Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
101651–101700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-03 | VNO | 36.99 | 38.54 | 36.8 | 38.48 | 38.48 | 2.677e+6 |
| 2025-09-03 | PYPL | 68.54 | 69.52 | 68.43 | 69.27 | 69.27 | 1.181e+7 |
| 2025-09-03 | TMUS | 250.85 | 251.94 | 248.88 | 250.21 | 250.21 | 3.823e+6 |
| 2025-09-03 | UDR | 36.63 | 37.13 | 36.62 | 37.01 | 37.01 | 4.924e+6 |
| 2025-09-03 | RTX | 156.16 | 156.55 | 154.68 | 156.32 | 156.32 | 2.739e+6 |
| 2025-09-03 | PLD | 108.3 | 109.52 | 108.17 | 108.25 | 108.25 | 3.334e+6 |
| 2025-09-03 | RF | 26.31 | 26.61 | 26.04 | 26.41 | 26.41 | 1.849e+7 |
| 2025-09-03 | XYL | 139.5 | 139.85 | 138.17 | 138.83 | 138.83 | 1.081e+6 |
| 2025-09-03 | SW | 46.27 | 46.27 | 45.22 | 45.45 | 45.45 | 4.491e+6 |
| 2025-09-03 | QCOM | 156.68 | 156.85 | 153.4 | 154.6 | 154.6 | 6.336e+6 |
| 2025-09-03 | TROW | 101.2 | 102.08 | 100.54 | 101.33 | 101.33 | 994,549 |
| 2025-09-03 | R | 182.87 | 185.25 | 181.84 | 183.54 | 183.54 | 191,109 |
| 2025-09-03 | SYK | 386.98 | 388.49 | 381.39 | 385.67 | 385.67 | 898,000 |
| 2025-09-03 | ORCL | 224.13 | 224.13 | 220.01 | 221.7 | 221.7 | 8.901e+6 |
| 2025-09-03 | ROST | 149.94 | 150.93 | 149.18 | 149.67 | 149.67 | 2.701e+6 |
| 2025-09-03 | RCL | 350.56 | 354.56 | 348.24 | 350.84 | 350.84 | 1.175e+6 |
| 2025-09-03 | STE | 238.76 | 240.76 | 238.2 | 240.63 | 240.63 | 534,100 |
| 2025-09-03 | POOL | 298.35 | 299.47 | 294.56 | 299.22 | 299.22 | 449,803 |
| 2025-09-03 | XRX | 3.7 | 3.77 | 3.63 | 3.67 | 3.67 | 2.740e+6 |
| 2025-09-03 | TTD | 53.89 | 54.3 | 53.21 | 53.77 | 53.77 | 7.133e+6 |
| 2025-09-03 | VLTO | 104.38 | 105.14 | 103.6 | 104.67 | 104.67 | 1.030e+6 |
| 2025-09-03 | REGN | 579.7 | 586.38 | 560.57 | 561.58 | 561.58 | 1.119e+6 |
| 2025-09-03 | RIG | 3.02 | 3.08 | 2.96 | 2.99 | 2.99 | 2.402e+7 |
| 2025-09-03 | ZBH | 103.58 | 104.27 | 102.93 | 104.23 | 104.23 | 1.111e+6 |
| 2025-09-03 | ROK | 334.64 | 335.35 | 331.76 | 335.22 | 335.22 | 514,113 |
| 2025-09-03 | PM | 161.23 | 162.4 | 156.82 | 158.82 | 158.82 | 7.330e+6 |
| 2025-09-03 | PGR | 229.88 | 232.62 | 228.51 | 231.77 | 231.77 | 2.582e+6 |
| 2025-09-03 | RJF | 166.12 | 166.73 | 163.83 | 164.9 | 164.9 | 702,220 |
| 2025-09-03 | URI | 952.87 | 958.83 | 935.77 | 939.22 | 939.22 | 523,614 |
| 2025-09-03 | NUE | 144.61 | 144.61 | 141.19 | 143.64 | 143.64 | 1.125e+6 |
| 2025-09-03 | TSCO | 60.78 | 61.02 | 59.47 | 59.62 | 59.62 | 6.108e+6 |
| 2025-09-03 | RMD | 268.07 | 268.43 | 263.47 | 267.16 | 267.16 | 1.804e+6 |
| 2025-09-03 | PSX | 128.4 | 130.68 | 126.61 | 127.45 | 127.45 | 2.291e+6 |
| 2025-09-03 | ROP | 514.05 | 521.41 | 514.05 | 520.86 | 520.86 | 713,035 |
| 2025-09-03 | TFC | 44.86 | 45.21 | 44.41 | 44.95 | 44.95 | 5.457e+6 |
| 2025-09-03 | WHR | 87.72 | 89.04 | 86.95 | 87.17 | 87.17 | 885,301 |
| 2025-09-03 | RSG | 230.86 | 231.34 | 229.19 | 230.52 | 230.52 | 797,700 |
| 2025-09-03 | RVTY | 85.65 | 85.78 | 81.87 | 83.18 | 83.18 | 2.475e+6 |
| 2025-09-03 | SATS | 65.06 | 65.24 | 62.28 | 63.91 | 63.91 | 4.645e+6 |
| 2025-09-03 | SBNY | 0.47 | 0.55 | 0.47 | 0.47 | 0.47 | 11,000 |
| 2025-09-03 | SLG | 54.64 | 57.03 | 54.64 | 56.75 | 56.75 | 1.255e+6 |
| 2025-09-03 | VFC | 14.56 | 14.99 | 14.44 | 14.59 | 14.59 | 6.725e+6 |
| 2025-09-03 | SE | 177.44 | 181.09 | 173 | 180.98 | 180.98 | 2.776e+6 |
| 2025-09-03 | SBAC | 198.26 | 200.86 | 194.99 | 195.69 | 195.69 | 1.438e+6 |
| 2025-09-03 | RHI | 34.45 | 35.07 | 34.29 | 34.66 | 34.66 | 1.994e+6 |
| 2025-09-03 | XYZ | 76.3 | 76.38 | 75.34 | 75.79 | 75.79 | 4.975e+6 |
| 2025-09-03 | TRMB | 78.18 | 78.64 | 77.88 | 78.6 | 78.6 | 1.514e+6 |
| 2025-09-03 | PAYC | 217.63 | 220.29 | 215.53 | 220.24 | 220.24 | 830,520 |
| 2025-09-03 | SHW | 357.74 | 361.58 | 357.1 | 360.45 | 360.45 | 2.529e+6 |
| 2025-09-03 | VMC | 290.92 | 290.92 | 285.22 | 286.46 | 286.46 | 875,100 |