Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
79051–79100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-24 | SLB | 35.62 | 36.15 | 35.32 | 35.35 | 35.35 | 1.700e+7 |
| 2025-10-24 | POOL | 295 | 296.22 | 287.43 | 288.42 | 288.42 | 759,300 |
| 2025-10-24 | TSLA | 446.83 | 451.68 | 430.17 | 433.72 | 433.72 | 9.473e+7 |
| 2025-10-24 | SOLS | 46.26 | 47.55 | 44 | 45.7 | 45.7 | 648,923 |
| 2025-10-24 | NUE | 137.96 | 139.82 | 137.4 | 137.76 | 137.76 | 1.360e+6 |
| 2025-10-24 | NDSN | 236.68 | 236.68 | 234.22 | 234.36 | 234.36 | 204,300 |
| 2025-10-24 | PSX | 133.61 | 134.1 | 131.76 | 131.79 | 131.79 | 1.698e+6 |
| 2025-10-24 | TMUS | 217.88 | 218.09 | 213.51 | 215.66 | 215.66 | 5.884e+6 |
| 2025-10-24 | PRGO | 20.71 | 20.87 | 20.52 | 20.53 | 20.53 | 1.337e+6 |
| 2025-10-24 | VICI | 30.51 | 30.68 | 30.2 | 30.2 | 30.2 | 5.885e+6 |
| 2025-10-24 | MRNA | 26.52 | 26.91 | 26.11 | 26.74 | 26.74 | 6.494e+6 |
| 2025-10-24 | USB | 47.26 | 47.65 | 47.18 | 47.31 | 47.31 | 1.098e+7 |
| 2025-10-24 | TRMB | 81.98 | 82.19 | 81.11 | 81.42 | 81.42 | 1.003e+6 |
| 2025-10-24 | PHM | 122.19 | 122.69 | 119.99 | 120.02 | 120.02 | 1.775e+6 |
| 2025-10-24 | RHI | 27.66 | 27.78 | 26.74 | 27.12 | 27.12 | 4.060e+6 |
| 2025-10-24 | SJM | 100.57 | 100.57 | 98.86 | 99.02 | 99.02 | 1.742e+6 |
| 2025-10-24 | SYF | 73.26 | 74.78 | 73.24 | 73.93 | 73.93 | 2.342e+6 |
| 2025-10-24 | SCHW | 94.07 | 94.49 | 93.39 | 93.5 | 93.5 | 7.124e+6 |
| 2025-10-24 | UA | 4.7 | 4.75 | 4.64 | 4.64 | 4.64 | 3.649e+6 |
| 2025-10-24 | STX | 233.06 | 239.8 | 229.53 | 233.1 | 233.1 | 3.664e+6 |
| 2025-10-24 | SEE | 34.76 | 34.81 | 34.46 | 34.52 | 34.52 | 1.171e+6 |
| 2025-10-24 | WDC | 129.23 | 133.36 | 128.86 | 129.26 | 129.26 | 6.546e+6 |
| 2025-10-24 | NBR | 46.2 | 48.43 | 46.2 | 47.34 | 47.34 | 328,883 |
| 2025-10-24 | A | 147.53 | 148.53 | 146.94 | 147.44 | 147.44 | 1.136e+6 |
| 2025-10-24 | AA | 38.26 | 39.75 | 37.56 | 39.19 | 39.19 | 1.062e+7 |
| 2025-10-24 | AAL | 13 | 13.89 | 12.9 | 13.78 | 13.78 | 9.435e+7 |
| 2025-10-24 | AAP | 55.14 | 55.5 | 53.77 | 53.99 | 53.99 | 1.102e+6 |
| 2025-10-24 | AAPL | 260.45 | 263.39 | 258.45 | 262.08 | 262.08 | 3.825e+7 |
| 2025-10-24 | ABBV | 225.09 | 225.34 | 222.6 | 224.31 | 224.31 | 3.555e+6 |
| 2025-10-24 | ABNB | 127.65 | 129.06 | 127.35 | 127.99 | 127.99 | 3.344e+6 |
| 2025-10-24 | ABT | 125.55 | 126.68 | 123.6 | 125.43 | 125.43 | 5.071e+6 |
| 2025-10-24 | ACGL | 87.46 | 87.64 | 86.81 | 87.15 | 87.15 | 1.390e+6 |
| 2025-10-24 | ACN | 246.47 | 247.53 | 243.61 | 244.14 | 244.14 | 2.794e+6 |
| 2025-10-24 | ADBE | 357.21 | 358.1 | 353.29 | 353.52 | 353.52 | 2.017e+6 |
| 2025-10-24 | ADI | 243.83 | 243.89 | 235.07 | 236.44 | 236.44 | 3.489e+6 |
| 2025-10-24 | ADM | 61.12 | 62.47 | 61.12 | 61.93 | 61.93 | 1.917e+6 |
| 2025-10-24 | ADP | 278.14 | 278.74 | 276.59 | 276.85 | 276.85 | 1.263e+6 |
| 2025-10-24 | ADSK | 313.01 | 314.51 | 311.15 | 312.88 | 312.88 | 953,311 |
| 2025-10-24 | ADT | 8.64 | 8.66 | 8.61 | 8.63 | 8.63 | 4.276e+6 |
| 2025-10-24 | AEE | 103.28 | 103.74 | 102.57 | 102.83 | 102.83 | 811,900 |
| 2025-10-24 | AEP | 113.82 | 114.45 | 113.21 | 113.34 | 113.34 | 1.888e+6 |
| 2025-10-24 | AES | 13.96 | 14.19 | 13.85 | 14.02 | 14.02 | 7.044e+6 |
| 2025-10-24 | AFL | 105.81 | 106.2 | 105.05 | 105.51 | 105.51 | 1.673e+6 |
| 2025-10-24 | AIG | 78.05 | 78.86 | 77.78 | 78.13 | 78.13 | 2.634e+6 |
| 2025-10-24 | AIV | 4.28 | 4.32 | 4.27 | 4.3 | 4.3 | 1.206e+6 |
| 2025-10-24 | AIZ | 210.59 | 211.47 | 210.08 | 210.19 | 210.19 | 196,300 |
| 2025-10-24 | AJG | 280.89 | 282.55 | 278.69 | 279.13 | 279.13 | 1.437e+6 |
| 2025-10-24 | AKAM | 75.3 | 75.82 | 74.76 | 75.05 | 75.05 | 1.567e+6 |
| 2025-10-24 | ALB | 99.62 | 106.37 | 99.1 | 105.06 | 105.06 | 5.110e+6 |
| 2025-10-24 | ALK | 44.23 | 45.17 | 43.52 | 43.77 | 43.77 | 1.146e+7 |