Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
101051–101100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-04 | R | 183.64 | 186.81 | 182.78 | 186.1 | 186.1 | 353,800 |
| 2025-09-04 | SW | 45.23 | 45.44 | 43.97 | 44.7 | 44.7 | 3.810e+6 |
| 2025-09-04 | TSN | 55.55 | 55.62 | 55.03 | 55.24 | 55.24 | 1.946e+6 |
| 2025-09-04 | RCL | 350.3 | 358.41 | 349.41 | 355.84 | 355.84 | 1.085e+6 |
| 2025-09-04 | TMUS | 251.74 | 254.2 | 248.31 | 249.67 | 249.67 | 3.349e+6 |
| 2025-09-04 | SPG | 174.51 | 175.58 | 173.43 | 175.19 | 175.19 | 2.104e+6 |
| 2025-09-04 | REGN | 565.78 | 579.69 | 557.42 | 564.99 | 564.99 | 1.125e+6 |
| 2025-09-04 | SCHW | 95.93 | 96.79 | 95.27 | 96.68 | 96.68 | 7.505e+6 |
| 2025-09-04 | PGR | 233.32 | 234.69 | 232.45 | 233.92 | 233.92 | 2.005e+6 |
| 2025-09-04 | RIG | 2.96 | 3.11 | 2.93 | 3.1 | 3.1 | 2.564e+7 |
| 2025-09-04 | TSCO | 59.83 | 60.3 | 59.64 | 60.11 | 60.11 | 4.677e+6 |
| 2025-09-04 | UA | 4.93 | 5.12 | 4.87 | 5.1 | 5.1 | 7.241e+6 |
| 2025-09-04 | RJF | 165.91 | 169.54 | 165.53 | 169.38 | 169.38 | 888,500 |
| 2025-09-04 | QRVO | 90.69 | 92.57 | 89.39 | 92.2 | 92.2 | 1.493e+6 |
| 2025-09-04 | PSX | 127.55 | 129.06 | 126.86 | 128.47 | 128.47 | 1.832e+6 |
| 2025-09-04 | RMD | 268.24 | 272.15 | 265.53 | 271.72 | 271.72 | 1.179e+6 |
| 2025-09-04 | VFC | 14.51 | 14.75 | 14.16 | 14.73 | 14.73 | 5.741e+6 |
| 2025-09-04 | TFC | 45.21 | 45.6 | 44.92 | 45.58 | 45.58 | 5.621e+6 |
| 2025-09-04 | ROP | 519.84 | 523.95 | 518.08 | 523.84 | 523.84 | 441,627 |
| 2025-09-04 | POOL | 299.76 | 311.4 | 299.23 | 310.07 | 310.07 | 493,122 |
| 2025-09-04 | ZBH | 104.18 | 104.53 | 103.29 | 103.95 | 103.95 | 998,948 |
| 2025-09-04 | RSG | 231.68 | 233.18 | 230.52 | 231.86 | 231.86 | 709,300 |
| 2025-09-04 | TXN | 180.04 | 184.86 | 178.01 | 183.5 | 183.5 | 1.134e+7 |
| 2025-09-04 | SWKS | 71.36 | 73 | 70.54 | 72.93 | 72.93 | 2.280e+6 |
| 2025-09-04 | RVTY | 82.95 | 85.6 | 81.19 | 85.52 | 85.52 | 1.245e+6 |
| 2025-09-04 | VNO | 38.5 | 39.48 | 38.5 | 39.03 | 39.03 | 2.439e+6 |
| 2025-09-04 | TRGP | 161.27 | 164.02 | 160.34 | 163.8 | 163.8 | 1.140e+6 |
| 2025-09-04 | SATS | 64.08 | 67.36 | 63.39 | 67.22 | 67.22 | 4.540e+6 |
| 2025-09-04 | XYZ | 75.73 | 75.96 | 73.72 | 75.75 | 75.75 | 4.805e+6 |
| 2025-09-04 | XOM | 109.66 | 110.65 | 108.94 | 109.94 | 109.94 | 1.286e+7 |
| 2025-09-04 | SBNY | 0.47 | 0.55 | 0.47 | 0.55 | 0.55 | 37,400 |
| 2025-09-04 | ROL | 55.79 | 56.34 | 55.79 | 56.32 | 56.32 | 915,915 |
| 2025-09-04 | RHI | 34.62 | 34.9 | 34.35 | 34.85 | 34.85 | 1.022e+6 |
| 2025-09-04 | SE | 182.27 | 190 | 182 | 189.71 | 189.71 | 3.971e+6 |
| 2025-09-04 | PAYC | 220.43 | 224.71 | 218.42 | 223.38 | 223.38 | 631,344 |
| 2025-09-04 | SBAC | 197.05 | 197.69 | 189.45 | 191.63 | 191.63 | 2.126e+6 |
| 2025-09-04 | SHW | 362.9 | 364.35 | 359.18 | 363.18 | 363.18 | 1.923e+6 |
| 2025-09-04 | VLO | 152.93 | 154.48 | 152.12 | 152.75 | 152.75 | 2.612e+6 |
| 2025-09-04 | TPR | 103.66 | 104.8 | 102.71 | 104.77 | 104.77 | 3.151e+6 |
| 2025-09-04 | SIG | 87.01 | 89.67 | 86.25 | 89.61 | 89.61 | 1.062e+6 |
| 2025-09-04 | A | 124.25 | 128.06 | 123.06 | 127.71 | 127.71 | 2.715e+6 |
| 2025-09-04 | AA | 30.68 | 31.13 | 30.4 | 31.11 | 31.11 | 5.866e+6 |
| 2025-09-04 | AAL | 13.47 | 13.66 | 12.85 | 12.86 | 12.86 | 8.151e+7 |
| 2025-09-04 | AAP | 58.25 | 59.31 | 57.74 | 59.14 | 59.14 | 942,200 |
| 2025-09-04 | AAPL | 237.77 | 239.22 | 236.07 | 239.1 | 239.1 | 4.755e+7 |
| 2025-09-04 | ABBV | 207.33 | 209.22 | 206.75 | 208.06 | 208.06 | 3.532e+6 |
| 2025-09-04 | ABNB | 124.65 | 125.65 | 123.18 | 125.37 | 125.37 | 6.195e+6 |
| 2025-09-04 | ABT | 130.12 | 131.75 | 129.65 | 130.74 | 130.74 | 5.074e+6 |
| 2025-09-04 | ACGL | 93.58 | 93.8 | 92.1 | 92.22 | 92.22 | 1.591e+6 |
| 2025-09-04 | ACN | 248.06 | 249.46 | 242.79 | 247.74 | 247.74 | 4.165e+6 |