Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
76551–76600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-30 | TFC | 42.49 | 43.52 | 42.46 | 42.94 | 42.94 | 7.313e+6 |
| 2025-10-30 | TKO | 184.69 | 188.53 | 184.56 | 186.33 | 186.33 | 860,728 |
| 2025-10-30 | TMO | 550.64 | 564.64 | 550.64 | 555.25 | 555.25 | 1.315e+6 |
| 2025-10-30 | TPL | 307.64 | 315.3 | 307.64 | 308.57 | 308.57 | 330,900 |
| 2025-10-30 | NEE | 80.73 | 81.48 | 80.35 | 80.55 | 80.55 | 7.620e+6 |
| 2025-10-30 | TRIP | 15.8 | 16.32 | 15.72 | 16.19 | 16.19 | 2.176e+6 |
| 2025-10-30 | TRMB | 79.29 | 80.44 | 78.64 | 78.87 | 78.87 | 1.180e+6 |
| 2025-10-30 | TMUS | 213.13 | 213.88 | 207.54 | 208.6 | 208.6 | 6.235e+6 |
| 2025-10-30 | TRV | 267.02 | 272.46 | 265.87 | 268.96 | 268.96 | 1.474e+6 |
| 2025-10-30 | RRC | 34.96 | 35.34 | 34.24 | 34.44 | 34.44 | 5.216e+6 |
| 2025-10-30 | TT | 418.62 | 456.49 | 416.41 | 444.27 | 444.27 | 2.468e+6 |
| 2025-10-30 | URBN | 66.21 | 67.32 | 64.43 | 65.83 | 65.83 | 1.745e+6 |
| 2025-10-30 | ORCL | 267.1 | 268.11 | 254.71 | 255.32 | 255.32 | 2.795e+7 |
| 2025-10-30 | TSCO | 53.75 | 54.45 | 53.06 | 53.65 | 53.65 | 4.235e+6 |
| 2025-10-30 | NBR | 52.33 | 53.82 | 49.22 | 49.34 | 49.34 | 592,456 |
| 2025-10-30 | VST | 194.15 | 198.28 | 188.02 | 189.19 | 189.19 | 3.805e+6 |
| 2025-10-30 | VTR | 69.6 | 73.79 | 67.31 | 73.44 | 73.44 | 5.637e+6 |
| 2025-10-30 | UDR | 33.37 | 33.37 | 32.62 | 32.82 | 32.82 | 4.436e+6 |
| 2025-10-30 | WMB | 56.25 | 57.33 | 55.66 | 56.73 | 56.73 | 9.957e+6 |
| 2025-10-30 | PPL | 36 | 36.69 | 35.97 | 36.25 | 36.25 | 6.010e+6 |
| 2025-10-30 | VTRS | 9.99 | 10.19 | 9.98 | 10.08 | 10.08 | 7.561e+6 |
| 2025-10-30 | WAB | 198.74 | 205.26 | 197.83 | 202.41 | 202.41 | 1.039e+6 |
| 2025-10-30 | SOLSV | 48.6 | 53.8 | 47.6 | 48.74 | 48.74 | 2.364e+7 |
| 2025-10-30 | WAT | 344.64 | 350.36 | 342.27 | 342.9 | 342.9 | 603,820 |
| 2025-10-30 | SOLS | 48.55 | 53.74 | 47.55 | 48.69 | 48.69 | 2.364e+7 |
| 2025-10-30 | ROL | 54.65 | 57.42 | 54.13 | 57.24 | 57.24 | 3.843e+6 |
| 2025-10-30 | NDSN | 231.05 | 235.25 | 229.85 | 230.28 | 230.28 | 359,800 |
| 2025-10-30 | VEEV | 286.66 | 289.84 | 285 | 285.03 | 285.03 | 519,263 |
| 2025-10-30 | WBD | 21.47 | 21.84 | 21.36 | 21.62 | 21.62 | 3.575e+7 |
| 2025-10-30 | VICI | 28.81 | 28.94 | 28.43 | 28.58 | 28.58 | 1.116e+7 |
| 2025-10-30 | V | 340.14 | 347.59 | 339.71 | 342.93 | 342.93 | 6.412e+6 |
| 2025-10-30 | WDAY | 231.9 | 235.59 | 230.76 | 232.87 | 232.87 | 1.948e+6 |
| 2025-10-30 | PRGO | 20.23 | 20.41 | 19.55 | 19.75 | 19.75 | 2.934e+6 |
| 2025-10-30 | WEC | 112.63 | 112.63 | 108.42 | 109.83 | 109.83 | 4.612e+6 |
| 2025-10-30 | RL | 326.6 | 328.51 | 319.12 | 321.18 | 321.18 | 526,923 |
| 2025-10-30 | PSA | 287.47 | 290.03 | 274.13 | 275 | 275 | 1.653e+6 |
| 2025-10-30 | POOL | 277.84 | 279.81 | 271.48 | 272.17 | 272.17 | 632,009 |
| 2025-10-30 | WELL | 175.85 | 179.56 | 175.54 | 178.93 | 178.93 | 2.802e+6 |
| 2025-10-30 | PLTR | 198.43 | 199.67 | 194.12 | 194.55 | 194.55 | 4.354e+7 |
| 2025-10-30 | WFC | 84.73 | 85.89 | 84.53 | 84.64 | 84.64 | 1.483e+7 |
| 2025-10-30 | WHR | 72.1 | 72.37 | 69.67 | 69.88 | 69.88 | 1.818e+6 |
| 2025-10-30 | WM | 196.46 | 199.85 | 195.9 | 199.01 | 199.01 | 2.693e+6 |
| 2025-10-30 | WMT | 101.59 | 102.75 | 101.35 | 101.62 | 101.62 | 1.407e+7 |
| 2025-10-30 | TGNA | 19.39 | 19.64 | 19.37 | 19.39 | 19.39 | 1.202e+6 |
| 2025-10-30 | WST | 284.23 | 286.57 | 277.24 | 277.86 | 277.86 | 693,148 |
| 2025-10-30 | YUM | 137.76 | 138.73 | 136.1 | 137.77 | 137.77 | 2.066e+6 |
| 2025-10-30 | TDC | 20.91 | 21.23 | 20.76 | 20.89 | 20.89 | 2.189e+6 |
| 2025-10-30 | SBAC | 186.61 | 190.66 | 186.34 | 187.67 | 187.67 | 1.320e+6 |
| 2025-10-30 | UPS | 92.55 | 93.71 | 90.43 | 90.62 | 90.62 | 1.007e+7 |
| 2025-10-30 | TRGP | 148.49 | 151.54 | 147.53 | 149.03 | 149.03 | 1.269e+6 |