Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
75351–75400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-03 | QCOM | 180.86 | 181.36 | 177.05 | 178.66 | 178.66 | 8.535e+6 |
| 2025-11-03 | XRX | 3.21 | 3.34 | 3.06 | 3.13 | 3.13 | 5.908e+6 |
| 2025-11-03 | R | 165.95 | 167.82 | 162.29 | 166.18 | 166.18 | 451,200 |
| 2025-11-03 | RCL | 283.2 | 284.59 | 274.7 | 275.39 | 275.39 | 2.467e+6 |
| 2025-11-03 | OMC | 73.2 | 73.2 | 71.1 | 71.6 | 71.6 | 3.439e+6 |
| 2025-11-03 | REG | 66.95 | 67.9 | 65.88 | 67.49 | 67.49 | 1.565e+6 |
| 2025-11-03 | PRGO | 19.64 | 19.75 | 19.38 | 19.64 | 19.64 | 2.635e+6 |
| 2025-11-03 | MRNA | 26.61 | 26.61 | 24.73 | 24.91 | 24.91 | 1.470e+7 |
| 2025-11-03 | VEEV | 291 | 292.88 | 286.17 | 292.72 | 292.72 | 862,600 |
| 2025-11-03 | REGN | 654.88 | 654.88 | 625.04 | 639.73 | 639.73 | 810,538 |
| 2025-11-03 | RIG | 3.78 | 4.02 | 3.72 | 3.96 | 3.96 | 5.689e+7 |
| 2025-11-03 | TMUS | 207.28 | 207.37 | 200.77 | 201.35 | 201.35 | 7.093e+6 |
| 2025-11-03 | RJF | 156.74 | 158.48 | 155.95 | 157.75 | 157.75 | 1.176e+6 |
| 2025-11-03 | SLG | 49.27 | 50.25 | 48.5 | 49.27 | 49.27 | 1.185e+6 |
| 2025-11-03 | RHI | 24.38 | 24.47 | 23.53 | 23.84 | 23.84 | 3.843e+6 |
| 2025-11-03 | USB | 45.63 | 45.89 | 45.07 | 45.7 | 45.7 | 1.046e+7 |
| 2025-11-03 | UDR | 32.4 | 33.02 | 32.14 | 32.97 | 32.97 | 3.238e+6 |
| 2025-11-03 | RMD | 245.65 | 250.23 | 241.26 | 247.05 | 247.05 | 1.596e+6 |
| 2025-11-03 | ORCL | 263.61 | 263.99 | 253.67 | 256.27 | 256.27 | 1.571e+7 |
| 2025-11-03 | PSA | 270.23 | 271.92 | 267.56 | 271.82 | 271.82 | 1.207e+6 |
| 2025-11-03 | SLB | 35.61 | 36.81 | 35.54 | 36.52 | 36.52 | 1.935e+7 |
| 2025-11-03 | ROP | 445.49 | 446.79 | 435.37 | 446.49 | 446.49 | 1.440e+6 |
| 2025-11-03 | TSN | 50.37 | 50.97 | 49.89 | 50.77 | 50.77 | 2.708e+6 |
| 2025-11-03 | ROST | 158.96 | 160.73 | 156.96 | 160.49 | 160.49 | 2.414e+6 |
| 2025-11-03 | TTD | 49.92 | 50.06 | 48.05 | 49.12 | 49.12 | 9.623e+6 |
| 2025-11-03 | PHM | 119.35 | 119.35 | 117.42 | 118.26 | 118.26 | 2.421e+6 |
| 2025-11-03 | RSG | 206.12 | 206.12 | 202.14 | 204.1 | 204.1 | 2.221e+6 |
| 2025-11-03 | SYY | 72.81 | 72.85 | 71.54 | 71.82 | 71.82 | 3.680e+6 |
| 2025-11-03 | RVTY | 92.45 | 92.99 | 90.6 | 92.84 | 92.84 | 1.407e+6 |
| 2025-11-03 | ROK | 362.76 | 364.26 | 356.13 | 360.84 | 360.84 | 806,626 |
| 2025-11-03 | SATS | 74.95 | 76.01 | 72.68 | 75.37 | 75.37 | 3.547e+6 |
| 2025-11-03 | RF | 23.6 | 23.77 | 23.4 | 23.76 | 23.76 | 2.351e+7 |
| 2025-11-03 | SBNY | 0.55 | 0.65 | 0.55 | 0.65 | 0.65 | 7,500 |
| 2025-11-03 | UA | 4.42 | 4.45 | 4.35 | 4.39 | 4.39 | 4.766e+6 |
| 2025-11-03 | A | 144.49 | 144.99 | 141.96 | 144.11 | 144.11 | 1.786e+6 |
| 2025-11-03 | AA | 36.75 | 37.12 | 36.38 | 36.98 | 36.98 | 5.226e+6 |
| 2025-11-03 | AAL | 13.09 | 13.5 | 12.98 | 13.34 | 13.34 | 5.406e+7 |
| 2025-11-03 | AAP | 46.85 | 47.88 | 45.54 | 46.92 | 46.92 | 2.771e+6 |
| 2025-11-03 | AAPL | 269.66 | 270.08 | 265.5 | 268.29 | 268.29 | 5.019e+7 |
| 2025-11-03 | ABBV | 213.18 | 215.47 | 208.27 | 208.54 | 208.54 | 8.874e+6 |
| 2025-11-03 | ABNB | 126.46 | 127.33 | 124.62 | 126.8 | 126.8 | 4.054e+6 |
| 2025-11-03 | ABT | 122.32 | 122.67 | 121.07 | 122.45 | 122.45 | 5.833e+6 |
| 2025-11-03 | ACGL | 86.31 | 86.31 | 84.7 | 86 | 86 | 2.816e+6 |
| 2025-11-03 | ACN | 245.99 | 245.99 | 239.5 | 244.92 | 244.92 | 4.197e+6 |
| 2025-11-03 | ADBE | 340.31 | 342.46 | 332.88 | 337.47 | 337.47 | 3.917e+6 |
| 2025-11-03 | ADI | 233.4 | 235.44 | 231.08 | 232.07 | 232.07 | 2.267e+6 |
| 2025-11-03 | ADM | 58.77 | 59.68 | 58.23 | 58.76 | 58.76 | 3.877e+6 |
| 2025-11-03 | ADP | 256.51 | 256.89 | 251.45 | 253.43 | 253.43 | 2.366e+6 |
| 2025-11-03 | ADSK | 302.99 | 304.88 | 299.4 | 303.64 | 303.64 | 1.079e+6 |
| 2025-11-03 | ADT | 8.75 | 8.76 | 8.56 | 8.66 | 8.66 | 1.006e+7 |