Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
79001–79050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-24 | TPR | 114.23 | 115.31 | 113.17 | 114 | 114 | 1.466e+6 |
| 2025-10-24 | TSN | 50.93 | 51.18 | 50.2 | 50.52 | 50.52 | 2.411e+6 |
| 2025-10-24 | MTB | 180.43 | 183.44 | 179.96 | 182.5 | 182.5 | 1.036e+6 |
| 2025-10-24 | VNO | 38.78 | 39.01 | 38.4 | 38.53 | 38.53 | 619,028 |
| 2025-10-24 | SWK | 69.9 | 69.95 | 68.54 | 68.63 | 68.63 | 1.219e+6 |
| 2025-10-24 | XYZ | 79.8 | 80.38 | 79.2 | 79.54 | 79.54 | 3.867e+6 |
| 2025-10-24 | NKE | 68.81 | 69.18 | 68.02 | 68.22 | 68.22 | 7.103e+6 |
| 2025-10-24 | XOM | 113.8 | 113.92 | 112.65 | 112.86 | 112.86 | 9.919e+6 |
| 2025-10-24 | WRB | 73.94 | 74.23 | 73.34 | 73.75 | 73.75 | 3.852e+6 |
| 2025-10-24 | VZ | 37.38 | 37.69 | 37.32 | 37.59 | 37.59 | 2.749e+7 |
| 2025-10-24 | STZ | 137.82 | 138.1 | 136.27 | 136.72 | 136.72 | 1.218e+6 |
| 2025-10-24 | PPL | 36.95 | 37.12 | 36.7 | 36.78 | 36.78 | 3.201e+6 |
| 2025-10-24 | ULTA | 526.16 | 529.16 | 517.22 | 517.66 | 517.66 | 407,017 |
| 2025-10-24 | SOLSV | 46.31 | 47.6 | 44.05 | 45.75 | 45.75 | 648,923 |
| 2025-10-24 | PNW | 90.16 | 90.16 | 89.34 | 89.5 | 89.5 | 784,218 |
| 2025-10-24 | PRU | 99.73 | 100.05 | 99.2 | 99.49 | 99.49 | 917,080 |
| 2025-10-24 | SWKS | 74.75 | 74.75 | 72.26 | 72.34 | 72.34 | 2.067e+6 |
| 2025-10-24 | NEE | 82.46 | 83.65 | 82.24 | 83.28 | 83.28 | 6.250e+6 |
| 2025-10-24 | STI | 12.56 | 16.3 | 12.56 | 14.62 | 14.62 | 753,735 |
| 2025-10-24 | VRSK | 235.45 | 235.45 | 232.74 | 233.86 | 233.86 | 943,641 |
| 2025-10-24 | VNT | 43.46 | 43.49 | 42.79 | 42.84 | 42.84 | 938,910 |
| 2025-10-24 | TRGP | 154.91 | 155.81 | 150.24 | 151.24 | 151.24 | 1.210e+6 |
| 2025-10-24 | UPS | 83.82 | 84.19 | 83.07 | 83.15 | 83.15 | 5.256e+6 |
| 2025-10-24 | PLD | 124.59 | 125.37 | 123.83 | 124.46 | 124.46 | 2.966e+6 |
| 2025-10-24 | SNDK | 174.4 | 187.36 | 173.5 | 186.16 | 186.16 | 1.065e+7 |
| 2025-10-24 | SBAC | 193.5 | 196.24 | 192.37 | 195.07 | 195.07 | 878,327 |
| 2025-10-24 | PSA | 301.39 | 301.48 | 295.9 | 295.93 | 295.93 | 843,000 |
| 2025-10-24 | XYL | 147.3 | 148 | 146.32 | 147.33 | 147.33 | 1.029e+6 |
| 2025-10-24 | WMB | 58.43 | 58.57 | 56.32 | 56.59 | 56.59 | 1.240e+7 |
| 2025-10-24 | TSCO | 57 | 57.69 | 55.5 | 55.79 | 55.79 | 6.354e+6 |
| 2025-10-24 | VFC | 15.87 | 16.27 | 15.66 | 16.15 | 16.15 | 9.690e+6 |
| 2025-10-24 | TJX | 141.49 | 141.71 | 140.57 | 140.64 | 140.64 | 3.443e+6 |
| 2025-10-24 | PAYC | 201.09 | 201.21 | 198.41 | 198.51 | 198.51 | 436,500 |
| 2025-10-24 | SLG | 50.79 | 50.85 | 49.54 | 50.43 | 50.43 | 1.321e+6 |
| 2025-10-24 | OI | 12.55 | 12.72 | 12.44 | 12.6 | 12.6 | 1.050e+6 |
| 2025-10-24 | SPG | 175.31 | 175.63 | 173.88 | 173.92 | 173.92 | 1.230e+6 |
| 2025-10-24 | OMC | 79.49 | 79.49 | 76.96 | 77.45 | 77.45 | 3.301e+6 |
| 2025-10-24 | SW | 42.14 | 42.14 | 41.51 | 41.69 | 41.69 | 2.200e+6 |
| 2025-10-24 | PGR | 206.05 | 206.76 | 204.36 | 205.9 | 205.9 | 3.347e+6 |
| 2025-10-24 | URBN | 68.75 | 69.6 | 67.52 | 67.77 | 67.77 | 1.410e+6 |
| 2025-10-24 | TXN | 170.49 | 170.63 | 165.38 | 165.71 | 165.71 | 7.692e+6 |
| 2025-10-24 | TECH | 66 | 66.66 | 65.51 | 65.61 | 65.61 | 1.807e+6 |
| 2025-10-24 | ROL | 56.74 | 56.84 | 55.72 | 56.06 | 56.06 | 1.139e+6 |
| 2025-10-24 | PKG | 209.64 | 213.2 | 201.8 | 202.39 | 202.39 | 1.351e+6 |
| 2025-10-24 | ROK | 357.93 | 357.93 | 352.72 | 352.86 | 352.86 | 419,098 |
| 2025-10-24 | POM | 4.71 | 4.74 | 4.35 | 4.64 | 4.64 | 1.646e+6 |
| 2025-10-24 | WTW | 330.22 | 330.35 | 325.01 | 326.35 | 326.35 | 487,800 |
| 2025-10-24 | XRX | 3.4 | 3.56 | 3.4 | 3.48 | 3.48 | 5.878e+6 |
| 2025-10-24 | VRTX | 423.41 | 425.86 | 420.6 | 421.39 | 421.39 | 1.005e+6 |
| 2025-10-24 | UDR | 35.43 | 35.62 | 35.25 | 35.36 | 35.36 | 3.734e+6 |