Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
76451–76500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-30 | SLG | 49.71 | 50.82 | 49.51 | 49.99 | 49.99 | 1.080e+6 |
| 2025-10-30 | OKE | 64.47 | 65.07 | 63.68 | 64.04 | 64.04 | 4.248e+6 |
| 2025-10-30 | ON | 51.18 | 51.88 | 50.83 | 50.85 | 50.85 | 9.140e+6 |
| 2025-10-30 | ROK | 361.29 | 371.2 | 360.47 | 361.94 | 361.94 | 539,040 |
| 2025-10-30 | NSC | 275.88 | 279.61 | 275.74 | 277.84 | 277.84 | 816,741 |
| 2025-10-30 | PGR | 195.38 | 196.22 | 193.98 | 194.51 | 194.51 | 6.354e+6 |
| 2025-10-30 | ORLY | 95.47 | 96.37 | 94.53 | 95.15 | 95.15 | 5.748e+6 |
| 2025-10-30 | OTIS | 91.15 | 92.41 | 90.79 | 91.09 | 91.09 | 2.422e+6 |
| 2025-10-30 | TJX | 140.35 | 142.21 | 140.14 | 141.02 | 141.02 | 4.169e+6 |
| 2025-10-30 | OXY | 39.89 | 40.89 | 39.67 | 40.27 | 40.27 | 9.556e+6 |
| 2025-10-30 | PANW | 217.54 | 221.27 | 216.61 | 218.27 | 218.27 | 3.760e+6 |
| 2025-10-30 | STLD | 161.69 | 162.27 | 157.06 | 157.23 | 157.23 | 1.269e+6 |
| 2025-10-30 | PAYC | 185.62 | 187.46 | 183.79 | 184.36 | 184.36 | 679,501 |
| 2025-10-30 | SCHW | 93.77 | 94.6 | 92.63 | 93.49 | 93.49 | 5.754e+6 |
| 2025-10-30 | PHM | 117.33 | 119.81 | 117.07 | 118.54 | 118.54 | 2.093e+6 |
| 2025-10-30 | PAYX | 113.97 | 114.81 | 113.05 | 113.45 | 113.45 | 2.476e+6 |
| 2025-10-30 | USB | 45.73 | 46.77 | 45.69 | 45.92 | 45.92 | 7.191e+6 |
| 2025-10-30 | PBI | 10.68 | 11.33 | 9.65 | 9.79 | 9.79 | 9.172e+6 |
| 2025-10-30 | SWK | 67.25 | 68.89 | 66.81 | 67.04 | 67.04 | 1.989e+6 |
| 2025-10-30 | TPR | 111.36 | 112.53 | 109.33 | 110.68 | 110.68 | 3.207e+6 |
| 2025-10-30 | VFC | 14.19 | 14.41 | 13.88 | 13.92 | 13.92 | 8.421e+6 |
| 2025-10-30 | TECH | 61.57 | 61.94 | 60.53 | 60.68 | 60.68 | 1.425e+6 |
| 2025-10-30 | PCAR | 95.62 | 97.66 | 94.92 | 96.7 | 96.7 | 2.230e+6 |
| 2025-10-30 | STZ | 128.31 | 129.27 | 127.12 | 127.2 | 127.2 | 2.774e+6 |
| 2025-10-30 | PCG | 15.6 | 15.89 | 15.57 | 15.81 | 15.81 | 1.998e+7 |
| 2025-10-30 | PEG | 78.89 | 80.12 | 78.73 | 79.47 | 79.47 | 2.527e+6 |
| 2025-10-30 | VLTO | 99.27 | 100.46 | 99.13 | 100.1 | 100.1 | 2.112e+6 |
| 2025-10-30 | PENN | 16.44 | 16.71 | 16.38 | 16.59 | 16.59 | 2.558e+6 |
| 2025-10-30 | PEP | 143.64 | 145.36 | 143.55 | 144.83 | 144.83 | 5.753e+6 |
| 2025-10-30 | PFE | 23.11 | 23.48 | 22.96 | 23.09 | 23.09 | 1.575e+8 |
| 2025-10-30 | WRB | 70.5 | 70.91 | 69.79 | 70.32 | 70.32 | 7.972e+6 |
| 2025-10-30 | VRTX | 417.19 | 422.95 | 415 | 419.89 | 419.89 | 1.234e+6 |
| 2025-10-30 | PFG | 80.93 | 82.44 | 80.85 | 81.23 | 81.23 | 935,105 |
| 2025-10-30 | PG | 147.31 | 148.62 | 147.18 | 147.42 | 147.42 | 6.761e+6 |
| 2025-10-30 | PKG | 193.25 | 196.65 | 192.52 | 193.83 | 193.83 | 825,554 |
| 2025-10-30 | PH | 765.52 | 787.57 | 764.7 | 769.5 | 769.5 | 476,195 |
| 2025-10-30 | WTW | 322.97 | 323.57 | 311.29 | 315.08 | 315.08 | 1.129e+6 |
| 2025-10-30 | PTC | 196.78 | 200.13 | 196.03 | 197.38 | 197.38 | 770,621 |
| 2025-10-30 | PVH | 79.68 | 80.5 | 78.17 | 78.29 | 78.29 | 647,529 |
| 2025-10-30 | OMC | 73.06 | 75.09 | 72.37 | 73.58 | 73.58 | 3.959e+6 |
| 2025-10-30 | PWR | 440.22 | 460.66 | 438.79 | 453.63 | 453.63 | 1.766e+6 |
| 2025-10-30 | PYPL | 69.46 | 70.39 | 67.54 | 67.57 | 67.57 | 1.955e+7 |
| 2025-10-30 | STX | 257.08 | 273.28 | 256.88 | 267.16 | 267.16 | 7.176e+6 |
| 2025-10-30 | Q | 93.97 | 94.85 | 91.55 | 93.27 | 93.27 | 122,600 |
| 2025-10-30 | PRU | 100.69 | 102.14 | 99.82 | 100.38 | 100.38 | 2.494e+6 |
| 2025-10-30 | QRVO | 95.19 | 99.29 | 94 | 95.99 | 95.99 | 2.652e+6 |
| 2025-10-30 | QCOM | 176.64 | 177.83 | 175.17 | 175.24 | 175.24 | 7.863e+6 |
| 2025-10-30 | R | 167.25 | 170.23 | 166.49 | 167.11 | 167.11 | 415,445 |
| 2025-10-30 | SWKS | 76.93 | 79.25 | 76.69 | 77.34 | 77.34 | 3.924e+6 |
| 2025-10-30 | RCL | 274.59 | 288.3 | 272.82 | 282.06 | 282.06 | 3.148e+6 |