Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
102251–102300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-02 | PFG | 77.35 | 77.76 | 76.45 | 77.72 | 77.72 | 1.671e+6 |
| 2025-09-02 | PG | 154.01 | 155.48 | 153.64 | 154.63 | 154.63 | 6.433e+6 |
| 2025-09-02 | UBER | 92.26 | 93.54 | 91.92 | 92.81 | 92.81 | 1.288e+7 |
| 2025-09-02 | PNW | 86.57 | 86.73 | 85.95 | 86.27 | 86.27 | 871,500 |
| 2025-09-02 | PH | 741.42 | 746.29 | 734.27 | 745.24 | 745.24 | 525,118 |
| 2025-09-02 | VRSK | 266.61 | 266.84 | 261.62 | 263.32 | 263.32 | 1.117e+6 |
| 2025-09-02 | PTC | 210.39 | 213 | 208.85 | 212.64 | 212.64 | 809,600 |
| 2025-09-02 | TMO | 488.02 | 491.4 | 477.76 | 486.24 | 486.24 | 1.304e+6 |
| 2025-09-02 | WRB | 70.46 | 70.91 | 69.92 | 70.67 | 70.67 | 1.522e+6 |
| 2025-09-02 | WTW | 323.35 | 325.78 | 321.48 | 322.62 | 322.62 | 537,343 |
| 2025-09-02 | PVH | 83.28 | 86.45 | 82.48 | 85.83 | 85.83 | 1.445e+6 |
| 2025-09-02 | SLB | 35.89 | 35.97 | 34.9 | 35.13 | 35.13 | 2.036e+7 |
| 2025-09-02 | ULTA | 491.26 | 533.08 | 486.25 | 532.52 | 532.52 | 2.201e+6 |
| 2025-09-02 | PYPL | 68.56 | 69.01 | 67.8 | 68.89 | 68.89 | 1.288e+7 |
| 2025-09-02 | SCHW | 94.42 | 95.18 | 93.12 | 95.18 | 95.18 | 7.741e+6 |
| 2025-09-02 | RTX | 156.41 | 156.83 | 154.6 | 156.22 | 156.22 | 3.260e+6 |
| 2025-09-02 | SYK | 386.03 | 387.99 | 383.14 | 387.04 | 387.04 | 1.141e+6 |
| 2025-09-02 | ROK | 335.27 | 337.19 | 330.91 | 334.41 | 334.41 | 1.077e+6 |
| 2025-09-02 | TMUS | 249.26 | 256.15 | 248.77 | 253.41 | 253.41 | 4.056e+6 |
| 2025-09-02 | PLTR | 151.2 | 158.39 | 150.28 | 157.09 | 157.09 | 6.544e+7 |
| 2025-09-02 | MTB | 195.03 | 196.05 | 192.73 | 196.05 | 196.05 | 1.044e+6 |
| 2025-09-02 | MRNA | 23.93 | 24.25 | 23.4 | 24.19 | 24.19 | 1.423e+7 |
| 2025-09-02 | SW | 44.59 | 45.67 | 44.57 | 45.61 | 45.61 | 3.312e+6 |
| 2025-09-02 | MO | 64.06 | 64.2 | 63.36 | 63.81 | 63.81 | 6.920e+6 |
| 2025-09-02 | QCOM | 155.13 | 156.23 | 151.96 | 156.07 | 156.07 | 7.520e+6 |
| 2025-09-02 | SYY | 78.64 | 79.49 | 78.63 | 78.85 | 78.85 | 1.918e+6 |
| 2025-09-02 | TROW | 101.89 | 102.36 | 100.6 | 101.55 | 101.55 | 1.349e+6 |
| 2025-09-02 | R | 182.47 | 184.43 | 181.57 | 184.35 | 184.35 | 217,202 |
| 2025-09-02 | ZTS | 153.11 | 153.51 | 149.79 | 151.04 | 151.04 | 2.228e+6 |
| 2025-09-02 | ORCL | 220.27 | 223.69 | 217.08 | 223.54 | 223.54 | 1.046e+7 |
| 2025-09-02 | RCL | 351.33 | 354.11 | 344.19 | 349.93 | 349.93 | 1.713e+6 |
| 2025-09-02 | WHR | 89.59 | 89.83 | 87.82 | 88.23 | 88.23 | 1.148e+6 |
| 2025-09-02 | STI | 3.28 | 3.41 | 3.05 | 3.28 | 3.28 | 4.287e+6 |
| 2025-09-02 | STE | 241.82 | 242.99 | 239.96 | 240.19 | 240.19 | 406,819 |
| 2025-09-02 | REGN | 578.26 | 583.19 | 568.11 | 575.63 | 575.63 | 1.021e+6 |
| 2025-09-02 | MOS | 32.03 | 32.26 | 31.85 | 32.12 | 32.12 | 3.178e+6 |
| 2025-09-02 | XYZ | 76.81 | 77.1 | 75.19 | 76.23 | 76.23 | 6.814e+6 |
| 2025-09-02 | VLTO | 105.26 | 105.57 | 103.99 | 104.88 | 104.88 | 887,707 |
| 2025-09-02 | ZBH | 104.9 | 105.29 | 103.75 | 104.2 | 104.2 | 1.024e+6 |
| 2025-09-02 | RIG | 3.01 | 3.1 | 2.99 | 3.06 | 3.06 | 2.650e+7 |
| 2025-09-02 | PGR | 232.9 | 232.9 | 229.98 | 230.97 | 230.97 | 2.353e+6 |
| 2025-09-02 | ROL | 55.87 | 56.38 | 55.82 | 56.13 | 56.13 | 1.453e+6 |
| 2025-09-02 | RJF | 166.07 | 166.91 | 163.83 | 166.64 | 166.64 | 996,101 |
| 2025-09-02 | NUE | 144.38 | 145.41 | 142.5 | 144.82 | 144.82 | 1.203e+6 |
| 2025-09-02 | TFC | 44.93 | 45.04 | 44.38 | 44.96 | 44.96 | 6.964e+6 |
| 2025-09-02 | SPGI | 541.31 | 542.15 | 535.16 | 537.34 | 537.34 | 1.070e+6 |
| 2025-09-02 | RMD | 268.7 | 271.55 | 266.92 | 268.92 | 268.92 | 1.034e+6 |
| 2025-09-02 | STLD | 127.9 | 128.78 | 126.21 | 127.78 | 127.78 | 1.302e+6 |
| 2025-09-02 | ROP | 520.83 | 521.74 | 513.04 | 515.76 | 515.76 | 681,104 |
| 2025-09-02 | RSG | 231.83 | 232.59 | 229.34 | 231.14 | 231.14 | 988,903 |