Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
100351–100400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-05 | XEL | 71.03 | 71.25 | 70.37 | 71.04 | 71.04 | 6.226e+6 |
| 2025-09-05 | PSKY | 14.31 | 15 | 14.31 | 14.82 | 14.82 | 7.422e+6 |
| 2025-09-05 | UAL | 106.44 | 107.61 | 105.29 | 106.59 | 106.59 | 3.634e+6 |
| 2025-09-05 | SYF | 76.07 | 76.47 | 74.05 | 74.69 | 74.69 | 2.149e+6 |
| 2025-09-05 | WU | 8.14 | 8.28 | 8.12 | 8.18 | 8.18 | 8.169e+6 |
| 2025-09-05 | WYNN | 122.67 | 123.15 | 119.17 | 120.07 | 120.07 | 2.441e+6 |
| 2025-09-05 | UHS | 186.01 | 190.48 | 185.58 | 189.78 | 189.78 | 654,905 |
| 2025-09-05 | SYK | 391.08 | 393.43 | 386.75 | 389.4 | 389.4 | 1.094e+6 |
| 2025-09-05 | NCLH | 25.71 | 26.28 | 25.46 | 25.66 | 25.66 | 1.468e+7 |
| 2025-09-05 | SRE | 80.33 | 80.62 | 78.75 | 79.39 | 79.39 | 4.312e+6 |
| 2025-09-05 | V | 349.24 | 350.47 | 338.13 | 341.13 | 341.13 | 5.448e+6 |
| 2025-09-05 | VRSN | 274.67 | 277.6 | 274.67 | 277.45 | 277.45 | 682,603 |
| 2025-09-05 | TTWO | 242 | 242.69 | 236.94 | 239.68 | 239.68 | 979,465 |
| 2025-09-05 | VRT | 127.7 | 128.47 | 118.59 | 123.89 | 123.89 | 7.720e+6 |
| 2025-09-05 | SMCI | 40.99 | 41.18 | 39.74 | 40.41 | 40.41 | 2.177e+7 |
| 2025-09-05 | TXT | 81.24 | 82.12 | 80.76 | 81.39 | 81.39 | 1.647e+6 |
| 2025-09-05 | PRGO | 22.22 | 22.66 | 21.32 | 21.67 | 21.67 | 3.144e+6 |
| 2025-09-05 | VAL | 49.68 | 51.53 | 49.25 | 51.11 | 51.11 | 1.496e+6 |
| 2025-09-05 | PHM | 139.63 | 141.29 | 138.32 | 139.76 | 139.76 | 2.191e+6 |
| 2025-09-05 | SOLV | 72.57 | 73.49 | 72.43 | 72.72 | 72.72 | 682,814 |
| 2025-09-05 | NDAQ | 93.68 | 93.96 | 91.3 | 92.65 | 92.65 | 3.771e+6 |
| 2025-09-05 | UNH | 304.07 | 311.42 | 301.88 | 308.92 | 308.92 | 1.413e+7 |
| 2025-09-05 | NAVI | 13.26 | 13.41 | 13.14 | 13.3 | 13.3 | 688,200 |
| 2025-09-05 | UBER | 92.53 | 92.53 | 88.84 | 90.99 | 90.99 | 2.038e+7 |
| 2025-09-05 | VRSK | 269.33 | 271.99 | 266.41 | 268.6 | 268.6 | 1.005e+6 |
| 2025-09-05 | ULTA | 529.87 | 529.87 | 514.29 | 514.86 | 514.86 | 880,600 |
| 2025-09-05 | RRC | 34.46 | 34.77 | 33.9 | 34.45 | 34.45 | 2.999e+6 |
| 2025-09-05 | ROK | 340.01 | 342.16 | 333.96 | 336.31 | 336.31 | 539,600 |
| 2025-09-05 | OMC | 76.98 | 78.64 | 76.98 | 77.87 | 77.87 | 2.730e+6 |
| 2025-09-05 | SW | 44.85 | 45.76 | 44.71 | 45.41 | 45.41 | 2.340e+6 |
| 2025-09-05 | TSN | 55.17 | 55.73 | 54.77 | 55.26 | 55.26 | 2.014e+6 |
| 2025-09-05 | TMUS | 250.38 | 253.26 | 249.17 | 250.31 | 250.31 | 3.294e+6 |
| 2025-09-05 | OI | 12.68 | 13.03 | 12.63 | 12.77 | 12.77 | 1.637e+6 |
| 2025-09-05 | WDC | 92.37 | 92.98 | 91.31 | 91.92 | 91.92 | 2.031e+7 |
| 2025-09-05 | PGR | 233.67 | 233.92 | 228.16 | 229.09 | 229.09 | 1.691e+6 |
| 2025-09-05 | STT | 112.86 | 113.3 | 109.65 | 110.66 | 110.66 | 2.599e+6 |
| 2025-09-05 | TFC | 45.73 | 45.96 | 44.78 | 45.05 | 45.05 | 7.855e+6 |
| 2025-09-05 | POOL | 313.42 | 328.53 | 311.65 | 327.05 | 327.05 | 988,558 |
| 2025-09-05 | RHI | 34.84 | 35.59 | 34.34 | 34.55 | 34.55 | 1.169e+6 |
| 2025-09-05 | NOV | 13 | 13.25 | 12.88 | 13.12 | 13.12 | 3.116e+6 |
| 2025-09-05 | SBAC | 194.68 | 196.02 | 192.94 | 194.15 | 194.15 | 1.863e+6 |
| 2025-09-05 | PAYC | 223.9 | 226.16 | 221.29 | 223 | 223 | 445,844 |
| 2025-09-05 | TGNA | 20.77 | 20.85 | 20.72 | 20.72 | 20.72 | 4.514e+6 |
| 2025-09-05 | SJM | 109.23 | 110.62 | 108.58 | 109.07 | 109.07 | 1.426e+6 |
| 2025-09-05 | ZTS | 151.07 | 153.29 | 150.57 | 151.48 | 151.48 | 1.896e+6 |
| 2025-09-05 | VLTO | 106.38 | 106.62 | 105.06 | 105.31 | 105.31 | 965,200 |
| 2025-09-05 | VFC | 14.69 | 15.1 | 14.51 | 14.76 | 14.76 | 5.931e+6 |
| 2025-09-05 | RL | 318.52 | 319.12 | 307.37 | 309.45 | 309.45 | 628,714 |
| 2025-09-05 | STE | 242.44 | 245.76 | 241.37 | 244.08 | 244.08 | 331,368 |
| 2025-09-05 | PSA | 286.19 | 290 | 285.41 | 288.59 | 288.59 | 595,048 |