Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
79301–79350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-24 | UAL | 97.09 | 99.91 | 96.69 | 99.31 | 99.31 | 6.344e+6 |
| 2025-10-24 | WYNN | 124.73 | 126.26 | 124.14 | 124.71 | 124.71 | 1.214e+6 |
| 2025-10-24 | UHS | 211.48 | 213.71 | 200.34 | 210.3 | 210.3 | 943,200 |
| 2025-10-24 | SYK | 382.81 | 382.82 | 377.25 | 379.82 | 379.82 | 1.143e+6 |
| 2025-10-24 | WU | 8.36 | 8.78 | 8.21 | 8.54 | 8.54 | 2.873e+7 |
| 2025-10-24 | NCLH | 23.78 | 23.95 | 23.4 | 23.47 | 23.47 | 1.423e+7 |
| 2025-10-24 | VLO | 171.27 | 173.23 | 167.9 | 168.15 | 168.15 | 2.353e+6 |
| 2025-10-24 | SRE | 91 | 91.62 | 90.82 | 91.47 | 91.47 | 1.877e+6 |
| 2025-10-24 | V | 346.09 | 346.96 | 343.22 | 345.27 | 345.27 | 3.577e+6 |
| 2025-10-24 | VRSN | 251.91 | 254.57 | 223.28 | 244.75 | 244.75 | 3.769e+6 |
| 2025-10-24 | SPGI | 484.89 | 490.13 | 482.51 | 487.36 | 487.36 | 1.306e+6 |
| 2025-10-24 | TTWO | 255.95 | 258.03 | 254.4 | 255.12 | 255.12 | 957,401 |
| 2025-10-24 | VRT | 186.74 | 188.78 | 184.79 | 185.95 | 185.95 | 7.189e+6 |
| 2025-10-24 | SMCI | 48.88 | 49.64 | 48.21 | 48.29 | 48.29 | 2.521e+7 |
| 2025-10-24 | TXT | 80.14 | 81.27 | 79.37 | 81.18 | 81.18 | 2.410e+6 |
| 2025-10-24 | VMC | 292.55 | 294.65 | 290.73 | 291.12 | 291.12 | 707,845 |
| 2025-10-24 | VAL | 56.3 | 58.14 | 55.12 | 56.68 | 56.68 | 2.255e+6 |
| 2025-10-24 | NAVI | 12.49 | 12.6 | 12.34 | 12.42 | 12.42 | 809,500 |
| 2025-10-24 | SOLV | 72.84 | 72.84 | 71.4 | 71.44 | 71.44 | 811,919 |
| 2025-10-24 | XRAY | 13.05 | 13.11 | 12.91 | 12.92 | 12.92 | 2.154e+6 |
| 2025-10-24 | UNH | 356.2 | 360.19 | 354.88 | 357.31 | 357.31 | 5.462e+6 |
| 2025-10-24 | NDAQ | 88.8 | 89.14 | 87.63 | 87.9 | 87.9 | 2.757e+6 |
| 2025-10-24 | URI | 918.85 | 927.03 | 906.71 | 907.49 | 907.49 | 770,672 |
| 2025-10-24 | VEEV | 292.66 | 296.55 | 291.51 | 293.02 | 293.02 | 719,850 |
| 2025-10-24 | UBER | 95.15 | 95.26 | 93.9 | 94.07 | 94.07 | 1.201e+7 |
| 2025-10-24 | WY | 23.54 | 23.68 | 23.27 | 23.46 | 23.46 | 3.462e+6 |
| 2025-10-24 | TDC | 21.61 | 21.63 | 21.31 | 21.39 | 21.39 | 819,819 |
| 2025-10-24 | NFLX | 111.1 | 111.45 | 109.44 | 109.47 | 109.47 | 6.028e+7 |
| 2025-10-24 | RRC | 37.67 | 37.72 | 37.07 | 37.44 | 37.44 | 2.676e+6 |
| 2025-10-24 | PLTR | 182.88 | 186.17 | 182.85 | 184.63 | 184.63 | 3.481e+7 |
| 2025-10-24 | RTX | 178.41 | 178.45 | 176.26 | 176.62 | 176.62 | 3.472e+6 |
| 2025-10-24 | TROW | 100.93 | 101.59 | 100.41 | 100.8 | 100.8 | 1.054e+6 |
| 2025-10-24 | PM | 155.26 | 155.79 | 154.57 | 154.81 | 154.81 | 6.304e+6 |
| 2025-10-24 | ORCL | 284.17 | 285.44 | 280.53 | 281.6 | 281.6 | 1.319e+7 |
| 2025-10-24 | STE | 242.13 | 242.13 | 239.37 | 239.56 | 239.56 | 341,704 |
| 2025-10-24 | TTD | 54.79 | 55.11 | 51.12 | 52 | 52 | 1.229e+7 |
| 2025-10-24 | SYY | 77.25 | 77.45 | 76.01 | 76.21 | 76.21 | 2.228e+6 |
| 2025-10-24 | STT | 114 | 115.37 | 113.55 | 114.6 | 114.6 | 1.954e+6 |
| 2025-10-24 | TFC | 42.68 | 43.1 | 42.57 | 42.8 | 42.8 | 5.825e+6 |
| 2025-10-24 | RF | 23.92 | 24.16 | 23.82 | 24.09 | 24.09 | 5.811e+7 |
| 2025-10-24 | SEDG | 39.01 | 41.73 | 39 | 39.7 | 39.7 | 4.517e+6 |
| 2025-10-24 | VLTO | 105.02 | 105.46 | 103.89 | 104.36 | 104.36 | 919,900 |
| 2025-10-24 | TGNA | 19.81 | 19.87 | 19.69 | 19.78 | 19.78 | 891,023 |
| 2025-10-24 | QRVO | 93.33 | 93.5 | 90.64 | 90.71 | 90.71 | 861,800 |