Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
78151–78200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-28 | NDSN | 235.62 | 236.66 | 232.32 | 233.79 | 233.79 | 264,139 |
| 2025-10-28 | NDAQ | 88.23 | 88.76 | 87.33 | 87.42 | 87.42 | 2.663e+6 |
| 2025-10-28 | PYPL | 75.81 | 78.81 | 72.45 | 72.64 | 72.64 | 8.372e+7 |
| 2025-10-28 | XYL | 151.8 | 152.11 | 145.55 | 149.57 | 149.57 | 2.365e+6 |
| 2025-10-28 | URI | 895.64 | 896.35 | 869.38 | 870.07 | 870.07 | 873,105 |
| 2025-10-28 | V | 346.46 | 347.76 | 344.39 | 344.79 | 344.79 | 7.445e+6 |
| 2025-10-28 | Q | 98.87 | 103.36 | 92.88 | 94.61 | 94.61 | 172,600 |
| 2025-10-28 | VEEV | 295.72 | 297.81 | 291.35 | 291.35 | 291.35 | 704,800 |
| 2025-10-28 | USB | 46.6 | 46.73 | 46.16 | 46.34 | 46.34 | 7.549e+6 |
| 2025-10-28 | UBER | 96.77 | 97.73 | 95.41 | 95.43 | 95.43 | 1.714e+7 |
| 2025-10-28 | QCOM | 181.83 | 183.78 | 177.36 | 178.96 | 178.96 | 2.032e+7 |
| 2025-10-28 | WY | 23.5 | 23.5 | 23.21 | 23.31 | 23.31 | 3.812e+6 |
| 2025-10-28 | R | 166.42 | 168.6 | 165.5 | 166.65 | 166.65 | 513,005 |
| 2025-10-28 | RCL | 293.08 | 296.21 | 284.53 | 290.41 | 290.41 | 8.597e+6 |
| 2025-10-28 | TDC | 21.37 | 21.55 | 21.15 | 21.45 | 21.45 | 837,506 |
| 2025-10-28 | REG | 71.43 | 71.6 | 69.75 | 70.06 | 70.06 | 1.464e+6 |
| 2025-10-28 | NKE | 67.23 | 67.72 | 66.18 | 66.56 | 66.56 | 1.126e+7 |
| 2025-10-28 | SNDK | 175.49 | 178.82 | 164.56 | 175.53 | 175.53 | 9.141e+6 |
| 2025-10-28 | TPR | 113.51 | 114.38 | 111.95 | 112.41 | 112.41 | 2.398e+6 |
| 2025-10-28 | TTD | 53.6 | 53.94 | 51.41 | 51.67 | 51.67 | 6.958e+6 |
| 2025-10-28 | RRC | 36.8 | 37.15 | 36.5 | 36.8 | 36.8 | 2.554e+6 |
| 2025-10-28 | REGN | 609.62 | 653.13 | 602.65 | 651.91 | 651.91 | 2.127e+6 |
| 2025-10-28 | RIG | 3.78 | 3.83 | 3.73 | 3.75 | 3.75 | 5.374e+7 |
| 2025-10-28 | RF | 23.69 | 23.97 | 23.55 | 23.79 | 23.79 | 5.278e+7 |
| 2025-10-28 | PPG | 104.02 | 104.63 | 102.91 | 103.26 | 103.26 | 2.967e+6 |
| 2025-10-28 | TROW | 102.06 | 102.54 | 100.97 | 102.17 | 102.17 | 1.162e+6 |
| 2025-10-28 | XYZ | 80.16 | 81.7 | 79.77 | 80.18 | 80.18 | 3.955e+6 |
| 2025-10-28 | OMC | 77.38 | 77.38 | 75.35 | 75.41 | 75.41 | 3.347e+6 |
| 2025-10-28 | SYY | 75.86 | 76.55 | 73.89 | 74.77 | 74.77 | 5.540e+6 |
| 2025-10-28 | STI | 13.2 | 13.5 | 12.06 | 12.12 | 12.12 | 153,618 |
| 2025-10-28 | RJF | 160.67 | 161.17 | 158.43 | 158.56 | 158.56 | 1.082e+6 |
| 2025-10-28 | ORCL | 281.27 | 283.71 | 278.82 | 279.11 | 279.11 | 1.245e+7 |
| 2025-10-28 | RMD | 257.7 | 261.98 | 254.61 | 254.61 | 254.61 | 1.172e+6 |
| 2025-10-28 | STZ | 134.36 | 134.4 | 131.37 | 131.4 | 131.4 | 2.385e+6 |
| 2025-10-28 | ROP | 461.61 | 462.85 | 453.62 | 454.07 | 454.07 | 1.501e+6 |
| 2025-10-28 | SW | 41.89 | 41.89 | 41.29 | 41.71 | 41.71 | 3.127e+6 |
| 2025-10-28 | ROST | 159.42 | 160.61 | 157.96 | 160 | 160 | 1.534e+6 |
| 2025-10-28 | UDR | 35.03 | 35.06 | 34.1 | 34.19 | 34.19 | 2.595e+6 |
| 2025-10-28 | ZBH | 102.6 | 102.6 | 100.42 | 100.6 | 100.6 | 956,512 |
| 2025-10-28 | RSG | 216.8 | 220.29 | 213.77 | 216.48 | 216.48 | 1.783e+6 |
| 2025-10-28 | MRNA | 26.67 | 26.9 | 25.2 | 25.35 | 25.35 | 8.832e+6 |
| 2025-10-28 | RVTY | 98.2 | 98.26 | 95.61 | 96.32 | 96.32 | 1.253e+6 |
| 2025-10-28 | SATS | 74.13 | 75.52 | 74.01 | 74.8 | 74.8 | 2.531e+6 |
| 2025-10-28 | SYF | 74.09 | 74.17 | 73.35 | 73.81 | 73.81 | 2.322e+6 |