Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
79501–79550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | SE | 157.28 | 157.6 | 155.05 | 156.26 | 156.26 | 3.058e+6 |
| 2025-10-23 | SHW | 331.33 | 332.93 | 327.6 | 329.39 | 329.39 | 2.347e+6 |
| 2025-10-23 | SIG | 103.05 | 104.83 | 102.29 | 103.45 | 103.45 | 492,700 |
| 2025-10-23 | T | 25.13 | 25.2 | 23.96 | 24.09 | 24.09 | 1.073e+8 |
| 2025-10-23 | TAP | 45.55 | 45.61 | 44.44 | 44.69 | 44.69 | 1.846e+6 |
| 2025-10-23 | TDG | 1,314.21 | 1,351.72 | 1,314.21 | 1,350 | 1,350 | 284,555 |
| 2025-10-23 | TDY | 544.12 | 545.68 | 535.32 | 536.69 | 536.69 | 344,958 |
| 2025-10-23 | TE | 3.55 | 3.89 | 3.25 | 3.71 | 3.71 | 2.692e+7 |
| 2025-10-23 | TEL | 227.75 | 232.29 | 227.75 | 231.71 | 231.71 | 1.432e+6 |
| 2025-10-23 | TER | 138.35 | 145.89 | 137.78 | 144.81 | 144.81 | 2.814e+6 |
| 2025-10-23 | TFX | 131.71 | 132.59 | 129.15 | 131.23 | 131.23 | 381,040 |
| 2025-10-23 | TGT | 91.11 | 92.04 | 90.03 | 91.28 | 91.28 | 4.833e+6 |
| 2025-10-23 | THC | 204.27 | 208.25 | 204.14 | 206.91 | 206.91 | 1.218e+6 |
| 2025-10-23 | TKO | 185.87 | 187.11 | 184.92 | 185.41 | 185.41 | 1.085e+6 |
| 2025-10-23 | TMO | 566.91 | 577.23 | 561.4 | 570.91 | 570.91 | 1.979e+6 |
| 2025-10-23 | TPL | 318.17 | 318.17 | 310.97 | 311.62 | 311.62 | 226,500 |
| 2025-10-23 | TRIP | 16.41 | 16.55 | 15.93 | 16.1 | 16.1 | 1.462e+6 |
| 2025-10-23 | TRV | 267.53 | 267.9 | 265.41 | 267.07 | 267.07 | 1.173e+6 |
| 2025-10-23 | TT | 408.57 | 415.59 | 407 | 413.89 | 413.89 | 1.110e+6 |
| 2025-10-23 | VST | 185.2 | 191.67 | 185.2 | 190.84 | 190.84 | 3.034e+6 |
| 2025-10-23 | VTR | 69.6 | 69.64 | 68.91 | 69.09 | 69.09 | 1.517e+6 |
| 2025-10-23 | VTRS | 10.11 | 10.21 | 10.01 | 10.03 | 10.03 | 5.275e+6 |
| 2025-10-23 | WAB | 193.39 | 197.13 | 193.16 | 196.24 | 196.24 | 881,709 |
| 2025-10-23 | WAT | 346.76 | 356.06 | 346.72 | 355.68 | 355.68 | 544,806 |
| 2025-10-23 | WBD | 21 | 21.56 | 20.83 | 21.25 | 21.25 | 3.180e+7 |
| 2025-10-23 | WDAY | 242.83 | 244.39 | 241.16 | 243.28 | 243.28 | 1.243e+6 |
| 2025-10-23 | WEC | 114.75 | 114.9 | 112.73 | 113.06 | 113.06 | 1.278e+6 |
| 2025-10-23 | WELL | 174.55 | 175.35 | 173.01 | 174.16 | 174.16 | 1.832e+6 |
| 2025-10-23 | WFC | 82.98 | 84.13 | 82.43 | 83.13 | 83.13 | 1.416e+7 |
| 2025-10-23 | WHR | 71.32 | 72.54 | 70.19 | 72.39 | 72.39 | 878,247 |
| 2025-10-23 | WM | 216.18 | 216.18 | 212.34 | 214.42 | 214.42 | 1.498e+6 |
| 2025-10-23 | WMT | 106.71 | 106.93 | 105.15 | 106.22 | 106.22 | 1.141e+7 |
| 2025-10-23 | WST | 300.33 | 321.55 | 299.27 | 306.5 | 306.5 | 1.899e+6 |
| 2025-10-23 | YUM | 146.06 | 146.61 | 143.88 | 145.01 | 145.01 | 1.238e+6 |
| 2025-10-23 | ZBRA | 302.77 | 314.39 | 302.77 | 313.89 | 313.89 | 747,560 |
| 2025-10-23 | ZION | 50.93 | 51.05 | 50.1 | 50.49 | 50.49 | 1.692e+6 |
| 2025-10-23 | SNA | 337.74 | 340.28 | 335.71 | 339.62 | 339.62 | 250,500 |
| 2025-10-23 | NE | 28.76 | 29.73 | 28.61 | 29.67 | 29.67 | 2.778e+6 |
| 2025-10-23 | TYL | 513.37 | 517.33 | 510.94 | 516.25 | 516.25 | 234,600 |
| 2025-10-23 | PNC | 179.32 | 180.21 | 177.95 | 179.19 | 179.19 | 2.080e+6 |
| 2025-10-23 | SNPS | 452 | 460.41 | 450.5 | 456.09 | 456.09 | 1.384e+6 |
| 2025-10-23 | PNR | 109.18 | 110.58 | 107.31 | 109.84 | 109.84 | 1.422e+6 |
| 2025-10-23 | URI | 943.94 | 984.75 | 901.81 | 908.46 | 908.46 | 1.264e+6 |
| 2025-10-23 | STZ | 137.39 | 137.74 | 135.97 | 136.82 | 136.82 | 1.352e+6 |
| 2025-10-23 | VEEV | 287.73 | 291.77 | 286.56 | 291.5 | 291.5 | 727,405 |
| 2025-10-23 | TDC | 21.12 | 21.39 | 20.71 | 21.32 | 21.32 | 1.981e+6 |
| 2025-10-23 | NFLX | 112.69 | 112.78 | 109.97 | 111.36 | 111.36 | 6.850e+7 |
| 2025-10-23 | PLTR | 175.45 | 181.56 | 175.01 | 180.48 | 180.48 | 3.581e+7 |
| 2025-10-23 | OMC | 79.92 | 80.28 | 78.76 | 78.76 | 78.76 | 3.301e+6 |
| 2025-10-23 | PM | 155.13 | 156.27 | 153.56 | 154.89 | 154.89 | 8.147e+6 |