Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
101351–101400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-04 | ORLY | 104.02 | 105.13 | 103.77 | 105.04 | 105.04 | 3.598e+6 |
| 2025-09-04 | VRSN | 271.42 | 274.87 | 268.92 | 274.47 | 274.47 | 448,131 |
| 2025-09-04 | XRX | 3.67 | 3.78 | 3.62 | 3.75 | 3.75 | 2.943e+6 |
| 2025-09-04 | OTIS | 84.21 | 85.2 | 83.88 | 85.19 | 85.19 | 1.740e+6 |
| 2025-09-04 | TTWO | 238.53 | 240.84 | 237.37 | 240.65 | 240.65 | 915,426 |
| 2025-09-04 | VICI | 32.1 | 32.31 | 31.86 | 31.99 | 31.99 | 7.529e+6 |
| 2025-09-04 | OXY | 45.56 | 46.06 | 44.29 | 45.87 | 45.87 | 7.596e+6 |
| 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 |