Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
75901–75950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-31 | VRSK | 217.01 | 218 | 214.35 | 217.75 | 217.75 | 2.619e+6 |
| 2025-10-31 | RMD | 252.57 | 255.21 | 237.59 | 245 | 245 | 2.568e+6 |
| 2025-10-31 | VNT | 38.05 | 38.73 | 36.1 | 38.46 | 38.46 | 2.510e+6 |
| 2025-10-31 | ROP | 437.07 | 445.95 | 433.43 | 444.11 | 444.11 | 1.165e+6 |
| 2025-10-31 | STT | 112.98 | 114.58 | 112.33 | 114.14 | 114.14 | 2.279e+6 |
| 2025-10-31 | ROST | 157.28 | 158.93 | 156.7 | 158.22 | 158.22 | 1.756e+6 |
| 2025-10-31 | TPR | 110.93 | 111.96 | 108.83 | 109.14 | 109.14 | 3.216e+6 |
| 2025-10-31 | RSG | 208.17 | 209.87 | 204.84 | 207.04 | 207.04 | 2.578e+6 |
| 2025-10-31 | PNW | 86.02 | 86.69 | 85.75 | 86 | 86 | 1.969e+6 |
| 2025-10-31 | RVTY | 90.21 | 94.19 | 90.21 | 93.46 | 93.46 | 1.164e+6 |
| 2025-10-31 | PSA | 272.43 | 274.97 | 269.45 | 272.74 | 272.74 | 1.350e+6 |
| 2025-10-31 | SATS | 73.03 | 75.59 | 72.5 | 74.87 | 74.87 | 3.400e+6 |
| 2025-10-31 | SW | 34.54 | 35.89 | 34.08 | 35.74 | 35.74 | 7.649e+6 |
| 2025-10-31 | SBNY | 0.65 | 0.65 | 0.55 | 0.6 | 0.6 | 24,527 |
| 2025-10-31 | TXN | 156.54 | 160.13 | 155.98 | 159.6 | 159.6 | 8.708e+6 |
| 2025-10-31 | SBUX | 81.17 | 81.18 | 78.67 | 79.31 | 79.31 | 1.360e+7 |
| 2025-10-31 | STI | 11.18 | 12.67 | 11.16 | 12.65 | 12.65 | 309,002 |
| 2025-10-31 | SE | 156.5 | 157.43 | 154.81 | 156.25 | 156.25 | 3.122e+6 |
| 2025-10-31 | TRGP | 150 | 153.74 | 149.74 | 152.51 | 152.51 | 1.989e+6 |
| 2025-10-31 | SHW | 342.73 | 344.73 | 340.99 | 342.49 | 342.49 | 1.558e+6 |
| 2025-10-31 | VNO | 36.48 | 37.36 | 36.32 | 37.12 | 37.12 | 1.336e+6 |
| 2025-10-31 | SIG | 97.71 | 98.72 | 96.32 | 98.12 | 98.12 | 618,118 |
| 2025-10-31 | WSM | 195.98 | 197.63 | 192.34 | 192.96 | 192.96 | 1.022e+6 |
| 2025-10-31 | T | 24.09 | 24.44 | 23.98 | 24.21 | 24.21 | 8.994e+7 |
| 2025-10-31 | SCHW | 93.1 | 93.91 | 92.2 | 93.6 | 93.6 | 6.275e+6 |
| 2025-10-31 | TAP | 42.45 | 42.99 | 42.07 | 42.83 | 42.83 | 2.191e+6 |
| 2025-10-31 | NKE | 64.16 | 64.41 | 63.42 | 63.76 | 63.76 | 1.782e+7 |
| 2025-10-31 | TDG | 1,301.01 | 1,311.41 | 1,300.54 | 1,308.51 | 1,308.51 | 224,227 |
| 2025-10-31 | VFC | 13.78 | 13.96 | 13.5 | 13.9 | 13.9 | 7.529e+6 |
| 2025-10-31 | TDY | 517.02 | 530.07 | 516.01 | 526.82 | 526.82 | 398,006 |
| 2025-10-31 | PLD | 121.77 | 122.97 | 121.07 | 122.15 | 122.15 | 3.893e+6 |
| 2025-10-31 | TE | 3.68 | 4.1 | 3.41 | 3.72 | 3.72 | 1.419e+7 |
| 2025-10-31 | TTD | 49.08 | 50.79 | 48.87 | 50.28 | 50.28 | 1.001e+7 |
| 2025-10-31 | TEL | 242.06 | 245.4 | 241.48 | 244.5 | 244.5 | 2.442e+6 |
| 2025-10-31 | URBN | 65.95 | 65.95 | 63.73 | 64.61 | 64.61 | 2.435e+6 |
| 2025-10-31 | TER | 179.71 | 185.61 | 177.72 | 181.47 | 181.47 | 4.540e+6 |
| 2025-10-31 | TSCO | 53.45 | 53.79 | 52.98 | 53.64 | 53.64 | 3.835e+6 |
| 2025-10-31 | TFX | 123.67 | 123.85 | 121.77 | 123.41 | 123.41 | 299,915 |
| 2025-10-31 | SJM | 98.58 | 100.81 | 98.19 | 100.39 | 100.39 | 2.022e+6 |
| 2025-10-31 | TGT | 89.63 | 90.1 | 88.62 | 89.79 | 89.79 | 7.085e+6 |
| 2025-10-31 | STLD | 155.63 | 158.89 | 154.96 | 155.86 | 155.86 | 1.356e+6 |
| 2025-10-31 | THC | 207.78 | 210.47 | 205.65 | 206.49 | 206.49 | 1.127e+6 |
| 2025-10-31 | NBR | 49.62 | 49.62 | 47.63 | 48.52 | 48.52 | 314,800 |
| 2025-10-31 | TKO | 186.95 | 189.37 | 186.78 | 186.95 | 186.95 | 1.104e+6 |
| 2025-10-31 | TJX | 140.41 | 140.79 | 138.46 | 138.89 | 138.89 | 4.877e+6 |
| 2025-10-31 | TMO | 550.96 | 568.93 | 550.91 | 566.4 | 566.4 | 1.872e+6 |
| 2025-10-31 | TSLA | 446.75 | 458 | 443.69 | 456.56 | 456.56 | 8.314e+7 |
| 2025-10-31 | TPL | 307.72 | 315.72 | 307.72 | 313.52 | 313.52 | 501,300 |
| 2025-10-31 | TFC | 42.79 | 43.34 | 42.52 | 43.22 | 43.22 | 6.214e+6 |
| 2025-10-31 | TRIP | 16.09 | 16.27 | 15.9 | 16.06 | 16.06 | 2.149e+6 |