Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
77201–77250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | TROW | 101.98 | 102.2 | 100.57 | 100.76 | 100.76 | 1.874e+6 |
| 2025-10-29 | SNDK | 186.67 | 205.64 | 181.51 | 204.36 | 204.36 | 9.365e+6 |
| 2025-10-29 | REG | 69.08 | 70.2 | 67.68 | 67.92 | 67.92 | 1.314e+6 |
| 2025-10-29 | TTD | 51.62 | 51.62 | 49.23 | 49.96 | 49.96 | 1.189e+7 |
| 2025-10-29 | MTB | 176.94 | 180.97 | 176.68 | 178.67 | 178.67 | 1.425e+6 |
| 2025-10-29 | REGN | 647.85 | 657.38 | 635.15 | 650.34 | 650.34 | 1.752e+6 |
| 2025-10-29 | UPS | 92.37 | 93.7 | 91.26 | 92.85 | 92.85 | 1.079e+7 |
| 2025-10-29 | NEE | 82.18 | 82.66 | 79.96 | 80.66 | 80.66 | 1.168e+7 |
| 2025-10-29 | RIG | 3.75 | 3.9 | 3.73 | 3.83 | 3.83 | 6.422e+7 |
| 2025-10-29 | STI | 11.84 | 12.07 | 11 | 11.3 | 11.3 | 245,910 |
| 2025-10-29 | ORCL | 279.74 | 279.9 | 269.69 | 273.62 | 273.62 | 1.801e+7 |
| 2025-10-29 | RJF | 156.68 | 159.1 | 155.87 | 157.13 | 157.13 | 1.505e+6 |
| 2025-10-29 | VNO | 38.12 | 38.5 | 36.41 | 36.83 | 36.83 | 1.848e+6 |
| 2025-10-29 | SYY | 74.2 | 74.56 | 73.01 | 73.19 | 73.19 | 4.057e+6 |
| 2025-10-29 | RMD | 254.51 | 256.37 | 250.97 | 251.68 | 251.68 | 1.172e+6 |
| 2025-10-29 | MRNA | 25.44 | 25.55 | 24.41 | 24.7 | 24.7 | 8.753e+6 |
| 2025-10-29 | OI | 11.97 | 12.03 | 11.52 | 11.59 | 11.59 | 2.631e+6 |
| 2025-10-29 | ROP | 449.52 | 452.7 | 442.1 | 444.24 | 444.24 | 1.658e+6 |
| 2025-10-29 | NUE | 151.17 | 154.77 | 150.12 | 153.38 | 153.38 | 2.291e+6 |
| 2025-10-29 | PLD | 122.83 | 123.64 | 121.05 | 121.54 | 121.54 | 3.330e+6 |
| 2025-10-29 | ROST | 158.23 | 160.12 | 157.23 | 157.65 | 157.65 | 1.508e+6 |
| 2025-10-29 | ZBH | 100.13 | 100.48 | 98.61 | 99.18 | 99.18 | 1.019e+6 |
| 2025-10-29 | NBR | 49.8 | 52.1 | 48.94 | 51.98 | 51.98 | 936,416 |
| 2025-10-29 | RSG | 214.21 | 215.28 | 208.62 | 209.29 | 209.29 | 2.364e+6 |
| 2025-10-29 | PRGO | 20.51 | 20.8 | 20.25 | 20.36 | 20.36 | 1.967e+6 |
| 2025-10-29 | STT | 116.45 | 117.77 | 114.77 | 115.22 | 115.22 | 3.290e+6 |
| 2025-10-29 | RVTY | 95.87 | 97.3 | 94.24 | 95.17 | 95.17 | 1.084e+6 |
| 2025-10-29 | VEEV | 293.38 | 293.38 | 283.41 | 286.67 | 286.67 | 1.032e+6 |
| 2025-10-29 | UDR | 33.76 | 33.83 | 32.71 | 32.75 | 32.75 | 4.753e+6 |
| 2025-10-29 | A | 144.94 | 145.47 | 142.3 | 142.63 | 142.63 | 1.903e+6 |
| 2025-10-29 | AA | 39.71 | 39.76 | 38.47 | 38.68 | 38.68 | 6.293e+6 |
| 2025-10-29 | AAL | 12.72 | 13 | 12.64 | 12.97 | 12.97 | 4.529e+7 |
| 2025-10-29 | AAP | 56.24 | 56.63 | 53.8 | 54.56 | 54.56 | 2.290e+6 |
| 2025-10-29 | AAPL | 268.51 | 270.65 | 266.36 | 268.94 | 268.94 | 5.109e+7 |
| 2025-10-29 | ABBV | 223.94 | 224.31 | 220.42 | 221.5 | 221.5 | 5.470e+6 |
| 2025-10-29 | ABNB | 127.87 | 128.68 | 125.47 | 126.48 | 126.48 | 5.103e+6 |
| 2025-10-29 | ABT | 124.77 | 125.14 | 122.73 | 123.04 | 123.04 | 5.182e+6 |
| 2025-10-29 | ACGL | 84.59 | 86.14 | 84 | 85.85 | 85.85 | 2.765e+6 |
| 2025-10-29 | ACN | 249.56 | 251.82 | 243.99 | 244.24 | 244.24 | 5.781e+6 |
| 2025-10-29 | ADBE | 355.52 | 355.52 | 337.05 | 337.86 | 337.86 | 6.747e+6 |
| 2025-10-29 | ADI | 238.18 | 240.31 | 232.97 | 233.49 | 233.49 | 3.439e+6 |
| 2025-10-29 | ADM | 59.62 | 59.97 | 59.05 | 59.18 | 59.18 | 3.183e+6 |
| 2025-10-29 | ADP | 267.22 | 268.84 | 256.45 | 257.42 | 257.42 | 3.346e+6 |
| 2025-10-29 | ADSK | 306.53 | 307 | 296.02 | 297.08 | 297.08 | 1.682e+6 |
| 2025-10-29 | ADT | 8.51 | 8.52 | 8.41 | 8.46 | 8.46 | 5.925e+6 |
| 2025-10-29 | AEE | 101.65 | 102.02 | 100.5 | 100.86 | 100.86 | 1.222e+6 |
| 2025-10-29 | AEP | 117.56 | 119.99 | 117.28 | 119.33 | 119.33 | 9.569e+6 |
| 2025-10-29 | AES | 14.02 | 14.04 | 13.76 | 13.85 | 13.85 | 5.900e+6 |
| 2025-10-29 | AFL | 104.7 | 105.17 | 103.78 | 104.05 | 104.05 | 1.669e+6 |
| 2025-10-29 | AIG | 77.14 | 77.65 | 76.62 | 77.12 | 77.12 | 2.845e+6 |