Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
75301–75350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-03 | NCLH | 22.34 | 22.46 | 21.93 | 22.18 | 22.18 | 2.794e+7 |
| 2025-11-03 | VICI | 28.85 | 29.23 | 28.75 | 29.13 | 29.13 | 1.012e+7 |
| 2025-11-03 | SWK | 65.1 | 65.56 | 64.1 | 64.87 | 64.87 | 3.435e+6 |
| 2025-11-03 | NEE | 80.21 | 81 | 79.52 | 80.68 | 80.68 | 8.508e+6 |
| 2025-11-03 | PAYX | 112.82 | 112.82 | 109.81 | 111.4 | 111.4 | 2.943e+6 |
| 2025-11-03 | VLO | 167.62 | 169.04 | 164.95 | 168.69 | 168.69 | 1.658e+6 |
| 2025-11-03 | PBI | 9.44 | 9.71 | 9.37 | 9.59 | 9.59 | 4.210e+6 |
| 2025-11-03 | RL | 321.34 | 321.39 | 308.06 | 313.29 | 313.29 | 962,300 |
| 2025-11-03 | SRE | 90.4 | 91.43 | 88.89 | 91.27 | 91.27 | 2.649e+6 |
| 2025-11-03 | PCAR | 96.05 | 96.41 | 94.35 | 95.37 | 95.37 | 2.753e+6 |
| 2025-11-03 | VRSN | 238.58 | 242.83 | 234.24 | 242.25 | 242.25 | 1.170e+6 |
| 2025-11-03 | PCG | 15.81 | 15.84 | 15.44 | 15.82 | 15.82 | 2.926e+7 |
| 2025-11-03 | SPGI | 487.63 | 495.17 | 481.71 | 494.9 | 494.9 | 2.069e+6 |
| 2025-11-03 | NSC | 278.65 | 280.19 | 277.75 | 278.38 | 278.38 | 1.559e+6 |
| 2025-11-03 | WY | 22.32 | 22.49 | 22.04 | 22.11 | 22.11 | 8.750e+6 |
| 2025-11-03 | TTWO | 257.75 | 257.75 | 251.33 | 255.65 | 255.65 | 1.514e+6 |
| 2025-11-03 | SJM | 99.85 | 100.49 | 98.68 | 100.47 | 100.47 | 1.786e+6 |
| 2025-11-03 | PEG | 79.54 | 80.57 | 78.3 | 80.07 | 80.07 | 3.975e+6 |
| 2025-11-03 | VRT | 196.04 | 197.49 | 189.46 | 191.29 | 191.29 | 6.065e+6 |
| 2025-11-03 | PENN | 16.37 | 16.63 | 16.17 | 16.62 | 16.62 | 2.437e+6 |
| 2025-11-03 | NKE | 63.89 | 64.02 | 61.54 | 61.85 | 61.85 | 2.263e+7 |
| 2025-11-03 | SMCI | 52.87 | 53.01 | 50.55 | 50.75 | 50.75 | 2.381e+7 |
| 2025-11-03 | PEP | 143.17 | 143.22 | 140.61 | 140.95 | 140.95 | 8.332e+6 |
| 2025-11-03 | TXT | 80.37 | 80.62 | 79.36 | 79.94 | 79.94 | 1.290e+6 |
| 2025-11-03 | PRU | 101.05 | 101.91 | 99.83 | 101.88 | 101.88 | 1.908e+6 |
| 2025-11-03 | PFE | 23.37 | 23.53 | 23.2 | 23.44 | 23.44 | 1.409e+8 |
| 2025-11-03 | VMC | 285.73 | 291.77 | 284.09 | 286.95 | 286.95 | 1.977e+6 |
| 2025-11-03 | PFG | 81.94 | 82.45 | 80.6 | 81.5 | 81.5 | 1.094e+6 |
| 2025-11-03 | VAL | 56.09 | 57.7 | 55.19 | 56.99 | 56.99 | 924,643 |
| 2025-11-03 | PG | 147.93 | 148.05 | 145.63 | 145.88 | 145.88 | 8.946e+6 |
| 2025-11-03 | NAVI | 11.78 | 11.89 | 11.57 | 11.82 | 11.82 | 801,000 |
| 2025-11-03 | SCHW | 93.96 | 94.11 | 91.71 | 92.24 | 92.24 | 6.980e+6 |
| 2025-11-03 | PH | 767.99 | 769.96 | 762.2 | 767.05 | 767.05 | 665,602 |
| 2025-11-03 | SOLV | 68.56 | 68.77 | 67.42 | 68.12 | 68.12 | 1.290e+6 |
| 2025-11-03 | XRAY | 12.4 | 12.41 | 12.16 | 12.37 | 12.37 | 2.609e+6 |
| 2025-11-03 | PTC | 198.56 | 198.76 | 194.7 | 196.36 | 196.36 | 1.251e+6 |
| 2025-11-03 | UNH | 334.27 | 335.82 | 321.92 | 329.01 | 329.01 | 1.118e+7 |
| 2025-11-03 | URBN | 64.22 | 64.27 | 61.18 | 62.01 | 62.01 | 3.319e+6 |
| 2025-11-03 | NDAQ | 84.88 | 86.11 | 84.51 | 85.86 | 85.86 | 2.919e+6 |
| 2025-11-03 | TFC | 42.99 | 43.06 | 42.32 | 42.82 | 42.82 | 1.231e+7 |
| 2025-11-03 | PVH | 78.34 | 78.34 | 76.07 | 76.6 | 76.6 | 474,139 |
| 2025-11-03 | ZBH | 99.37 | 100.01 | 97.37 | 99.35 | 99.35 | 1.725e+6 |
| 2025-11-03 | URI | 860.47 | 862.68 | 849.54 | 851.93 | 851.93 | 567,405 |
| 2025-11-03 | PWR | 451.34 | 456.26 | 448.6 | 450.62 | 450.62 | 804,358 |
| 2025-11-03 | PYPL | 69.16 | 69.98 | 67.35 | 67.98 | 67.98 | 1.462e+7 |
| 2025-11-03 | Q | 97.87 | 100.41 | 94.87 | 96.87 | 96.87 | 1.063e+7 |
| 2025-11-03 | NFLX | 113.32 | 113.35 | 107.52 | 110.01 | 110.01 | 5.863e+7 |
| 2025-11-03 | SNDK | 210.85 | 213.4 | 189.1 | 207.01 | 207.01 | 1.063e+7 |
| 2025-11-03 | RRC | 35.51 | 36.89 | 35.24 | 36.75 | 36.75 | 2.407e+6 |
| 2025-11-03 | TJX | 139.12 | 139.47 | 137.57 | 139.15 | 139.15 | 5.196e+6 |