Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
77751–77800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-28 | SYK | 380.43 | 381.08 | 373.76 | 373.99 | 373.99 | 1.325e+6 |
| 2025-10-28 | OTIS | 90.23 | 91.07 | 89.79 | 89.92 | 89.92 | 3.218e+6 |
| 2025-10-28 | SCHW | 94.04 | 94.07 | 92.59 | 92.93 | 92.93 | 7.090e+6 |
| 2025-10-28 | WU | 8.56 | 9.16 | 8.52 | 9.03 | 9.03 | 2.785e+7 |
| 2025-10-28 | TRGP | 150.43 | 151.04 | 147.83 | 150.03 | 150.03 | 978,823 |
| 2025-10-28 | OXY | 41.56 | 41.67 | 40.38 | 40.4 | 40.4 | 1.330e+7 |
| 2025-10-28 | NCLH | 22.85 | 22.88 | 22.17 | 22.35 | 22.35 | 2.275e+7 |
| 2025-10-28 | RTX | 177.26 | 179.25 | 176.53 | 176.64 | 176.64 | 3.344e+6 |
| 2025-10-28 | PANW | 221.18 | 223.61 | 219.68 | 221.38 | 221.38 | 4.609e+6 |
| 2025-10-28 | VLO | 170.04 | 170.23 | 166.43 | 166.47 | 166.47 | 1.708e+6 |
| 2025-10-28 | PAYC | 198.23 | 200.42 | 197.42 | 197.51 | 197.51 | 488,533 |
| 2025-10-28 | STE | 239.12 | 241.62 | 237.02 | 240 | 240 | 1.476e+6 |
| 2025-10-28 | SRE | 92.54 | 92.54 | 90.86 | 91.24 | 91.24 | 2.408e+6 |
| 2025-10-28 | PAYX | 120.5 | 120.71 | 119.05 | 120.05 | 120.05 | 2.764e+6 |
| 2025-10-28 | PBI | 11.53 | 11.66 | 11.38 | 11.5 | 11.5 | 1.666e+6 |
| 2025-10-28 | VRSN | 242.86 | 244.89 | 237.05 | 238.1 | 238.1 | 1.115e+6 |
| 2025-10-28 | PCAR | 98.2 | 98.69 | 96.82 | 97.05 | 97.05 | 2.690e+6 |
| 2025-10-28 | PLD | 124.46 | 124.96 | 123.2 | 123.76 | 123.76 | 2.923e+6 |
| 2025-10-28 | SPGI | 493.22 | 496.09 | 490.52 | 491.57 | 491.57 | 1.329e+6 |
| 2025-10-28 | PCG | 16.4 | 16.42 | 15.97 | 16.02 | 16.02 | 1.900e+7 |
| 2025-10-28 | SLG | 50.95 | 52.21 | 50.51 | 51.72 | 51.72 | 970,852 |
| 2025-10-28 | TTWO | 254.64 | 256.2 | 251.41 | 251.57 | 251.57 | 1.456e+6 |
| 2025-10-28 | PEG | 81.84 | 82.15 | 79.96 | 79.98 | 79.98 | 2.157e+6 |
| 2025-10-28 | PENN | 17.86 | 17.95 | 17.02 | 17.35 | 17.35 | 2.805e+6 |
| 2025-10-28 | VRT | 192.66 | 195.6 | 185.91 | 190.46 | 190.46 | 6.044e+6 |
| 2025-10-28 | SPG | 175.15 | 175.15 | 172.47 | 172.63 | 172.63 | 962,414 |
| 2025-10-28 | TXN | 165.71 | 166.08 | 163.12 | 163.53 | 163.53 | 9.647e+6 |
| 2025-10-28 | SMCI | 51.67 | 54.03 | 51.37 | 52.36 | 52.36 | 2.806e+7 |
| 2025-10-28 | PEP | 148.62 | 150.38 | 147.15 | 147.35 | 147.35 | 5.627e+6 |
| 2025-10-28 | PFE | 23.56 | 23.56 | 23.18 | 23.29 | 23.29 | 5.015e+7 |
| 2025-10-28 | TXT | 80.22 | 80.42 | 79.29 | 79.91 | 79.91 | 1.602e+6 |
| 2025-10-28 | SWKS | 83.7 | 88.82 | 78.3 | 78.42 | 78.42 | 1.114e+7 |
| 2025-10-28 | UPS | 93.85 | 95.87 | 90.56 | 91.86 | 91.86 | 3.003e+7 |
| 2025-10-28 | VMC | 289.34 | 292.26 | 288.9 | 290.97 | 290.97 | 723,137 |
| 2025-10-28 | PFG | 79.93 | 81.23 | 78.55 | 80.7 | 80.7 | 1.781e+6 |
| 2025-10-28 | WDC | 126.54 | 126.66 | 121.69 | 124.76 | 124.76 | 7.032e+6 |
| 2025-10-28 | VAL | 56.05 | 56.8 | 55.36 | 56.5 | 56.5 | 728,734 |
| 2025-10-28 | PG | 148.93 | 150.95 | 148.44 | 149.18 | 149.18 | 5.819e+6 |
| 2025-10-28 | NBR | 47.25 | 47.65 | 45.91 | 47.17 | 47.17 | 320,200 |
| 2025-10-28 | NAVI | 12.48 | 12.56 | 12.35 | 12.53 | 12.53 | 609,932 |
| 2025-10-28 | PH | 769.08 | 775.12 | 759.67 | 762.21 | 762.21 | 465,582 |
| 2025-10-28 | PTC | 203.26 | 203.91 | 201.86 | 202.46 | 202.46 | 546,217 |
| 2025-10-28 | SOLV | 71.65 | 71.93 | 70.83 | 70.92 | 70.92 | 447,030 |
| 2025-10-28 | SWK | 70.28 | 71.78 | 69.44 | 70.26 | 70.26 | 1.993e+6 |
| 2025-10-28 | PVH | 85.22 | 85.22 | 83.21 | 83.8 | 83.8 | 462,147 |
| 2025-10-28 | XRAY | 12.82 | 13.07 | 12.81 | 12.88 | 12.88 | 2.190e+6 |
| 2025-10-28 | RHI | 27.33 | 27.41 | 26.5 | 27.1 | 27.1 | 1.839e+6 |
| 2025-10-28 | PWR | 442.57 | 443.11 | 433.68 | 439.37 | 439.37 | 813,033 |
| 2025-10-28 | UNH | 375.23 | 375.54 | 353.49 | 362.57 | 362.57 | 1.886e+7 |
| 2025-10-28 | SJM | 101.19 | 102.36 | 101 | 101.64 | 101.64 | 1.698e+6 |