Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
78401–78450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-27 | VAL | 57 | 58.18 | 56.33 | 56.63 | 56.63 | 1.453e+6 |
| 2025-10-27 | PG | 149.41 | 149.56 | 147.95 | 149.54 | 149.54 | 7.775e+6 |
| 2025-10-27 | NAVI | 12.44 | 12.68 | 12.44 | 12.52 | 12.52 | 402,200 |
| 2025-10-27 | PH | 773.13 | 775.11 | 765.16 | 769.33 | 769.33 | 515,765 |
| 2025-10-27 | POOL | 290.49 | 292.11 | 284.48 | 288.24 | 288.24 | 576,517 |
| 2025-10-27 | SOLV | 71.58 | 72.21 | 71.47 | 71.98 | 71.98 | 729,400 |
| 2025-10-27 | PTC | 206.49 | 206.67 | 202.96 | 203.28 | 203.28 | 593,815 |
| 2025-10-27 | PVH | 84.9 | 86.74 | 84.9 | 85.4 | 85.4 | 432,235 |
| 2025-10-27 | XRAY | 13.01 | 13.14 | 12.79 | 12.9 | 12.9 | 2.643e+6 |
| 2025-10-27 | PWR | 444.19 | 446.48 | 437.69 | 441.62 | 441.62 | 825,288 |
| 2025-10-27 | UNH | 358.3 | 360.98 | 356.23 | 360.74 | 360.74 | 7.766e+6 |
| 2025-10-27 | PPG | 101.98 | 103.72 | 101.54 | 103.4 | 103.4 | 2.210e+6 |
| 2025-10-27 | PYPL | 70.49 | 71.49 | 69.76 | 69.88 | 69.88 | 1.882e+7 |
| 2025-10-27 | NDAQ | 88.41 | 88.6 | 87.6 | 88.24 | 88.24 | 3.349e+6 |
| 2025-10-27 | NDSN | 235.34 | 237.39 | 234.53 | 236.8 | 236.8 | 307,200 |
| 2025-10-27 | URI | 912.72 | 914.55 | 880.22 | 894.59 | 894.59 | 797,045 |
| 2025-10-27 | Q | 70.4 | 101.38 | 70.4 | 95.17 | 95.17 | 69,700 |
| 2025-10-27 | V | 346.88 | 347.4 | 342.92 | 345.71 | 345.71 | 5.400e+6 |
| 2025-10-27 | VEEV | 295.06 | 296.15 | 293.04 | 295.69 | 295.69 | 682,366 |
| 2025-10-27 | PKG | 203.03 | 206.35 | 202.4 | 204.15 | 204.15 | 733,700 |
| 2025-10-27 | UBER | 94.91 | 96.66 | 94.53 | 96.42 | 96.42 | 1.175e+7 |
| 2025-10-27 | USB | 47.49 | 47.54 | 46.57 | 46.86 | 46.86 | 1.028e+7 |
| 2025-10-27 | QCOM | 167.02 | 203.6 | 166.9 | 185.54 | 185.54 | 8.180e+7 |
| 2025-10-27 | WY | 23.54 | 23.62 | 23.33 | 23.59 | 23.59 | 3.251e+6 |
| 2025-10-27 | SW | 41.74 | 42.17 | 41.49 | 42.01 | 42.01 | 2.431e+6 |
| 2025-10-27 | R | 160.22 | 166.97 | 159.53 | 165.99 | 165.99 | 726,911 |
| 2025-10-27 | TDC | 21.64 | 21.69 | 21.32 | 21.37 | 21.37 | 882,231 |
| 2025-10-27 | RCL | 318.21 | 319.19 | 312.76 | 317.48 | 317.48 | 2.645e+6 |
| 2025-10-27 | NEE | 82.87 | 86.12 | 82.67 | 84.88 | 84.88 | 1.874e+7 |
| 2025-10-27 | SPG | 174.35 | 175.74 | 173.56 | 175.57 | 175.57 | 1.005e+6 |
| 2025-10-27 | NKE | 69.14 | 69.54 | 67.38 | 67.71 | 67.71 | 9.838e+6 |
| 2025-10-27 | REG | 71.57 | 71.85 | 71.02 | 71.67 | 71.67 | 1.187e+6 |
| 2025-10-27 | REGN | 578.22 | 583.85 | 573.67 | 583.01 | 583.01 | 1.246e+6 |
| 2025-10-27 | RRC | 37.69 | 37.84 | 37 | 37.19 | 37.19 | 2.663e+6 |
| 2025-10-27 | PLTR | 188.97 | 192.83 | 187.52 | 189.18 | 189.18 | 4.715e+7 |
| 2025-10-27 | RIG | 3.92 | 3.95 | 3.78 | 3.86 | 3.86 | 5.526e+7 |
| 2025-10-27 | RTX | 177.4 | 177.6 | 175.49 | 177.21 | 177.21 | 4.040e+6 |
| 2025-10-27 | URBN | 68.86 | 69.34 | 67.1 | 67.68 | 67.68 | 949,443 |
| 2025-10-27 | TROW | 102.24 | 103.18 | 101.72 | 102.12 | 102.12 | 1.272e+6 |
| 2025-10-27 | OMC | 77.55 | 78.27 | 77.28 | 77.65 | 77.65 | 3.042e+6 |
| 2025-10-27 | ORCL | 284.82 | 285.25 | 278.1 | 279.68 | 279.68 | 1.386e+7 |
| 2025-10-27 | TXN | 166.38 | 166.92 | 165.26 | 165.98 | 165.98 | 8.606e+6 |
| 2025-10-27 | UDR | 35.2 | 35.3 | 34.9 | 35.14 | 35.14 | 3.394e+6 |
| 2025-10-27 | RJF | 163.21 | 163.21 | 160.12 | 160.57 | 160.57 | 1.668e+6 |
| 2025-10-27 | RMD | 257.72 | 258.93 | 256.08 | 257.23 | 257.23 | 1.228e+6 |
| 2025-10-27 | PM | 154.05 | 154.06 | 150.2 | 150.48 | 150.48 | 1.023e+7 |
| 2025-10-27 | ROP | 474.34 | 474.35 | 456.82 | 461.61 | 461.61 | 1.631e+6 |
| 2025-10-27 | ROST | 158.78 | 161.24 | 158.54 | 160.03 | 160.03 | 3.812e+6 |
| 2025-10-27 | TSN | 50.61 | 51.32 | 50.4 | 51.22 | 51.22 | 2.450e+6 |
| 2025-10-27 | TTD | 52.69 | 54.05 | 52.05 | 53.61 | 53.61 | 1.085e+7 |