Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
102551–102600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-02 | SYF | 74.07 | 74.72 | 72.96 | 74.7 | 74.7 | 3.265e+6 |
| 2025-09-02 | XRX | 3.77 | 3.77 | 3.59 | 3.7 | 3.7 | 4.742e+6 |
| 2025-09-02 | TTD | 53.45 | 54.25 | 52.7 | 54.18 | 54.18 | 7.788e+6 |
| 2025-09-02 | ODFL | 147.87 | 150.46 | 147.25 | 149.11 | 149.11 | 1.794e+6 |
| 2025-09-02 | VLO | 149.75 | 151.68 | 148.68 | 151.66 | 151.66 | 3.217e+6 |
| 2025-09-02 | TGNA | 20.72 | 20.83 | 20.71 | 20.79 | 20.79 | 2.187e+6 |
| 2025-09-02 | TJX | 134.98 | 137.36 | 134.98 | 137.33 | 137.33 | 5.283e+6 |
| 2025-09-02 | WU | 7.96 | 8.16 | 7.93 | 8.09 | 8.09 | 9.359e+6 |
| 2025-09-02 | WYNN | 124.14 | 125.03 | 122.03 | 124.61 | 124.61 | 1.529e+6 |
| 2025-09-02 | NBR | 36.52 | 37.08 | 35.04 | 37.08 | 37.08 | 392,473 |
| 2025-09-02 | OGN | 9.29 | 9.4 | 9.09 | 9.36 | 9.36 | 2.745e+6 |
| 2025-09-02 | UHS | 180 | 182.72 | 179.77 | 181.18 | 181.18 | 533,846 |
| 2025-09-02 | NCLH | 24.1 | 24.74 | 23.95 | 24.72 | 24.72 | 1.296e+7 |
| 2025-09-02 | OKE | 72.87 | 73.17 | 70.67 | 71.62 | 71.62 | 4.885e+6 |
| 2025-09-02 | SRE | 80.26 | 81.47 | 79.85 | 81.13 | 81.13 | 4.128e+6 |
| 2025-09-02 | OI | 12.79 | 12.83 | 12.59 | 12.8 | 12.8 | 1.599e+6 |
| 2025-09-02 | XRAY | 13.66 | 13.81 | 13.29 | 13.44 | 13.44 | 3.061e+6 |
| 2025-09-02 | ON | 48.15 | 48.96 | 47.63 | 48.94 | 48.94 | 6.098e+6 |
| 2025-09-02 | V | 347.18 | 348.04 | 343.97 | 347.94 | 347.94 | 4.941e+6 |
| 2025-09-02 | ORLY | 103.75 | 104.35 | 102.87 | 103.19 | 103.19 | 3.698e+6 |
| 2025-09-02 | VRSN | 267.91 | 271.97 | 266.95 | 270.62 | 270.62 | 606,400 |
| 2025-09-02 | PPL | 35.49 | 35.72 | 35.34 | 35.58 | 35.58 | 4.769e+6 |
| 2025-09-02 | OTIS | 84.7 | 84.9 | 83.89 | 84.47 | 84.47 | 2.126e+6 |
| 2025-09-02 | TTWO | 231.16 | 241.08 | 229.33 | 240.95 | 240.95 | 1.861e+6 |
| 2025-09-02 | PSA | 283.48 | 284.14 | 278.95 | 279.27 | 279.27 | 934,607 |
| 2025-09-02 | STZ | 147.01 | 150.96 | 146.26 | 148.12 | 148.12 | 6.085e+6 |
| 2025-09-02 | OXY | 46.69 | 47.34 | 46.31 | 47.28 | 47.28 | 7.540e+6 |
| 2025-09-02 | VRT | 123.59 | 124.38 | 119.56 | 123.9 | 123.9 | 8.131e+6 |
| 2025-09-02 | PANW | 187.26 | 191.59 | 186.35 | 190.52 | 190.52 | 7.067e+6 |
| 2025-09-02 | URI | 937.34 | 952.92 | 929.04 | 952.64 | 952.64 | 468,623 |
| 2025-09-02 | PKG | 211.02 | 213.13 | 209.84 | 212.63 | 212.63 | 687,300 |
| 2025-09-02 | VZ | 42.04 | 42.35 | 41.42 | 41.7 | 41.7 | 2.112e+7 |
| 2025-09-02 | PAYX | 134.21 | 134.57 | 130.84 | 131.57 | 131.57 | 2.059e+6 |
| 2025-09-02 | OMC | 75.56 | 76.67 | 75.14 | 75.42 | 75.42 | 4.342e+6 |
| 2025-09-02 | RF | 26.24 | 26.39 | 26.05 | 26.36 | 26.36 | 1.956e+7 |
| 2025-09-02 | SMCI | 40.03 | 40.86 | 39.56 | 40.78 | 40.78 | 2.992e+7 |
| 2025-09-02 | PBI | 11.61 | 11.74 | 11.53 | 11.72 | 11.72 | 2.156e+6 |
| 2025-09-02 | TXT | 79.22 | 79.87 | 78.42 | 79.47 | 79.47 | 1.907e+6 |
| 2025-09-02 | PCAR | 97.2 | 97.2 | 95.75 | 96.74 | 96.74 | 2.692e+6 |
| 2025-09-02 | VMC | 286.88 | 291.18 | 285.72 | 290.87 | 290.87 | 1.144e+6 |
| 2025-09-02 | PCG | 15.01 | 15.41 | 14.98 | 15.2 | 15.2 | 1.522e+7 |
| 2025-09-02 | PRGO | 22.61 | 22.91 | 22.3 | 22.47 | 22.47 | 1.172e+6 |
| 2025-09-02 | UDR | 37.88 | 37.88 | 36.83 | 37.04 | 37.04 | 2.316e+6 |
| 2025-09-02 | PEG | 80 | 80.08 | 79.36 | 79.88 | 79.88 | 2.395e+6 |
| 2025-09-02 | PSX | 129.6 | 130.79 | 128.89 | 130.68 | 130.68 | 2.114e+6 |
| 2025-09-02 | VAL | 48.77 | 49.89 | 48.37 | 49.13 | 49.13 | 966,683 |
| 2025-09-02 | T | 28.35 | 28.45 | 28.06 | 28.14 | 28.14 | 3.157e+7 |
| 2025-09-02 | PENN | 19.85 | 20.06 | 19.65 | 19.97 | 19.97 | 2.441e+6 |
| 2025-09-02 | PHM | 129.15 | 131.7 | 128.59 | 131.33 | 131.33 | 1.443e+6 |
| 2025-09-02 | SOLV | 72.33 | 72.41 | 70.94 | 71.82 | 71.82 | 1.021e+6 |