Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

101001–101050 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2025-09-04	TRMB	78.95	79.74	78.37	79.71	79.71	1.217e+6
2025-09-04	VRT	125.79	126.98	124.36	125.59	125.59	4.607e+6
2025-09-04	PANW	191.53	194.48	188.75	192.35	192.35	5.996e+6
2025-09-04	VNT	42.64	43.26	42.45	43.24	43.24	604,427
2025-09-04	SMCI	40.28	40.8	39.75	40.7	40.7	2.248e+7
2025-09-04	PAYX	131.16	132.96	130.44	132.89	132.89	1.996e+6
2025-09-04	URI	942.86	960.48	941.82	958.5	958.5	405,033
2025-09-04	STE	240.17	242.26	238.21	242.18	242.18	499,549
2025-09-04	PBI	11.76	11.98	11.7	11.94	11.94	2.231e+6
2025-09-04	T	28.24	28.75	28.1	28.63	28.63	3.185e+7
2025-09-04	TXT	79.88	81.27	79.38	81.27	81.27	794,694
2025-09-04	PCAR	94.48	96.16	93.76	96.11	96.11	1.946e+6
2025-09-04	PLD	108.54	110.07	107.82	109.87	109.87	2.500e+6
2025-09-04	SYK	386.23	393.91	383.94	391.41	391.41	1.040e+6
2025-09-04	PCG	15.35	15.37	14.85	15.11	15.11	1.762e+7
2025-09-04	PRGO	22.32	22.47	22.06	22.28	22.28	1.466e+6
2025-09-04	VAL	48.62	50.99	48.25	50.26	50.26	1.248e+6
2025-09-04	PEG	79.93	80.51	78.97	79.8	79.8	2.479e+6
2025-09-04	PHM	134.03	137.34	133.62	136.81	136.81	2.281e+6
2025-09-04	SOLV	71.59	72.48	70.54	72.38	72.38	794,100
2025-09-04	PENN	19.57	19.89	19.33	19.65	19.65	2.404e+6
2025-09-04	MOS	31.32	31.54	31.04	31.51	31.51	4.286e+6
2025-09-04	NDAQ	93.22	93.56	92.83	93.46	93.46	3.693e+6
2025-09-04	PEP	144.85	145.29	142.35	142.78	142.78	6.342e+6
2025-09-04	MTB	197.03	199.84	195.81	199.38	199.38	916,662
2025-09-04	RF	26.54	26.83	26.37	26.82	26.82	1.712e+7
2025-09-04	PFE	23.56	23.56	23.15	23.33	23.33	4.170e+7
2025-09-04	UNH	299.82	305.51	297.86	304.01	304.01	7.726e+6
2025-09-04	NAVI	12.47	13.2	12.4	13.18	13.18	1.633e+6
2025-09-04	PFG	78.29	79.86	78.14	79.82	79.82	1.001e+6
2025-09-04	ORCL	220.26	221.82	217.84	221.25	221.25	1.030e+7
2025-09-04	UBER	93.11	93.13	90.93	91.98	91.98	1.596e+7
2025-09-04	PG	155.14	156.35	154.45	155.8	155.8	6.935e+6
2025-09-04	XYL	139	141.06	138.67	141.06	141.06	870,300
2025-09-04	VMC	287.64	291.28	285.88	290.71	290.71	1.132e+6
2025-09-04	PH	739.02	752.26	737.56	752.22	752.22	425,129
2025-09-04	VRSK	267.09	269.12	265.49	268.34	268.34	1.104e+6
2025-09-04	ULTA	529	533	522.22	529.5	529.5	990,621
2025-09-04	PTC	211.27	213.59	210.29	213.25	213.25	639,174
2025-09-04	MO	63.51	64.07	62.97	63.29	63.29	6.389e+6
2025-09-04	SLB	34.52	35.53	34.08	35.52	35.52	1.243e+7
2025-09-04	PVH	84.94	89.32	84.59	89.23	89.23	1.336e+6
2025-09-04	RRC	34.14	34.72	34.01	34.69	34.69	3.276e+6
2025-09-04	NUE	143.33	143.59	140.76	143.37	143.37	1.141e+6
2025-09-04	PYPL	69.33	69.53	65.88	68.1	68.1	1.406e+7
2025-09-04	VEEV	268.3	271.06	262.85	270.06	270.06	1.267e+6
2025-09-04	SEDG	33.07	34.44	32.2	34.16	34.16	3.419e+6
2025-09-04	QCOM	154.42	158.04	152.71	157.89	157.89	7.781e+6
2025-09-04	UDR	37.16	37.5	36.86	37.43	37.43	3.624e+6
2025-09-04	OMC	76.08	77.02	75.09	77	77	2.828e+6

← anterior siguiente →