Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
77151–77200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | SW | 40.13 | 40.23 | 36.5 | 36.63 | 36.63 | 1.964e+7 |
| 2025-10-29 | PCAR | 96.68 | 98.72 | 95.44 | 96.11 | 96.11 | 3.038e+6 |
| 2025-10-29 | SPGI | 487.27 | 487.91 | 468.96 | 471.03 | 471.03 | 2.541e+6 |
| 2025-10-29 | TTWO | 250.12 | 252.75 | 249.24 | 251.73 | 251.73 | 1.521e+6 |
| 2025-10-29 | PCG | 15.99 | 16.11 | 15.63 | 15.67 | 15.67 | 1.726e+7 |
| 2025-10-29 | ROL | 55.73 | 55.73 | 53.23 | 53.36 | 53.36 | 3.630e+6 |
| 2025-10-29 | STE | 239.8 | 239.8 | 234.82 | 235.61 | 235.61 | 560,446 |
| 2025-10-29 | PEG | 80.07 | 80.44 | 78.86 | 79.01 | 79.01 | 2.535e+6 |
| 2025-10-29 | WY | 23.18 | 23.28 | 22.7 | 22.78 | 22.78 | 1.032e+7 |
| 2025-10-29 | VRT | 193.58 | 199.38 | 193.01 | 199.15 | 199.15 | 6.299e+6 |
| 2025-10-29 | PENN | 17.03 | 17.16 | 16.53 | 16.61 | 16.61 | 3.460e+6 |
| 2025-10-29 | SMCI | 53.8 | 54.08 | 51.56 | 52.69 | 52.69 | 2.503e+7 |
| 2025-10-29 | TXN | 163.34 | 163.34 | 156.59 | 157.01 | 157.01 | 1.196e+7 |
| 2025-10-29 | PEP | 145.32 | 145.91 | 141.02 | 143.46 | 143.46 | 7.768e+6 |
| 2025-10-29 | SBAC | 190.48 | 190.48 | 186.37 | 186.96 | 186.96 | 1.343e+6 |
| 2025-10-29 | TXT | 80.03 | 81.15 | 79.04 | 79.95 | 79.95 | 1.802e+6 |
| 2025-10-29 | PFE | 23.32 | 23.41 | 23.03 | 23.09 | 23.09 | 6.544e+7 |
| 2025-10-29 | VMC | 290.73 | 297.46 | 290.61 | 293.34 | 293.34 | 1.286e+6 |
| 2025-10-29 | TSLA | 462.5 | 465.7 | 452.65 | 461.51 | 461.51 | 6.798e+7 |
| 2025-10-29 | PFG | 80.2 | 81.72 | 79.46 | 80.92 | 80.92 | 1.194e+6 |
| 2025-10-29 | VAL | 57 | 57.5 | 55.34 | 56.46 | 56.46 | 1.550e+6 |
| 2025-10-29 | TPR | 111.97 | 113.25 | 110.89 | 112.22 | 112.22 | 2.715e+6 |
| 2025-10-29 | PG | 148.48 | 148.79 | 146.32 | 146.62 | 146.62 | 7.406e+6 |
| 2025-10-29 | NAVI | 11.94 | 12.23 | 11.11 | 11.3 | 11.3 | 1.957e+6 |
| 2025-10-29 | SPG | 171.57 | 172.44 | 168.35 | 169.57 | 169.57 | 2.294e+6 |
| 2025-10-29 | PH | 762.63 | 779.47 | 762.4 | 770.18 | 770.18 | 484,232 |
| 2025-10-29 | ZTS | 143.5 | 144.35 | 141.99 | 142.21 | 142.21 | 3.186e+6 |
| 2025-10-29 | SOLV | 70.64 | 70.76 | 69.25 | 69.78 | 69.78 | 815,800 |
| 2025-10-29 | PTC | 201.49 | 201.92 | 197.52 | 197.86 | 197.86 | 540,013 |
| 2025-10-29 | PPG | 101.93 | 101.98 | 97.11 | 97.2 | 97.2 | 3.447e+6 |
| 2025-10-29 | XRAY | 12.9 | 13 | 12.63 | 12.68 | 12.68 | 2.135e+6 |
| 2025-10-29 | PVH | 82.96 | 83.79 | 79.82 | 80.44 | 80.44 | 603,547 |
| 2025-10-29 | SJM | 100.3 | 101.22 | 97.52 | 98.12 | 98.12 | 1.755e+6 |
| 2025-10-29 | UNH | 359.06 | 360.9 | 348.81 | 350.17 | 350.17 | 1.187e+7 |
| 2025-10-29 | PWR | 441.65 | 459.16 | 441.62 | 448.49 | 448.49 | 1.887e+6 |
| 2025-10-29 | NDAQ | 86.67 | 86.93 | 84.63 | 84.9 | 84.9 | 4.356e+6 |
| 2025-10-29 | URI | 876.61 | 890.75 | 861.5 | 865.22 | 865.22 | 656,133 |
| 2025-10-29 | PYPL | 72.31 | 72.34 | 68.95 | 69.31 | 69.31 | 3.851e+7 |
| 2025-10-29 | SOLS | 49.34 | 50.58 | 48.23 | 49.2 | 49.2 | 7.737e+6 |
| 2025-10-29 | PPL | 36.2 | 36.39 | 35.74 | 35.92 | 35.92 | 4.331e+6 |
| 2025-10-29 | Q | 94.37 | 96.76 | 91.99 | 93.91 | 93.91 | 91,700 |
| 2025-10-29 | SOLSV | 49.39 | 50.63 | 48.28 | 49.25 | 49.25 | 7.737e+6 |
| 2025-10-29 | UBER | 96.24 | 96.89 | 94.53 | 95.76 | 95.76 | 1.453e+7 |
| 2025-10-29 | QCOM | 179.92 | 181.39 | 176.17 | 176.63 | 176.63 | 1.161e+7 |
| 2025-10-29 | PLTR | 191.08 | 199.85 | 190.49 | 198.81 | 198.81 | 6.554e+7 |
| 2025-10-29 | TFC | 42.61 | 43.16 | 42.28 | 42.52 | 42.52 | 9.491e+6 |
| 2025-10-29 | R | 166.05 | 170.45 | 166.05 | 168.5 | 168.5 | 619,109 |
| 2025-10-29 | TGNA | 19.53 | 19.68 | 19.36 | 19.46 | 19.46 | 1.195e+6 |
| 2025-10-29 | PSA | 291.88 | 291.88 | 282.55 | 283.14 | 283.14 | 1.720e+6 |
| 2025-10-29 | RCL | 287.49 | 289.9 | 277.59 | 277.62 | 277.62 | 4.188e+6 |