Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
101601–101650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-03 | SRE | 80.7 | 81.2 | 79.63 | 80.48 | 80.48 | 3.239e+6 |
| 2025-09-03 | ON | 48.95 | 49.39 | 46.5 | 47.79 | 47.79 | 9.989e+6 |
| 2025-09-03 | PWR | 376.23 | 378.14 | 371.13 | 374.15 | 374.15 | 761,115 |
| 2025-09-03 | V | 347.22 | 348.76 | 345.15 | 348.74 | 348.74 | 4.176e+6 |
| 2025-09-03 | ORLY | 103.12 | 103.95 | 102.95 | 103.84 | 103.84 | 3.123e+6 |
| 2025-09-03 | PPL | 35.37 | 35.6 | 35.16 | 35.39 | 35.39 | 5.388e+6 |
| 2025-09-03 | VRSN | 270.89 | 271.83 | 268.17 | 271.53 | 271.53 | 425,929 |
| 2025-09-03 | OTIS | 84.17 | 84.67 | 83.96 | 84.37 | 84.37 | 2.058e+6 |
| 2025-09-03 | PSA | 279.2 | 283.34 | 279.02 | 282.74 | 282.74 | 569,100 |
| 2025-09-03 | TTWO | 241 | 242.3 | 237.03 | 238.86 | 238.86 | 1.209e+6 |
| 2025-09-03 | OXY | 46.88 | 47.31 | 45.31 | 45.56 | 45.56 | 9.513e+6 |
| 2025-09-03 | PANW | 188.95 | 192.35 | 188.05 | 191.53 | 191.53 | 5.483e+6 |
| 2025-09-03 | VRT | 124.69 | 125.63 | 122.96 | 125.48 | 125.48 | 4.082e+6 |
| 2025-09-03 | MOS | 31.85 | 31.91 | 31.5 | 31.58 | 31.58 | 3.391e+6 |
| 2025-09-03 | PAYX | 130.85 | 131.65 | 130 | 131.25 | 131.25 | 1.549e+6 |
| 2025-09-03 | SMCI | 40.9 | 40.98 | 39.77 | 40.1 | 40.1 | 2.047e+7 |
| 2025-09-03 | PBI | 11.72 | 11.82 | 11.62 | 11.71 | 11.71 | 2.268e+6 |
| 2025-09-03 | PCAR | 96.74 | 97.23 | 93.77 | 94.16 | 94.16 | 2.131e+6 |
| 2025-09-03 | TXT | 79.36 | 79.65 | 78.93 | 79.64 | 79.64 | 1.540e+6 |
| 2025-09-03 | PCG | 15.13 | 15.28 | 15.01 | 15.23 | 15.23 | 1.156e+7 |
| 2025-09-03 | VLO | 153.18 | 156.55 | 151.57 | 152.74 | 152.74 | 3.080e+6 |
| 2025-09-03 | PRGO | 22.35 | 22.6 | 22.25 | 22.32 | 22.32 | 1.287e+6 |
| 2025-09-03 | PEG | 79.39 | 79.95 | 79.11 | 79.43 | 79.43 | 1.589e+6 |
| 2025-09-03 | RRC | 34.55 | 34.94 | 33.82 | 34.11 | 34.11 | 2.824e+6 |
| 2025-09-03 | VAL | 48.72 | 50.27 | 48.67 | 48.99 | 48.99 | 1.119e+6 |
| 2025-09-03 | T | 28.08 | 28.15 | 27.54 | 28.11 | 28.11 | 2.725e+7 |
| 2025-09-03 | TXN | 195.19 | 196.03 | 187.51 | 191.78 | 191.78 | 7.040e+6 |
| 2025-09-03 | PHM | 130.85 | 134.24 | 130.48 | 132.53 | 132.53 | 2.042e+6 |
| 2025-09-03 | PENN | 19.85 | 20.26 | 19.6 | 19.61 | 19.61 | 2.038e+6 |
| 2025-09-03 | VEEV | 271.32 | 271.91 | 268 | 270.95 | 270.95 | 1.317e+6 |
| 2025-09-03 | SOLV | 71.48 | 71.63 | 70.56 | 71.4 | 71.4 | 804,349 |
| 2025-09-03 | PEP | 145.75 | 146.25 | 142.99 | 144.48 | 144.48 | 1.126e+7 |
| 2025-09-03 | MTB | 196.13 | 197.88 | 194.35 | 195.65 | 195.65 | 954,200 |
| 2025-09-03 | NDAQ | 92.76 | 93.07 | 92.05 | 92.94 | 92.94 | 1.832e+6 |
| 2025-09-03 | PFE | 23.65 | 23.87 | 23.49 | 23.56 | 23.56 | 3.096e+7 |
| 2025-09-03 | WDC | 83.89 | 86.07 | 83.14 | 85.79 | 85.79 | 1.219e+7 |
| 2025-09-03 | UNH | 301.8 | 303.24 | 297.48 | 301.57 | 301.57 | 9.655e+6 |
| 2025-09-03 | PFG | 77.3 | 77.96 | 77.17 | 77.95 | 77.95 | 1.431e+6 |
| 2025-09-03 | NAVI | 13.13 | 13.28 | 12.94 | 13.06 | 13.06 | 1.010e+6 |
| 2025-09-03 | PG | 154.29 | 155.26 | 153.17 | 154.8 | 154.8 | 6.593e+6 |
| 2025-09-03 | MO | 63.59 | 63.81 | 62.77 | 63.33 | 63.33 | 6.722e+6 |
| 2025-09-03 | UBER | 92.75 | 94.77 | 92.18 | 92.94 | 92.94 | 1.205e+7 |
| 2025-09-03 | PH | 744.18 | 747.82 | 739.18 | 743.84 | 743.84 | 389,000 |
| 2025-09-03 | SPG | 172.42 | 173.96 | 171.63 | 173.58 | 173.58 | 1.591e+6 |
| 2025-09-03 | VRSK | 263.32 | 266.84 | 263.32 | 266.74 | 266.74 | 933,500 |
| 2025-09-03 | PTC | 212.13 | 213.54 | 211.29 | 212.24 | 212.24 | 506,944 |
| 2025-09-03 | ULTA | 535.18 | 539 | 530.36 | 531.07 | 531.07 | 992,900 |
| 2025-09-03 | PVH | 86.41 | 87.52 | 85.24 | 85.24 | 85.24 | 1.107e+6 |
| 2025-09-03 | TPR | 101.97 | 104.29 | 101.79 | 103.39 | 103.39 | 3.190e+6 |
| 2025-09-03 | VICI | 31.87 | 32 | 31.75 | 31.89 | 31.89 | 7.175e+6 |