Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
75951–76000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-31 | STE | 233.53 | 235.87 | 231.05 | 234.53 | 234.53 | 604,345 |
| 2025-10-31 | TRMB | 78.91 | 80.51 | 78.82 | 79.75 | 79.75 | 1.376e+6 |
| 2025-10-31 | RRC | 34.76 | 35.67 | 34.53 | 35.38 | 35.38 | 2.796e+6 |
| 2025-10-31 | TRV | 266.29 | 269.05 | 265.73 | 266.59 | 266.59 | 1.901e+6 |
| 2025-10-31 | VLTO | 99.55 | 99.85 | 98.37 | 98.41 | 98.41 | 2.075e+6 |
| 2025-10-31 | TT | 442.8 | 451.25 | 442.8 | 446.54 | 446.54 | 2.253e+6 |
| 2025-10-31 | SWK | 66.78 | 67.25 | 65.39 | 66.2 | 66.2 | 3.401e+6 |
| 2025-10-31 | VST | 191.47 | 192.36 | 183.01 | 187.78 | 187.78 | 4.231e+6 |
| 2025-10-31 | WMB | 56.58 | 57.22 | 56.3 | 56.98 | 56.98 | 7.131e+6 |
| 2025-10-31 | VTR | 73.14 | 73.55 | 72.53 | 72.87 | 72.87 | 4.784e+6 |
| 2025-10-31 | NEE | 80.25 | 80.93 | 79.78 | 80.31 | 80.31 | 9.407e+6 |
| 2025-10-31 | VTRS | 10.03 | 10.15 | 9.96 | 10.08 | 10.08 | 1.230e+7 |
| 2025-10-31 | TROW | 100.12 | 101.4 | 96.36 | 99.8 | 99.8 | 3.531e+6 |
| 2025-10-31 | WAB | 201.33 | 205.47 | 201.33 | 203.7 | 203.7 | 1.052e+6 |
| 2025-10-31 | VEEV | 286.48 | 291.53 | 285.95 | 291.2 | 291.2 | 1.280e+6 |
| 2025-10-31 | WAT | 340.09 | 352.76 | 340.09 | 349.6 | 349.6 | 606,746 |
| 2025-10-31 | PRU | 99.63 | 101.54 | 98.91 | 101.27 | 101.27 | 2.121e+6 |
| 2025-10-31 | WBD | 22.14 | 22.56 | 21.97 | 22.45 | 22.45 | 4.373e+7 |
| 2025-10-31 | XYL | 150.23 | 150.91 | 148.82 | 149.91 | 149.91 | 1.348e+6 |
| 2025-10-31 | WDAY | 232.73 | 241.32 | 231.14 | 239.92 | 239.92 | 1.967e+6 |
| 2025-10-31 | SO | 92.22 | 92.41 | 91.36 | 91.79 | 91.79 | 5.433e+6 |
| 2025-10-31 | WEC | 109.4 | 109.51 | 107.92 | 108.98 | 108.98 | 4.117e+6 |
| 2025-10-31 | XRX | 3.01 | 3.26 | 3.01 | 3.23 | 3.23 | 7.562e+6 |
| 2025-10-31 | WELL | 177.55 | 179.88 | 176.27 | 179.09 | 179.09 | 4.040e+6 |
| 2025-10-31 | TDC | 20.92 | 21.01 | 20.55 | 20.85 | 20.85 | 1.552e+6 |
| 2025-10-31 | WFC | 84.14 | 85.98 | 83.68 | 85.61 | 85.61 | 1.478e+7 |
| 2025-10-31 | XOM | 111.49 | 112.71 | 110.16 | 111.86 | 111.86 | 2.021e+7 |
| 2025-10-31 | WHR | 70.83 | 70.83 | 69.13 | 69.79 | 69.79 | 1.415e+6 |
| 2025-10-31 | OMC | 73.03 | 73.81 | 72.63 | 73.55 | 73.55 | 3.125e+6 |
| 2025-10-31 | WM | 198.54 | 199.43 | 197.2 | 198.21 | 198.21 | 2.421e+6 |
| 2025-10-31 | SLB | 35.77 | 36.03 | 35.29 | 35.57 | 35.57 | 1.519e+7 |
| 2025-10-31 | WMT | 101.1 | 101.49 | 99.59 | 100.58 | 100.58 | 2.024e+7 |
| 2025-10-31 | ROL | 57.51 | 58.32 | 56.5 | 57.06 | 57.06 | 3.454e+6 |
| 2025-10-31 | WST | 275.16 | 283.61 | 272.32 | 281.38 | 281.38 | 586,247 |
| 2025-10-31 | ORCL | 257.92 | 264.18 | 255.14 | 261 | 261 | 1.690e+7 |
| 2025-10-31 | YUM | 137.14 | 137.18 | 136.06 | 136.93 | 136.93 | 2.423e+6 |
| 2025-10-31 | RL | 321.71 | 323.68 | 316.58 | 317.98 | 317.98 | 680,010 |
| 2025-10-31 | ZBRA | 264.53 | 272.08 | 261.49 | 269.25 | 269.25 | 659,300 |
| 2025-10-31 | PPL | 36.1 | 36.16 | 35.83 | 35.96 | 35.96 | 3.600e+6 |
| 2025-10-31 | ZION | 50.43 | 51.03 | 50.03 | 50.91 | 50.91 | 1.668e+6 |
| 2025-10-31 | PRGO | 19.58 | 20.1 | 19.51 | 19.84 | 19.84 | 3.125e+6 |
| 2025-10-31 | SNA | 330.29 | 333.18 | 325.87 | 328.72 | 328.72 | 270,400 |
| 2025-10-31 | RHI | 24.82 | 24.88 | 24.31 | 24.44 | 24.44 | 2.527e+6 |
| 2025-10-31 | NE | 28.83 | 29.23 | 28.45 | 28.6 | 28.6 | 1.357e+6 |
| 2025-10-31 | UDR | 32.6 | 33.51 | 32.6 | 32.88 | 32.88 | 3.985e+6 |
| 2025-10-31 | TYL | 477.45 | 483.5 | 472.44 | 476.26 | 476.26 | 404,108 |
| 2025-10-31 | VICI | 28.36 | 29.26 | 28.04 | 29.04 | 29.04 | 1.215e+7 |
| 2025-10-31 | PNC | 178.26 | 180.43 | 177.66 | 179.78 | 179.78 | 1.555e+6 |
| 2025-10-31 | WDC | 155.3 | 157.45 | 139.97 | 150.02 | 150.02 | 2.014e+7 |
| 2025-10-31 | ESS | 244.42 | 251.92 | 243.1 | 246.63 | 246.63 | 861,218 |