Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
75851–75900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-31 | SBAC | 185.42 | 189.06 | 185.21 | 188 | 188 | 1.331e+6 |
| 2025-10-31 | PANW | 219.94 | 221.17 | 217.75 | 220.24 | 220.24 | 3.959e+6 |
| 2025-10-31 | MTB | 178.59 | 181.64 | 177.57 | 181.16 | 181.16 | 873,546 |
| 2025-10-31 | PAYC | 183.71 | 187.14 | 182.84 | 186.15 | 186.15 | 610,135 |
| 2025-10-31 | USB | 45.51 | 45.95 | 45.17 | 45.76 | 45.76 | 9.637e+6 |
| 2025-10-31 | PAYX | 113.05 | 114.2 | 112.33 | 113.25 | 113.25 | 2.754e+6 |
| 2025-10-31 | TECH | 60.54 | 62.68 | 60.21 | 62.29 | 62.29 | 2.108e+6 |
| 2025-10-31 | PBI | 9.86 | 9.91 | 9.61 | 9.64 | 9.64 | 4.478e+6 |
| 2025-10-31 | RF | 23.56 | 23.82 | 23.39 | 23.72 | 23.72 | 2.330e+7 |
| 2025-10-31 | PCAR | 95.9 | 96.87 | 95.05 | 96.29 | 96.29 | 2.359e+6 |
| 2025-10-31 | PM | 142.72 | 142.95 | 140.62 | 141.76 | 141.76 | 6.200e+6 |
| 2025-10-31 | PCG | 15.7 | 15.91 | 15.56 | 15.86 | 15.86 | 1.602e+7 |
| 2025-10-31 | PKG | 192.66 | 194.34 | 190.77 | 193.43 | 193.43 | 835,200 |
| 2025-10-31 | PEG | 78.81 | 80.08 | 78.31 | 79.28 | 79.28 | 3.540e+6 |
| 2025-10-31 | ULTA | 509.01 | 521.35 | 508.03 | 519.88 | 519.88 | 509,615 |
| 2025-10-31 | PENN | 16.53 | 16.69 | 16.36 | 16.46 | 16.46 | 2.297e+6 |
| 2025-10-31 | VZ | 37.74 | 38.69 | 37.55 | 38.48 | 38.48 | 5.218e+7 |
| 2025-10-31 | PEP | 143.5 | 144.28 | 142.61 | 143.39 | 143.39 | 6.314e+6 |
| 2025-10-31 | VRTX | 416.28 | 426.96 | 415.76 | 425.57 | 425.57 | 1.499e+6 |
| 2025-10-31 | PFE | 23.08 | 23.51 | 22.96 | 23.43 | 23.43 | 1.327e+8 |
| 2025-10-31 | POOL | 272.03 | 272.03 | 261.18 | 262.22 | 262.22 | 1.343e+6 |
| 2025-10-31 | PFG | 81.16 | 82.84 | 80.72 | 82.51 | 82.51 | 1.035e+6 |
| 2025-10-31 | ZTS | 141.34 | 143.43 | 141.09 | 142.85 | 142.85 | 3.338e+6 |
| 2025-10-31 | PG | 146.55 | 148.91 | 146.38 | 148.19 | 148.19 | 7.930e+6 |
| 2025-10-31 | WTW | 310.67 | 314.3 | 309.81 | 311.2 | 311.2 | 950,700 |
| 2025-10-31 | PH | 771.82 | 780.08 | 764.78 | 767.99 | 767.99 | 622,326 |
| 2025-10-31 | WRB | 69.62 | 70.44 | 69.51 | 70.13 | 70.13 | 3.014e+6 |
| 2025-10-31 | PTC | 197.86 | 199.51 | 196.95 | 198.54 | 198.54 | 882,825 |
| 2025-10-31 | PGR | 193.37 | 195.06 | 193.18 | 193.6 | 193.6 | 3.978e+6 |
| 2025-10-31 | PVH | 77.39 | 78.29 | 76.35 | 78.24 | 78.24 | 633,100 |
| 2025-10-31 | SOLSV | 48.88 | 49.36 | 44.8 | 45.07 | 45.07 | 1.425e+7 |
| 2025-10-31 | PWR | 455.28 | 469.22 | 447.8 | 448.93 | 448.93 | 1.935e+6 |
| 2025-10-31 | STX | 275.63 | 279.13 | 242.28 | 254.77 | 254.77 | 8.616e+6 |
| 2025-10-31 | PYPL | 67.91 | 69.21 | 67.26 | 68.9 | 68.9 | 1.837e+7 |
| 2025-10-31 | QRVO | 95.99 | 98.51 | 94.54 | 94.92 | 94.92 | 2.852e+6 |
| 2025-10-31 | Q | 94.87 | 95.85 | 91.27 | 94.87 | 94.87 | 282,542 |
| 2025-10-31 | XYZ | 74.61 | 76.44 | 74.44 | 75.94 | 75.94 | 7.365e+6 |
| 2025-10-31 | QCOM | 176.48 | 180.07 | 174.81 | 178.83 | 178.83 | 9.453e+6 |
| 2025-10-31 | SWKS | 77.23 | 78.17 | 75.04 | 75.94 | 75.94 | 3.873e+6 |
| 2025-10-31 | R | 166.42 | 168.35 | 166.15 | 166.95 | 166.95 | 504,100 |
| 2025-10-31 | TMUS | 207.26 | 209.79 | 205.62 | 208.01 | 208.01 | 4.957e+6 |
| 2025-10-31 | RCL | 282.06 | 287.56 | 281.07 | 284.34 | 284.34 | 1.999e+6 |
| 2025-10-31 | UPS | 90.49 | 92.38 | 90.17 | 91.92 | 91.92 | 7.305e+6 |
| 2025-10-31 | REG | 67.68 | 68.43 | 67.25 | 67.53 | 67.53 | 1.099e+6 |
| 2025-10-31 | V | 340 | 340.92 | 336.12 | 338.67 | 338.67 | 7.302e+6 |
| 2025-10-31 | REGN | 646.9 | 657.41 | 642.47 | 649.24 | 649.24 | 798,001 |
| 2025-10-31 | POM | 5.45 | 5.53 | 5.21 | 5.41 | 5.41 | 1.489e+6 |
| 2025-10-31 | RIG | 3.92 | 3.96 | 3.83 | 3.84 | 3.84 | 6.956e+7 |
| 2025-10-31 | SPG | 169.5 | 172.32 | 168.15 | 171.64 | 171.64 | 1.912e+6 |
| 2025-10-31 | RJF | 156.84 | 158.26 | 155.93 | 157.54 | 157.54 | 1.177e+6 |