Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
74701–74750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-04 | ROL | 58.55 | 59.09 | 57.88 | 59.05 | 59.05 | 3.036e+6 |
| 2025-11-04 | TXT | 79.4 | 79.95 | 78.8 | 79.72 | 79.72 | 1.493e+6 |
| 2025-11-04 | XYL | 146.93 | 149.22 | 146.16 | 148.76 | 148.76 | 1.195e+6 |
| 2025-11-04 | PFE | 23.19 | 23.96 | 23 | 23.1 | 23.1 | 1.662e+8 |
| 2025-11-04 | VMC | 287.62 | 292.56 | 283.73 | 290.64 | 290.64 | 1.830e+6 |
| 2025-11-04 | PFG | 81.14 | 81.2 | 80.16 | 80.56 | 80.56 | 1.407e+6 |
| 2025-11-04 | STZ | 128.82 | 129.86 | 126.52 | 127.49 | 127.49 | 2.130e+6 |
| 2025-11-04 | VAL | 55.05 | 56.18 | 54.21 | 54.73 | 54.73 | 1.016e+6 |
| 2025-11-04 | PG | 146.45 | 147.34 | 144.13 | 145.04 | 145.04 | 9.295e+6 |
| 2025-11-04 | NKE | 61.61 | 61.78 | 60.33 | 60.44 | 60.44 | 1.373e+7 |
| 2025-11-04 | NAVI | 11.78 | 11.79 | 11.49 | 11.62 | 11.62 | 664,426 |
| 2025-11-04 | SCHW | 91.9 | 93.21 | 91.24 | 92.93 | 92.93 | 7.720e+6 |
| 2025-11-04 | SOLV | 68.44 | 69.01 | 67.98 | 68.59 | 68.59 | 1.349e+6 |
| 2025-11-04 | PH | 758.08 | 767.07 | 753.97 | 764.18 | 764.18 | 611,862 |
| 2025-11-04 | ZBH | 99.48 | 103.15 | 98.93 | 102.63 | 102.63 | 3.781e+6 |
| 2025-11-04 | ZTS | 123.76 | 127.01 | 120.95 | 123.39 | 123.39 | 1.192e+7 |
| 2025-11-04 | XRAY | 12.27 | 12.4 | 12.17 | 12.31 | 12.31 | 2.174e+6 |
| 2025-11-04 | WY | 22.06 | 22.24 | 21.89 | 22.18 | 22.18 | 5.685e+6 |
| 2025-11-04 | PHM | 117.53 | 119.72 | 117.23 | 119.14 | 119.14 | 1.650e+6 |
| 2025-11-04 | UNH | 322.94 | 331.68 | 322.51 | 326.09 | 326.09 | 9.647e+6 |
| 2025-11-04 | PTC | 195.02 | 195.36 | 190.05 | 192.03 | 192.03 | 1.117e+6 |
| 2025-11-04 | PRGO | 19.61 | 19.73 | 19.31 | 19.32 | 19.32 | 3.637e+6 |
| 2025-11-04 | NDAQ | 85.76 | 86.03 | 85.01 | 85.35 | 85.35 | 1.757e+6 |
| 2025-11-04 | PVH | 75.4 | 75.66 | 74.27 | 74.95 | 74.95 | 745,452 |
| 2025-11-04 | PWR | 441.71 | 444.96 | 433.46 | 438.46 | 438.46 | 840,287 |
| 2025-11-04 | URI | 844.57 | 853.99 | 840.27 | 847.31 | 847.31 | 468,172 |
| 2025-11-04 | QRVO | 91.14 | 92.55 | 87.23 | 87.54 | 87.54 | 3.909e+6 |
| 2025-11-04 | PYPL | 66.87 | 66.93 | 65.6 | 65.73 | 65.73 | 1.971e+7 |
| 2025-11-04 | TDC | 21.26 | 21.33 | 20.54 | 20.71 | 20.71 | 1.716e+6 |
| 2025-11-04 | NUE | 144.41 | 145.71 | 142.87 | 143.31 | 143.31 | 1.749e+6 |
| 2025-11-04 | Q | 99.36 | 103.86 | 97.66 | 100.77 | 100.77 | 6.091e+6 |
| 2025-11-04 | TJX | 138.56 | 140.83 | 138.51 | 140.78 | 140.78 | 4.473e+6 |
| 2025-11-04 | SNDK | 188.14 | 202.98 | 185 | 194.57 | 194.57 | 9.801e+6 |
| 2025-11-04 | QCOM | 175.46 | 177.3 | 170.33 | 170.87 | 170.87 | 1.232e+7 |
| 2025-11-04 | MTB | 179.33 | 179.33 | 177.69 | 178.24 | 178.24 | 1.038e+6 |
| 2025-11-04 | WDAY | 236.4 | 236.69 | 230.79 | 233.47 | 233.47 | 1.874e+6 |
| 2025-11-04 | MRNA | 24.73 | 25.15 | 23.71 | 23.75 | 23.75 | 1.249e+7 |
| 2025-11-04 | R | 163.89 | 167.99 | 163.89 | 165.09 | 165.09 | 418,000 |
| 2025-11-04 | RCL | 264.04 | 265.18 | 253.84 | 255.15 | 255.15 | 3.816e+6 |
| 2025-11-04 | PGR | 193.59 | 198.02 | 190.4 | 196.97 | 196.97 | 4.713e+6 |
| 2025-11-04 | OMC | 71.76 | 72.44 | 71.39 | 72.1 | 72.1 | 2.508e+6 |
| 2025-11-04 | REG | 67.87 | 68.47 | 67.25 | 67.69 | 67.69 | 1.699e+6 |
| 2025-11-04 | WTW | 312.82 | 321.67 | 310.95 | 320.85 | 320.85 | 675,000 |
| 2025-11-04 | PLD | 122.06 | 123.68 | 121.27 | 122.06 | 122.06 | 3.087e+6 |
| 2025-11-04 | REGN | 641.25 | 643.68 | 622.68 | 625.53 | 625.53 | 1.031e+6 |
| 2025-11-04 | RIG | 3.81 | 3.92 | 3.75 | 3.9 | 3.9 | 3.710e+7 |
| 2025-11-04 | RJF | 157.02 | 158.3 | 156.06 | 157.04 | 157.04 | 1.134e+6 |
| 2025-11-04 | TMUS | 202.25 | 204.84 | 201.52 | 204.29 | 204.29 | 4.937e+6 |
| 2025-11-04 | RMD | 245.82 | 245.82 | 241.28 | 244.52 | 244.52 | 1.447e+6 |
| 2025-11-04 | STT | 113.49 | 115.36 | 113.22 | 114.63 | 114.63 | 2.021e+6 |