | 840,975 |
| 2025-11-04 | OTIS | 88.98 | 89.35 | 88.54 | 89.33 | 89.33 | 2.319e+6 |
| 2025-11-04 | WYNN | 122.26 | 122.72 | 119.39 | 120.51 | 120.51 | 1.376e+6 |
| 2025-11-04 | OXY | 39.8 | 39.87 | 39.33 | 39.66 | 39.66 | 7.721e+6 |
| 2025-11-04 | VICI | 29.31 | 29.35 | 29.04 | 29.29 | 29.29 | 9.400e+6 |
| 2025-11-04 | UHS | 219.67 | 226.47 | 219.2 | 223.78 | 223.78 | 763,422 |
| 2025-11-04 | PANW | 215.72 | 218 | 212.35 | 214.52 | 214.52 | 6.362e+6 |
| 2025-11-04 | TFC | 42.53 | 42.82 | 42.03 | 42.35 | 42.35 | 1.237e+7 |
| 2025-11-04 | SYK | 356.45 | 361.84 | 353.27 | 360.74 | 360.74 | 1.802e+6 |
| 2025-11-04 | OI | 11.66 | 11.96 | 11.52 | 11.8 | 11.8 | 2.194e+6 |
| 2025-11-04 | UDR | 32.89 | 33.51 | 32.7 | 33.44 | 33.44 | 3.074e+6 |
| 2025-11-04 | WU | 8.6 | 8.77 | 8.52 | 8.6 | 8.6 | 7.599e+6 |
| 2025-11-04 | PAYC | 184.24 | 185.28 | 179.67 | 181 | 181 | 593,231 |
| 2025-11-04 | SO | 90.92 | 91.27 | 90.2 | 90.51 | 90.51 | 1.229e+7 |
| 2025-11-04 | NCLH | 20.4 | 20.84 | 18.63 | 18.79 | 18.79 | 5.859e+7 |
| 2025-11-04 | PAYX | 112.43 | 112.66 | 109.5 | 111.43 | 111.43 | 3.263e+6 |
| 2025-11-04 | PSA | 272.95 | 273.24 | 267.96 | 270.26 | 270.26 | 965,345 |
| 2025-11-04 | VLO | 166.13 | 166.99 | 162.25 | 166.24 | 166.24 | 2.188e+6 |
| 2025-11-04 | TECH | 60.94 | 62.38 | 60.49 | 60.82 | 60.82 | 3.016e+6 |
| 2025-11-04 | PBI | 9.52 | 9.72 | 9.24 | 9.35 | 9.35 | 4.731e+6 |
| 2025-11-04 | SRE | 90.99 | 91.64 | 90.4 | 91.17 | 91.17 | 2.849e+6 |
| 2025-11-04 | RF | 23.61 | 23.83 | 23.44 | 23.68 | 23.68 | 2.069e+7 |
| 2025-11-04 | PCAR | 94.69 | 95.58 | 94.16 | 94.84 | 94.84 | 3.001e+6 |
| 2025-11-04 | VRSN | 242.22 | 242.74 | 235.62 | 237.92 | 237.92 | 863,155 |
| 2025-11-04 | SLB | 35.83 | 35.97 | 35.29 | 35.63 | 35.63 | 1.872e+7 |
| 2025-11-04 | PKG | 192.83 | 195.78 | 192.36 | 194.81 | 194.81 | 841,000 |
| 2025-11-04 | SPGI | 495.6 | 498.22 | 492.9 | 497.08 | 497.08 | 2.090e+6 |
| 2025-11-04 | PCG | 15.7 | 16.12 | 15.6 | 16.06 | 16.06 | 2.588e+7 |
| 2025-11-04 | PSX | 132.15 | 133.35 | 130.22 | 132.54 | 132.54 | 2.666e+6 |
| 2025-11-04 | TTWO | 256.06 | 256.06 | 250.33 | 252.43 | 252.43 | 1.819e+6 |
| 2025-11-04 | NSC | 277.77 | 280.3 | 276.65 | 279.99 | 279.99 | 1.420e+6 |
| 2025-11-04 | PEG | 79.44 | 80.85 | 78.74 | 80.52 | 80.52 | 2.345e+6 |
| 2025-11-04 | VRT | 183.19 | 186.79 | 177.39 | 180.71 | 180.71 | 8.985e+6 |
| 2025-11-04 | PENN | 16.36 | 16.36 | 15.98 | 16.18 | 16.18 | 2.309e+6 |
| 2025-11-04 | VNT | 37.37 | 37.99 | 37.37 | 37.57 | 37.57 | 1.650e+6 |
| 2025-11-04 | SMCI | 48.63 | 49.43 | 46.86 | 47.4 | 47.4 | 3.797e+7 |
| 2025-11-04 | PEP | 142.03 | 142.25 | 139.44 | 140.26 | 140.26 | 8.303e+6 |