Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
75201–75250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-03 | PGR | 192.86 | 193.22 | 187.87 | 191.44 | 191.44 | 5.635e+6 |
| 2025-11-03 | PNW | 87.57 | 88.3 | 85.62 | 87.81 | 87.81 | 2.387e+6 |
| 2025-11-03 | WAB | 202.61 | 204.39 | 200.01 | 204.18 | 204.18 | 1.247e+6 |
| 2025-11-03 | SOLSV | 45 | 46.25 | 43.82 | 44.01 | 44.01 | 1.374e+7 |
| 2025-11-03 | STX | 257.62 | 268.38 | 252.54 | 264.39 | 264.39 | 4.450e+6 |
| 2025-11-03 | OI | 11.29 | 11.78 | 11.2 | 11.76 | 11.76 | 2.452e+6 |
| 2025-11-03 | MSI | 402.39 | 403.97 | 388.88 | 389.17 | 389.17 | 2.288e+6 |
| 2025-11-03 | WAT | 345.58 | 348.05 | 341.07 | 345.59 | 345.59 | 852,700 |
| 2025-11-03 | MTCH | 31.93 | 32.51 | 31.71 | 32.11 | 32.11 | 6.974e+6 |
| 2025-11-03 | UPS | 91.91 | 91.91 | 89.22 | 89.7 | 89.7 | 7.693e+6 |
| 2025-11-03 | V | 338.93 | 339.13 | 332.78 | 334.85 | 334.85 | 5.538e+6 |
| 2025-11-03 | WBD | 22.5 | 22.55 | 21.97 | 22.29 | 22.29 | 4.206e+7 |
| 2025-11-03 | UBER | 97.66 | 100.35 | 96.78 | 99.72 | 99.72 | 2.884e+7 |
| 2025-11-03 | WDAY | 240.5 | 241.04 | 232.29 | 237.68 | 237.68 | 2.182e+6 |
| 2025-11-03 | MTD | 1,408.8 | 1,411.99 | 1,376.9 | 1,406.88 | 1,406.88 | 125,904 |
| 2025-11-03 | WEC | 108.09 | 108.3 | 106.72 | 107.89 | 107.89 | 3.187e+6 |
| 2025-11-03 | WELL | 177.84 | 180.8 | 177.3 | 180.35 | 180.35 | 2.927e+6 |
| 2025-11-03 | PLD | 121.22 | 122.53 | 119.85 | 122.28 | 122.28 | 3.336e+6 |
| 2025-11-03 | MTB | 179.57 | 180.41 | 177.99 | 180.04 | 180.04 | 1.192e+6 |
| 2025-11-03 | MU | 233.69 | 237.43 | 231.61 | 234.51 | 234.51 | 2.120e+7 |
| 2025-11-03 | WFC | 85.77 | 86.51 | 84.5 | 85.93 | 85.93 | 1.277e+7 |
| 2025-11-03 | PPL | 35.84 | 35.89 | 35.27 | 35.85 | 35.85 | 4.870e+6 |
| 2025-11-03 | ULTA | 520.07 | 522.55 | 514.73 | 517.43 | 517.43 | 492,106 |
| 2025-11-03 | ROL | 56.94 | 58 | 56.28 | 57.94 | 57.94 | 3.466e+6 |
| 2025-11-03 | MUR | 27.21 | 27.23 | 26.41 | 26.85 | 26.85 | 2.258e+6 |
| 2025-11-03 | VRSK | 216.37 | 216.83 | 209.97 | 214.41 | 214.41 | 2.270e+6 |
| 2025-11-03 | WHR | 69.67 | 69.69 | 67.59 | 69.12 | 69.12 | 1.267e+6 |
| 2025-11-03 | SPG | 170.37 | 173.54 | 169.73 | 172.53 | 172.53 | 1.966e+6 |
| 2025-11-03 | NEM | 80.3 | 81.65 | 80.02 | 81.22 | 81.22 | 8.413e+6 |
| 2025-11-03 | WM | 197.45 | 197.8 | 192.6 | 195.24 | 195.24 | 2.260e+6 |
| 2025-11-03 | STT | 113.86 | 115.2 | 112.91 | 115.16 | 115.16 | 1.724e+6 |
| 2025-11-03 | STI | 12.45 | 12.87 | 11 | 11.29 | 11.29 | 206,900 |
| 2025-11-03 | NI | 41.43 | 42.05 | 40.97 | 42.03 | 42.03 | 5.935e+6 |
| 2025-11-03 | WMT | 100.21 | 101.19 | 99.8 | 100.98 | 100.98 | 1.481e+7 |
| 2025-11-03 | NKTR | 62.4 | 63.99 | 57.33 | 59.92 | 59.92 | 955,200 |
| 2025-11-03 | WSM | 192.17 | 192.46 | 187.91 | 191.25 | 191.25 | 930,719 |
| 2025-11-03 | SW | 35.53 | 35.91 | 34.81 | 35.4 | 35.4 | 7.810e+6 |
| 2025-11-03 | TXN | 160.47 | 161.57 | 158.23 | 159.6 | 159.6 | 5.208e+6 |
| 2025-11-03 | WST | 279.15 | 279.89 | 273.31 | 279.09 | 279.09 | 593,000 |
| 2025-11-03 | NOC | 576.25 | 577 | 567.56 | 571.26 | 571.26 | 657,827 |
| 2025-11-03 | YUM | 136.93 | 139.14 | 136.23 | 138.09 | 138.09 | 3.633e+6 |
| 2025-11-03 | NOV | 14.43 | 14.91 | 14.26 | 14.91 | 14.91 | 4.372e+6 |
| 2025-11-03 | TRGP | 152.95 | 154.64 | 150.27 | 154.54 | 154.54 | 2.327e+6 |
| 2025-11-03 | ZBRA | 270.65 | 276.04 | 268.79 | 270.58 | 270.58 | 826,666 |
| 2025-11-03 | NOW | 184.43 | 184.43 | 177.2 | 182.77 | 182.77 | 8.733e+6 |
| 2025-11-03 | ZTS | 142.14 | 143.59 | 140.92 | 143.11 | 143.11 | 3.995e+6 |
| 2025-11-03 | SYF | 73.12 | 73.86 | 72.63 | 73.11 | 73.11 | 3.685e+6 |
| 2025-11-03 | ZION | 50.66 | 50.79 | 49.83 | 50.58 | 50.58 | 1.247e+6 |
| 2025-11-03 | NRG | 172.5 | 175.66 | 170.1 | 173.39 | 173.39 | 1.593e+6 |
| 2025-11-03 | VFC | 13.8 | 14.1 | 13.67 | 14.03 | 14.03 | 6.972e+6 |