Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
78901–78950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-24 | SBNY | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0 |
| 2025-10-24 | SBUX | 84.44 | 85.17 | 84.2 | 84.43 | 84.43 | 5.845e+6 |
| 2025-10-24 | SE | 158.71 | 158.71 | 154.23 | 154.66 | 154.66 | 2.533e+6 |
| 2025-10-24 | SHW | 332.13 | 335.28 | 329.94 | 331.63 | 331.63 | 2.375e+6 |
| 2025-10-24 | SIG | 104.51 | 104.61 | 102.89 | 102.97 | 102.97 | 347,600 |
| 2025-10-24 | T | 24.1 | 24.64 | 24.03 | 24.59 | 24.59 | 8.055e+7 |
| 2025-10-24 | TAP | 44.76 | 45.02 | 44.23 | 44.51 | 44.51 | 2.430e+6 |
| 2025-10-24 | TDG | 1,353.5 | 1,361.51 | 1,347.51 | 1,359.3 | 1,359.3 | 203,500 |
| 2025-10-24 | TDY | 542.68 | 542.68 | 531.17 | 532.09 | 532.09 | 310,100 |
| 2025-10-24 | TE | 3.72 | 4 | 3.45 | 3.47 | 3.47 | 1.273e+7 |
| 2025-10-24 | TEL | 234.02 | 235.22 | 233.05 | 233.26 | 233.26 | 1.366e+6 |
| 2025-10-24 | TER | 147.32 | 148.76 | 143.84 | 144.05 | 144.05 | 2.080e+6 |
| 2025-10-24 | TFX | 132.08 | 132.87 | 130.63 | 130.79 | 130.79 | 289,522 |
| 2025-10-24 | TGT | 91.87 | 92.6 | 90.96 | 91.29 | 91.29 | 5.459e+6 |
| 2025-10-24 | THC | 209.51 | 217.43 | 203.15 | 210.38 | 210.38 | 1.772e+6 |
| 2025-10-24 | TKO | 185.55 | 188.84 | 185.3 | 185.41 | 185.41 | 760,339 |
| 2025-10-24 | TMO | 573.15 | 574.81 | 568.79 | 571.5 | 571.5 | 1.656e+6 |
| 2025-10-24 | TPL | 314.05 | 316.47 | 308.51 | 308.61 | 308.61 | 218,700 |
| 2025-10-24 | TRIP | 16.41 | 16.86 | 16.3 | 16.62 | 16.62 | 1.799e+6 |
| 2025-10-24 | TRV | 267.97 | 268.55 | 267.06 | 267.85 | 267.85 | 917,300 |
| 2025-10-24 | TT | 417.15 | 425.82 | 416.03 | 423.86 | 423.86 | 1.182e+6 |
| 2025-10-24 | VST | 196.05 | 201.44 | 194.06 | 200.91 | 200.91 | 4.788e+6 |
| 2025-10-24 | VTR | 69.45 | 70.44 | 69.26 | 69.52 | 69.52 | 2.703e+6 |
| 2025-10-24 | VTRS | 10.08 | 10.22 | 10.06 | 10.07 | 10.07 | 5.046e+6 |
| 2025-10-24 | WAB | 197.4 | 198.54 | 195.63 | 196.92 | 196.92 | 736,621 |
| 2025-10-24 | WAT | 357.7 | 359.66 | 352.77 | 359.5 | 359.5 | 545,108 |
| 2025-10-24 | WBD | 21.37 | 21.57 | 21.01 | 21.15 | 21.15 | 2.458e+7 |
| 2025-10-24 | WDAY | 244.96 | 247.1 | 242.51 | 242.75 | 242.75 | 1.051e+6 |
| 2025-10-24 | WEC | 113.29 | 113.76 | 112.6 | 112.98 | 112.98 | 1.917e+6 |
| 2025-10-24 | WELL | 174.88 | 177.68 | 174.45 | 176.02 | 176.02 | 1.894e+6 |
| 2025-10-24 | WFC | 83.47 | 85.51 | 83.43 | 85.05 | 85.05 | 1.401e+7 |
| 2025-10-24 | WHR | 73 | 73.1 | 71.73 | 71.77 | 71.77 | 977,650 |
| 2025-10-24 | WM | 215.36 | 215.56 | 212.6 | 212.99 | 212.99 | 1.850e+6 |
| 2025-10-24 | WMT | 106.43 | 106.53 | 104.88 | 105.54 | 105.54 | 1.032e+7 |
| 2025-10-24 | WST | 307.18 | 309.93 | 296.47 | 296.74 | 296.74 | 819,500 |
| 2025-10-24 | YUM | 144.71 | 145.84 | 141.81 | 142.03 | 142.03 | 1.289e+6 |
| 2025-10-24 | ZBRA | 318.48 | 320.88 | 308.46 | 308.82 | 308.82 | 601,000 |
| 2025-10-24 | ZION | 51.3 | 52.45 | 51.03 | 51.89 | 51.89 | 1.808e+6 |
| 2025-10-24 | SNA | 341.38 | 341.5 | 336.03 | 336.93 | 336.93 | 255,624 |
| 2025-10-24 | NE | 29.86 | 30.52 | 29.74 | 29.78 | 29.78 | 1.811e+6 |
| 2025-10-24 | TYL | 518.37 | 518.37 | 507.2 | 508.66 | 508.66 | 318,800 |
| 2025-10-24 | PNC | 180.74 | 184.49 | 179.37 | 183.61 | 183.61 | 2.243e+6 |
| 2025-10-24 | SNPS | 461.65 | 473.49 | 458.13 | 464.18 | 464.18 | 1.295e+6 |
| 2025-10-24 | PNR | 111.32 | 111.32 | 108.68 | 109.12 | 109.12 | 1.040e+6 |
| 2025-10-24 | SO | 93.96 | 94.3 | 93.55 | 93.59 | 93.59 | 4.353e+6 |
| 2025-10-24 | UNM | 75.22 | 75.78 | 74.98 | 75.17 | 75.17 | 757,300 |
| 2025-10-24 | UNP | 218.09 | 218.84 | 213.63 | 214.23 | 214.23 | 4.129e+6 |
| 2025-10-24 | PODD | 325.91 | 327.74 | 320.78 | 320.91 | 320.91 | 297,025 |
| 2025-10-24 | XEL | 79.64 | 80.22 | 79.01 | 79.19 | 79.19 | 2.910e+6 |
| 2025-10-24 | PSKY | 16.54 | 16.74 | 16.43 | 16.57 | 16.57 | 2.239e+6 |