Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
74751–74800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-04 | ORCL | 248.45 | 253.72 | 243.69 | 246.65 | 246.65 | 1.977e+7 |
| 2025-11-04 | ROP | 448.05 | 449.38 | 442.53 | 447.25 | 447.25 | 1.194e+6 |
| 2025-11-04 | TSN | 50.95 | 51.38 | 50.55 | 51.17 | 51.17 | 2.292e+6 |
| 2025-11-04 | UPS | 89.38 | 90.19 | 88.55 | 88.9 | 88.9 | 6.458e+6 |
| 2025-11-04 | URBN | 62.22 | 63.16 | 60.61 | 63.09 | 63.09 | 1.926e+6 |
| 2025-11-04 | PPG | 92.5 | 93.18 | 91.92 | 93.08 | 93.08 | 2.327e+6 |
| 2025-11-04 | ROST | 159.49 | 162.03 | 158.93 | 161.52 | 161.52 | 2.083e+6 |
| 2025-11-04 | V | 334.43 | 338.25 | 332.22 | 338.23 | 338.23 | 5.920e+6 |
| 2025-11-04 | TTD | 48.38 | 48.47 | 47.09 | 47.24 | 47.24 | 8.541e+6 |
| 2025-11-04 | SPG | 173.89 | 180.68 | 173.89 | 178.31 | 178.31 | 2.382e+6 |
| 2025-11-04 | RSG | 206.58 | 206.67 | 203.4 | 206.54 | 206.54 | 1.355e+6 |
| 2025-11-04 | SYY | 71.72 | 72.52 | 71.69 | 72.02 | 72.02 | 2.846e+6 |
| 2025-11-04 | SWKS | 73.27 | 74.01 | 70.02 | 70.34 | 70.34 | 5.593e+6 |
| 2025-11-04 | VEEV | 291 | 294.41 | 290.49 | 293.49 | 293.49 | 688,159 |
| 2025-11-04 | RVTY | 91.73 | 94.16 | 91.53 | 91.56 | 91.56 | 1.203e+6 |
| 2025-11-04 | RL | 308.34 | 311.83 | 305.72 | 307.66 | 307.66 | 753,141 |
| 2025-11-04 | SATS | 73.32 | 74.35 | 72.71 | 73.48 | 73.48 | 1.795e+6 |
| 2025-11-04 | TPR | 104.35 | 107.16 | 104 | 105.73 | 105.73 | 2.991e+6 |
| 2025-11-04 | UA | 4.34 | 4.35 | 4.28 | 4.3 | 4.3 | 3.054e+6 |
| 2025-11-04 | A | 142.93 | 148.12 | 142.93 | 145.5 | 145.5 | 2.177e+6 |
| 2025-11-04 | AA | 35.78 | 36.55 | 35.1 | 35.14 | 35.14 | 4.886e+6 |
| 2025-11-04 | AAL | 13.06 | 13.21 | 12.53 | 12.65 | 12.65 | 5.852e+7 |
| 2025-11-04 | AAP | 46.41 | 48.41 | 45.91 | 47.59 | 47.59 | 2.017e+6 |
| 2025-11-04 | AAPL | 267.57 | 270.73 | 266.87 | 269.28 | 269.28 | 4.927e+7 |
| 2025-11-04 | ABBV | 208.94 | 213.57 | 208.94 | 212.4 | 212.4 | 6.184e+6 |
| 2025-11-04 | ABNB | 125.5 | 125.99 | 121.93 | 122.35 | 122.35 | 5.967e+6 |
| 2025-11-04 | ABT | 122.91 | 124.44 | 122.45 | 124.39 | 124.39 | 5.608e+6 |
| 2025-11-04 | ACGL | 85.99 | 87.63 | 85.99 | 87.47 | 87.47 | 2.749e+6 |
| 2025-11-04 | ACN | 243.47 | 245.05 | 237.66 | 239.46 | 239.46 | 3.688e+6 |
| 2025-11-04 | ADBE | 335.02 | 340.55 | 332.81 | 335.35 | 335.35 | 3.694e+6 |
| 2025-11-04 | ADI | 231.47 | 232.23 | 227.24 | 227.86 | 227.86 | 3.957e+6 |
| 2025-11-04 | ADM | 54.91 | 60.53 | 54.37 | 58.79 | 58.79 | 8.266e+6 |
| 2025-11-04 | ADP | 255.83 | 258.44 | 253.13 | 255.45 | 255.45 | 2.555e+6 |
| 2025-11-04 | ADSK | 302.26 | 304.13 | 299.17 | 300.86 | 300.86 | 1.301e+6 |
| 2025-11-04 | ADT | 8.35 | 8.42 | 7.64 | 7.96 | 7.96 | 1.634e+7 |
| 2025-11-04 | AEE | 100.69 | 100.8 | 99.99 | 100.49 | 100.49 | 1.366e+6 |
| 2025-11-04 | AEP | 117.63 | 118.15 | 116.91 | 117.57 | 117.57 | 2.679e+6 |
| 2025-11-04 | AES | 12.96 | 13.41 | 12.9 | 13.12 | 13.12 | 1.086e+7 |
| 2025-11-04 | AFL | 106.19 | 107.13 | 105.21 | 107.12 | 107.12 | 2.365e+6 |
| 2025-11-04 | AIG | 78.13 | 80.37 | 78.08 | 79.82 | 79.82 | 5.271e+6 |
| 2025-11-04 | AIV | 4.03 | 4.04 | 3.93 | 3.98 | 3.98 | 1.505e+6 |
| 2025-11-04 | AIZ | 211.31 | 213.56 | 210.28 | 212.91 | 212.91 | 369,108 |
| 2025-11-04 | AJG | 243.11 | 250.68 | 241.32 | 250.27 | 250.27 | 2.474e+6 |
| 2025-11-04 | AKAM | 73.95 | 74.13 | 70.82 | 71.97 | 71.97 | 2.627e+6 |
| 2025-11-04 | ALB | 91.2 | 91.99 | 87.52 | 87.96 | 87.96 | 5.264e+6 |
| 2025-11-04 | ALK | 40.44 | 41.06 | 39.82 | 40.42 | 40.42 | 3.406e+6 |
| 2025-11-04 | ALL | 190.33 | 193.52 | 189.57 | 193.36 | 193.36 | 1.566e+6 |
| 2025-11-04 | ALLE | 163.26 | 164.48 | 162.23 | 164.41 | 164.41 | 797,442 |
| 2025-11-04 | AMAT | 230.39 | 235.92 | 228.75 | 229.17 | 229.17 | 6.896e+6 |
| 2025-11-04 | AMCR | 37.81 | 38.64 | 37.67 | 38.25 | 38.25 | 6.224e+6 |