Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
78351–78400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-27 | STT | 115.4 | 116.75 | 115.31 | 115.5 | 115.5 | 2.227e+6 |
| 2025-10-27 | UA | 4.7 | 4.79 | 4.68 | 4.68 | 4.68 | 3.009e+6 |
| 2025-10-27 | XEL | 79.14 | 79.89 | 78.77 | 79.49 | 79.49 | 3.628e+6 |
| 2025-10-27 | ODFL | 135.8 | 137.28 | 133.89 | 136.27 | 136.27 | 2.083e+6 |
| 2025-10-27 | RL | 338.27 | 338.27 | 333.97 | 335.79 | 335.79 | 436,700 |
| 2025-10-27 | PSKY | 16.66 | 16.78 | 16.21 | 16.42 | 16.42 | 3.798e+6 |
| 2025-10-27 | OGN | 7.2 | 7.59 | 6.75 | 7.01 | 7.01 | 3.494e+7 |
| 2025-10-27 | UAL | 100.5 | 100.7 | 98.25 | 98.8 | 98.8 | 4.016e+6 |
| 2025-10-27 | RHI | 27.38 | 27.38 | 26.82 | 27.35 | 27.35 | 3.396e+6 |
| 2025-10-27 | OKE | 66.15 | 66.57 | 65.68 | 66.51 | 66.51 | 3.321e+6 |
| 2025-10-27 | SLB | 35.68 | 36.33 | 35.4 | 35.67 | 35.67 | 1.742e+7 |
| 2025-10-27 | WYNN | 126.09 | 127.56 | 124.05 | 124.58 | 124.58 | 940,632 |
| 2025-10-27 | ON | 51.84 | 54.68 | 51.61 | 52.68 | 52.68 | 9.288e+6 |
| 2025-10-27 | UHS | 211.04 | 213.89 | 209.65 | 213.64 | 213.64 | 925,200 |
| 2025-10-27 | ORLY | 96.81 | 97.02 | 95.29 | 95.79 | 95.79 | 6.512e+6 |
| 2025-10-27 | SYK | 380.88 | 381.93 | 377.58 | 381.74 | 381.74 | 1.180e+6 |
| 2025-10-27 | OTIS | 90.43 | 91.09 | 90.18 | 90.66 | 90.66 | 2.822e+6 |
| 2025-10-27 | WU | 8.55 | 8.59 | 8.36 | 8.48 | 8.48 | 1.118e+7 |
| 2025-10-27 | OXY | 42.39 | 42.5 | 41.66 | 41.85 | 41.85 | 7.546e+6 |
| 2025-10-27 | TPR | 115.66 | 115.66 | 111.96 | 114.26 | 114.26 | 2.960e+6 |
| 2025-10-27 | NCLH | 23.8 | 23.86 | 23.32 | 23.51 | 23.51 | 1.798e+7 |
| 2025-10-27 | PANW | 219.79 | 221.09 | 218 | 220.29 | 220.29 | 5.440e+6 |
| 2025-10-27 | VLO | 168.57 | 171.46 | 166.9 | 171.39 | 171.39 | 2.614e+6 |
| 2025-10-27 | PAYC | 196.21 | 201.86 | 196.21 | 199.24 | 199.24 | 399,386 |
| 2025-10-27 | SRE | 91.51 | 92 | 90.75 | 91.85 | 91.85 | 2.569e+6 |
| 2025-10-27 | PAYX | 120.57 | 121.25 | 120.14 | 120.98 | 120.98 | 2.646e+6 |
| 2025-10-27 | VRSN | 242.8 | 249.05 | 239.03 | 244.89 | 244.89 | 1.420e+6 |
| 2025-10-27 | PBI | 11.5 | 11.69 | 11.47 | 11.58 | 11.58 | 1.411e+6 |
| 2025-10-27 | ROL | 56.04 | 56.34 | 55.39 | 55.7 | 55.7 | 1.723e+6 |
| 2025-10-27 | TSCO | 55.78 | 56.05 | 55.27 | 55.88 | 55.88 | 4.953e+6 |
| 2025-10-27 | PCAR | 98.69 | 99.12 | 97.84 | 98.91 | 98.91 | 2.979e+6 |
| 2025-10-27 | SPGI | 489.94 | 495.48 | 489.3 | 494.52 | 494.52 | 1.863e+6 |
| 2025-10-27 | SCHW | 94.08 | 94.36 | 93.62 | 93.92 | 93.92 | 7.578e+6 |
| 2025-10-27 | POM | 4.6 | 4.7 | 4.4 | 4.7 | 4.7 | 2.404e+6 |
| 2025-10-27 | WTW | 325.35 | 327.1 | 323.01 | 324.88 | 324.88 | 639,128 |
| 2025-10-27 | PCG | 16.32 | 16.38 | 16.1 | 16.33 | 16.33 | 1.945e+7 |
| 2025-10-27 | TTWO | 256.29 | 257.01 | 252.15 | 254.27 | 254.27 | 1.318e+6 |
| 2025-10-27 | PHM | 121.17 | 121.48 | 119.64 | 119.8 | 119.8 | 1.508e+6 |
| 2025-10-27 | NFLX | 110.07 | 110.23 | 108.73 | 109.46 | 109.46 | 4.691e+7 |
| 2025-10-27 | PEG | 81.89 | 82.29 | 81.37 | 82.12 | 82.12 | 1.847e+6 |
| 2025-10-27 | VRT | 189.88 | 193.89 | 188.8 | 192.79 | 192.79 | 6.673e+6 |
| 2025-10-27 | PENN | 17.77 | 18.17 | 17.53 | 18.04 | 18.04 | 2.462e+6 |
| 2025-10-27 | PEP | 148.22 | 150.05 | 148.17 | 149.81 | 149.81 | 4.745e+6 |
| 2025-10-27 | SMCI | 49.72 | 51.63 | 49.72 | 51.57 | 51.57 | 2.743e+7 |
| 2025-10-27 | TXT | 81.19 | 81.19 | 79.96 | 80.43 | 80.43 | 1.925e+6 |
| 2025-10-27 | PFE | 23.51 | 23.57 | 23.41 | 23.54 | 23.54 | 3.497e+7 |
| 2025-10-27 | PFG | 78.29 | 79.32 | 78.03 | 78.12 | 78.12 | 1.799e+6 |
| 2025-10-27 | VMC | 292.13 | 294.37 | 289.44 | 290.4 | 290.4 | 700,175 |
| 2025-10-27 | PGR | 206.44 | 206.75 | 203.09 | 203.55 | 203.55 | 3.809e+6 |
| 2025-10-27 | STE | 239.79 | 241.17 | 237.88 | 239.71 | 239.71 | 1.334e+6 |