Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
100301–100350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-05 | ROP | 526.7 | 526.7 | 513.56 | 515.21 | 515.21 | 700,600 |
| 2025-09-05 | RSG | 231.65 | 231.79 | 226.36 | 227.78 | 227.78 | 1.088e+6 |
| 2025-09-05 | RVTY | 85.81 | 87.94 | 85.33 | 86.46 | 86.46 | 1.194e+6 |
| 2025-09-05 | SATS | 67.13 | 70.19 | 66.18 | 67.24 | 67.24 | 7.062e+6 |
| 2025-09-05 | SBNY | 0.55 | 0.55 | 0.47 | 0.55 | 0.55 | 9,700 |
| 2025-09-05 | SE | 192.19 | 192.28 | 185.82 | 191.62 | 191.62 | 4.430e+6 |
| 2025-09-05 | SHW | 366.23 | 373.9 | 363.89 | 369.78 | 369.78 | 3.067e+6 |
| 2025-09-05 | SIG | 89.59 | 93.09 | 89.59 | 92.67 | 92.67 | 1.197e+6 |
| 2025-09-05 | TAP | 48.47 | 49.62 | 48.41 | 49.36 | 49.36 | 1.788e+6 |
| 2025-09-05 | TDC | 20.69 | 21.23 | 20.53 | 21.01 | 21.01 | 1.116e+6 |
| 2025-09-05 | TDG | 1,284.43 | 1,285.1 | 1,260.39 | 1,271.04 | 1,271.04 | 490,000 |
| 2025-09-05 | TDY | 549.1 | 549.98 | 542.99 | 549.03 | 549.03 | 266,616 |
| 2025-09-05 | TE | 1.91 | 1.99 | 1.81 | 1.98 | 1.98 | 2.213e+6 |
| 2025-09-05 | TEL | 207.25 | 207.79 | 204.61 | 206.62 | 206.62 | 1.048e+6 |
| 2025-09-05 | TER | 119.87 | 123.24 | 119.18 | 120.01 | 120.01 | 3.532e+6 |
| 2025-09-05 | TFX | 128.4 | 130.62 | 128.4 | 129.59 | 129.59 | 624,100 |
| 2025-09-05 | TGT | 89.85 | 90.99 | 89.53 | 90.23 | 90.23 | 4.895e+6 |
| 2025-09-05 | THC | 193.53 | 196.73 | 192.98 | 196.18 | 196.18 | 924,023 |
| 2025-09-05 | TKO | 188.42 | 193.39 | 188.42 | 191.78 | 191.78 | 713,173 |
| 2025-09-05 | TPL | 304.26 | 307.46 | 295.46 | 295.51 | 295.51 | 413,100 |
| 2025-09-05 | TRIP | 17.94 | 18.27 | 17.19 | 17.64 | 17.64 | 1.868e+6 |
| 2025-09-05 | TRV | 275.82 | 277.13 | 270.79 | 272.04 | 272.04 | 970,700 |
| 2025-09-05 | TT | 412.96 | 416 | 404.57 | 411.88 | 411.88 | 1.281e+6 |
| 2025-09-05 | VST | 189.52 | 190.7 | 177.75 | 187.28 | 187.28 | 5.200e+6 |
| 2025-09-05 | VTR | 66.69 | 66.95 | 65.1 | 66.6 | 66.6 | 2.689e+6 |
| 2025-09-05 | VTRS | 10.11 | 10.28 | 10.08 | 10.22 | 10.22 | 7.289e+6 |
| 2025-09-05 | WAB | 193.84 | 194.94 | 190.78 | 192.48 | 192.48 | 1.356e+6 |
| 2025-09-05 | WAT | 300.6 | 309.3 | 299.18 | 306.32 | 306.32 | 504,612 |
| 2025-09-05 | WBD | 11.77 | 12.18 | 11.77 | 12.11 | 12.11 | 6.387e+7 |
| 2025-09-05 | WDAY | 233 | 237.5 | 230 | 231.08 | 231.08 | 3.526e+6 |
| 2025-09-05 | WEC | 104.81 | 105.33 | 104.41 | 105.14 | 105.14 | 1.615e+6 |
| 2025-09-05 | WELL | 166.54 | 166.77 | 162.56 | 166.01 | 166.01 | 2.701e+6 |
| 2025-09-05 | WFC | 80.36 | 80.73 | 77.46 | 77.72 | 77.72 | 2.066e+7 |
| 2025-09-05 | WM | 221.95 | 222.25 | 216.14 | 217.52 | 217.52 | 2.113e+6 |
| 2025-09-05 | WMT | 100.48 | 100.87 | 98.96 | 99.91 | 99.91 | 1.375e+7 |
| 2025-09-05 | WST | 246.51 | 251.04 | 246.51 | 250.12 | 250.12 | 408,400 |
| 2025-09-05 | YUM | 142.41 | 144.76 | 142.41 | 143.24 | 143.24 | 1.456e+6 |
| 2025-09-05 | ZBRA | 315.27 | 315.35 | 307.42 | 313.8 | 313.8 | 454,928 |
| 2025-09-05 | ZION | 57.11 | 57.44 | 54.9 | 55.22 | 55.22 | 1.644e+6 |
| 2025-09-05 | NE | 27.68 | 28.31 | 27.5 | 27.87 | 27.87 | 2.070e+6 |
| 2025-09-05 | TYL | 557.72 | 561.02 | 553.08 | 559.96 | 559.96 | 174,404 |
| 2025-09-05 | PNC | 202.75 | 203.76 | 198.83 | 199.47 | 199.47 | 1.273e+6 |
| 2025-09-05 | WY | 25.3 | 25.88 | 25.23 | 25.68 | 25.68 | 3.453e+6 |
| 2025-09-05 | SNPS | 609.77 | 615.75 | 594.61 | 598.14 | 598.14 | 1.389e+6 |
| 2025-09-05 | PNR | 110.23 | 110.93 | 108.94 | 109.78 | 109.78 | 1.119e+6 |
| 2025-09-05 | SO | 89.78 | 90.17 | 89.36 | 89.58 | 89.58 | 3.166e+6 |
| 2025-09-05 | UNM | 71.76 | 72.63 | 70.81 | 72.44 | 72.44 | 2.680e+6 |
| 2025-09-05 | UNP | 219.73 | 220.72 | 216.47 | 217.89 | 217.89 | 4.002e+6 |
| 2025-09-05 | UPS | 80.66 | 82.31 | 80.26 | 81.07 | 81.07 | 8.585e+6 |
| 2025-09-05 | PODD | 345.27 | 348.72 | 345.27 | 348.43 | 348.43 | 498,500 |