Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
100451–100500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-05 | VEEV | 271.59 | 274.01 | 270.38 | 272.93 | 272.93 | 1.440e+6 |
| 2025-09-05 | VRTX | 397.87 | 402.74 | 393.43 | 396.12 | 396.12 | 1.171e+6 |
| 2025-09-05 | T | 28.63 | 28.83 | 28.48 | 28.64 | 28.64 | 2.511e+7 |
| 2025-09-05 | TPR | 105.08 | 105.35 | 102.34 | 103.54 | 103.54 | 2.489e+6 |
| 2025-09-05 | VMC | 292.04 | 293.63 | 290 | 293.18 | 293.18 | 585,200 |
| 2025-09-05 | UDR | 37.66 | 38.13 | 37.39 | 37.69 | 37.69 | 2.475e+6 |
| 2025-09-05 | TSLA | 348 | 355.87 | 344.68 | 350.84 | 350.84 | 1.090e+8 |
| 2025-09-05 | TJX | 140.16 | 140.24 | 137.69 | 138.02 | 138.02 | 6.736e+6 |
| 2025-09-05 | NUE | 144.95 | 148.62 | 143.71 | 145.67 | 145.67 | 1.375e+6 |
| 2025-09-05 | ZBH | 103.96 | 105.38 | 103.68 | 104.91 | 104.91 | 1.168e+6 |
| 2025-09-05 | XYL | 141.77 | 142.24 | 138.65 | 139.69 | 139.69 | 1.171e+6 |
| 2025-09-05 | ROL | 56.26 | 56.39 | 55.35 | 55.98 | 55.98 | 1.184e+6 |
| 2025-09-05 | ROST | 151.69 | 152.33 | 149.39 | 149.88 | 149.88 | 2.438e+6 |
| 2025-09-05 | SLB | 35.13 | 35.81 | 34.96 | 35.34 | 35.34 | 1.344e+7 |
| 2025-09-05 | ORCL | 230.73 | 232.79 | 224.12 | 230.98 | 230.98 | 1.539e+7 |
| 2025-09-05 | STZ | 143.2 | 147.6 | 142.51 | 145.35 | 145.35 | 3.047e+6 |
| 2025-09-05 | PKG | 213.48 | 216.42 | 213.19 | 216.36 | 216.36 | 873,545 |
| 2025-09-05 | TTD | 52 | 52.57 | 51.01 | 52.07 | 52.07 | 1.134e+7 |
| 2025-09-05 | TXN | 183.29 | 185.44 | 181.53 | 184.12 | 184.12 | 9.491e+6 |
| 2025-09-05 | TROW | 107.49 | 107.71 | 103.6 | 104.01 | 104.01 | 2.071e+6 |
| 2025-09-05 | NDSN | 224.81 | 226.7 | 221.42 | 222.75 | 222.75 | 255,820 |
| 2025-09-05 | SBUX | 85.18 | 85.66 | 83.42 | 83.78 | 83.78 | 9.047e+6 |
| 2025-09-05 | WTW | 326.61 | 328.54 | 320.78 | 326.39 | 326.39 | 557,200 |
| 2025-09-05 | XOM | 109.16 | 109.33 | 106.63 | 106.84 | 106.84 | 1.683e+7 |
| 2025-09-05 | TSCO | 60.25 | 60.34 | 59.53 | 59.99 | 59.99 | 3.212e+6 |
| 2025-09-05 | STLD | 130.44 | 134.8 | 130.17 | 133.34 | 133.34 | 1.290e+6 |
| 2025-09-05 | MRNA | 24.66 | 25.48 | 24.61 | 25.14 | 25.14 | 1.304e+7 |
| 2025-09-05 | SPGI | 540.55 | 540.87 | 530.24 | 535.76 | 535.76 | 920,349 |
| 2025-09-05 | A | 127.95 | 130.22 | 127.62 | 127.98 | 127.98 | 1.633e+6 |
| 2025-09-05 | AA | 31.54 | 31.88 | 30.81 | 31.64 | 31.64 | 5.686e+6 |
| 2025-09-05 | AAL | 12.92 | 13.28 | 12.81 | 13.08 | 13.08 | 9.037e+7 |
| 2025-09-05 | AAP | 59.53 | 60.25 | 58.88 | 59.52 | 59.52 | 880,126 |
| 2025-09-05 | AAPL | 239.32 | 240.64 | 237.81 | 239.01 | 239.01 | 5.487e+7 |
| 2025-09-05 | ABBV | 207.62 | 209.37 | 206.11 | 207.63 | 207.63 | 4.465e+6 |
| 2025-09-05 | ABNB | 125.37 | 127.39 | 122.82 | 123.81 | 123.81 | 4.327e+6 |
| 2025-09-05 | ABT | 130.44 | 132.22 | 130.38 | 130.86 | 130.86 | 3.287e+6 |
| 2025-09-05 | ACGL | 92.13 | 92.49 | 91.09 | 91.29 | 91.29 | 1.404e+6 |
| 2025-09-05 | ACN | 247.73 | 253.33 | 245.05 | 249.71 | 249.71 | 4.236e+6 |
| 2025-09-05 | ADBE | 345.81 | 354.67 | 345.1 | 348.97 | 348.97 | 4.663e+6 |
| 2025-09-05 | ADI | 244.6 | 248.08 | 243.76 | 245.44 | 245.44 | 2.166e+6 |
| 2025-09-05 | ADM | 60.57 | 61.64 | 60.29 | 61.55 | 61.55 | 2.656e+6 |
| 2025-09-05 | ADP | 295.28 | 296.74 | 288.18 | 290.16 | 290.16 | 1.893e+6 |
| 2025-09-05 | ADSK | 322.64 | 326.85 | 320.48 | 326.37 | 326.37 | 1.632e+6 |
| 2025-09-05 | ADT | 8.64 | 8.71 | 8.5 | 8.52 | 8.52 | 1.953e+7 |
| 2025-09-05 | AEP | 106.52 | 106.68 | 104.91 | 105.65 | 105.65 | 3.665e+6 |
| 2025-09-05 | AES | 12.41 | 12.62 | 12.21 | 12.46 | 12.46 | 1.232e+7 |
| 2025-09-05 | AFL | 106.83 | 107.26 | 104.65 | 105.27 | 105.27 | 2.548e+6 |
| 2025-09-05 | AIG | 80.09 | 80.2 | 77.52 | 77.88 | 77.88 | 4.666e+6 |
| 2025-09-05 | AIV | 4.22 | 4.24 | 4.16 | 4.21 | 4.21 | 1.193e+6 |
| 2025-09-05 | AIZ | 214.66 | 215.79 | 208.96 | 209.5 | 209.5 | 417,200 |