Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
100401–100450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-05 | RF | 26.85 | 27.07 | 26.31 | 26.5 | 26.5 | 1.750e+7 |
| 2025-09-05 | RTX | 156.8 | 157.19 | 153.79 | 155.73 | 155.73 | 4.046e+6 |
| 2025-09-05 | PPG | 108.28 | 109.83 | 106.99 | 107.84 | 107.84 | 2.222e+6 |
| 2025-09-05 | VNO | 39.63 | 40.48 | 39.29 | 40.4 | 40.4 | 2.849e+6 |
| 2025-09-05 | USB | 47.87 | 48.01 | 46.91 | 47.34 | 47.34 | 8.041e+6 |
| 2025-09-05 | WSM | 202.18 | 204.21 | 197.83 | 200.27 | 200.27 | 1.122e+6 |
| 2025-09-05 | WRB | 71.5 | 71.69 | 70.35 | 70.65 | 70.65 | 1.243e+6 |
| 2025-09-05 | URBN | 71 | 71.05 | 69.52 | 70.77 | 70.77 | 2.113e+6 |
| 2025-09-05 | XRX | 3.78 | 3.94 | 3.72 | 3.78 | 3.78 | 3.507e+6 |
| 2025-09-05 | WMB | 56.12 | 56.46 | 54.76 | 55.84 | 55.84 | 8.345e+6 |
| 2025-09-05 | VZ | 41.98 | 42.34 | 41.91 | 42.25 | 42.25 | 1.341e+7 |
| 2025-09-05 | SEDG | 35.29 | 35.77 | 32.74 | 34.42 | 34.42 | 5.845e+6 |
| 2025-09-05 | TMO | 488.7 | 500.67 | 487.82 | 491.29 | 491.29 | 1.443e+6 |
| 2025-09-05 | VICI | 32.03 | 32.29 | 31.97 | 32.08 | 32.08 | 5.767e+6 |
| 2025-09-05 | SEE | 31.97 | 32.61 | 31.76 | 32.24 | 32.24 | 1.213e+6 |
| 2025-09-05 | PPL | 35.77 | 35.87 | 35.04 | 35.13 | 35.13 | 4.089e+6 |
| 2025-09-05 | NBR | 37.52 | 39.25 | 37.23 | 38.41 | 38.41 | 449,700 |
| 2025-09-05 | SWK | 73.9 | 76.66 | 73.9 | 76.65 | 76.65 | 3.181e+6 |
| 2025-09-05 | PNW | 86.98 | 87.27 | 86.18 | 86.47 | 86.47 | 567,500 |
| 2025-09-05 | STX | 184.62 | 187.82 | 181.66 | 186.76 | 186.76 | 3.762e+6 |
| 2025-09-05 | PRU | 106.38 | 106.49 | 102 | 102.93 | 102.93 | 1.633e+6 |
| 2025-09-05 | SNA | 323.69 | 324.73 | 320.4 | 322.01 | 322.01 | 157,227 |
| 2025-09-05 | PM | 157.11 | 157.69 | 155.75 | 157.19 | 157.19 | 4.057e+6 |
| 2025-09-05 | WHR | 90.28 | 93.99 | 89.99 | 92.02 | 92.02 | 1.228e+6 |
| 2025-09-05 | TRMB | 80.02 | 80.96 | 79.51 | 80.74 | 80.74 | 1.332e+6 |
| 2025-09-05 | SNDK | 65.52 | 68.67 | 63.74 | 68.55 | 68.55 | 9.050e+6 |
| 2025-09-05 | VLO | 151.74 | 154.85 | 150.6 | 154.11 | 154.11 | 2.599e+6 |
| 2025-09-05 | PLTR | 157.82 | 158.97 | 148.04 | 153.11 | 153.11 | 8.186e+7 |
| 2025-09-05 | MO | 63.2 | 63.52 | 62.91 | 63.25 | 63.25 | 5.936e+6 |
| 2025-09-05 | URI | 959.64 | 974.27 | 949.29 | 969 | 969 | 440,236 |
| 2025-09-05 | STI | 7.1 | 8 | 5.85 | 5.92 | 5.92 | 1.278e+6 |
| 2025-09-05 | NEE | 70.3 | 70.77 | 69.32 | 69.95 | 69.95 | 1.007e+7 |
| 2025-09-05 | VNT | 43.46 | 43.67 | 42.89 | 43.4 | 43.4 | 706,200 |
| 2025-09-05 | XYZ | 76.3 | 77.08 | 73.69 | 74.94 | 74.94 | 4.786e+6 |
| 2025-09-05 | SPG | 176.42 | 178.33 | 174.5 | 175.89 | 175.89 | 1.830e+6 |
| 2025-09-05 | SYY | 80.69 | 81.41 | 79.84 | 80.71 | 80.71 | 2.675e+6 |
| 2025-09-05 | MTB | 199.81 | 200.96 | 195.99 | 196.63 | 196.63 | 977,422 |
| 2025-09-05 | PSX | 127.7 | 129.12 | 126.78 | 128.44 | 128.44 | 1.829e+6 |
| 2025-09-05 | UA | 5.05 | 5.13 | 4.94 | 4.97 | 4.97 | 5.312e+6 |
| 2025-09-05 | SWKS | 73.16 | 74.62 | 72.86 | 73.47 | 73.47 | 2.138e+6 |
| 2025-09-05 | TECH | 52.8 | 54.23 | 52.53 | 54.16 | 54.16 | 1.745e+6 |
| 2025-09-05 | PWR | 378.21 | 378.83 | 362.76 | 372.24 | 372.24 | 1.129e+6 |
| 2025-09-05 | SLG | 58.77 | 60.21 | 58.73 | 60.01 | 60.01 | 1.175e+6 |
| 2025-09-05 | XRAY | 14.1 | 14.46 | 14.07 | 14.23 | 14.23 | 2.056e+6 |
| 2025-09-05 | TRGP | 162.88 | 163.11 | 155.2 | 159.68 | 159.68 | 1.637e+6 |
| 2025-09-05 | MOS | 31.77 | 31.94 | 31.12 | 31.35 | 31.35 | 4.273e+6 |
| 2025-09-05 | SCHW | 96.28 | 96.65 | 90.63 | 91.15 | 91.15 | 1.824e+7 |
| 2025-09-05 | REG | 71.47 | 72.19 | 70.51 | 71.45 | 71.45 | 848,800 |
| 2025-09-05 | PLD | 110.82 | 112.15 | 110.23 | 110.88 | 110.88 | 2.596e+6 |
| 2025-09-05 | QRVO | 92.23 | 94.13 | 92.23 | 92.89 | 92.89 | 973,574 |