Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

79551–79600 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2025-10-23	TSN	51.62	51.82	50.72	50.94	50.94	2.140e+6
2025-10-23	TMUS	223.55	223.73	213.72	217.85	217.85	9.826e+6
2025-10-23	XYL	145.11	147.13	145.11	146.77	146.77	920,106
2025-10-23	STE	241.3	242.74	239.02	240.65	240.65	295,400
2025-10-23	RRC	37.07	37.43	36.17	37.32	37.32	4.242e+6
2025-10-23	ZBH	102.62	103.12	101.27	102.61	102.61	1.127e+6
2025-10-23	ROK	347.07	353.53	347.07	353.53	353.53	414,029
2025-10-23	SYY	77.27	77.49	76.53	77.05	77.05	3.856e+6
2025-10-23	STT	112.13	113.58	111.83	113.11	113.11	2.094e+6
2025-10-23	TFC	42.24	42.52	42.05	42.23	42.23	6.910e+6
2025-10-23	SNDK	147	167.95	146	167.05	167.05	9.011e+6
2025-10-23	STI	10.9	12.73	10.7	12.48	12.48	448,000
2025-10-23	NDSN	232.81	235.52	232.81	234.41	234.41	226,200
2025-10-23	ROL	56.72	56.93	55.79	56.25	56.25	1.808e+6
2025-10-23	SLG	51.6	51.68	49.73	50.32	50.32	1.190e+6
2025-10-23	TSCO	52.74	57.7	52.69	55.86	55.86	1.480e+7
2025-10-23	TGNA	19.67	19.77	19.61	19.72	19.72	1.380e+6
2025-10-23	ULTA	520.04	533.6	520.04	524.48	524.48	614,587
2025-10-23	ZTS	144.24	145.74	143.43	144.63	144.63	1.566e+6
2025-10-23	RF	23.69	23.8	23.49	23.63	23.63	4.469e+7
2025-10-23	PPG	100.87	101.61	99.9	101.49	101.49	1.265e+6
2025-10-23	STLD	147.69	151.16	147.24	149.81	149.81	1.036e+6
2025-10-23	MTB	180.15	180.76	177.76	178.42	178.42	1.087e+6
2025-10-23	USB	46.72	46.94	46.16	46.88	46.88	1.207e+7
2025-10-23	SWK	67.68	69.16	67.63	68.82	68.82	1.234e+6
2025-10-23	SJM	101.12	101.12	99.14	99.46	99.46	2.314e+6
2025-10-23	WMB	60.72	60.89	57.91	58.02	58.02	1.295e+7
2025-10-23	SWKS	71.82	74.51	71.65	74.04	74.04	2.131e+6
2025-10-23	PKG	196.98	210.89	195.91	210.72	210.72	1.904e+6
2025-10-23	PNW	90.44	90.73	89.41	89.92	89.92	1.509e+6
2025-10-23	TTD	53.79	54.63	53.27	54.13	54.13	5.153e+6
2025-10-23	TJX	141.78	142.11	140.82	141.13	141.13	5.073e+6
2025-10-23	SEDG	37.92	39.13	37.01	37.82	37.82	3.041e+6
2025-10-23	SEE	34.22	34.76	33.97	34.51	34.51	983,818
2025-10-23	NBR	43.55	46.66	43.41	46.38	46.38	499,618
2025-10-23	SW	41.16	41.86	41.02	41.65	41.65	3.026e+6
2025-10-23	PGR	210.76	211.02	206.73	207.31	207.31	2.864e+6
2025-10-23	WY	23.13	23.45	22.87	23.42	23.42	4.533e+6
2025-10-23	VRTX	427.85	432.76	421.26	422.63	422.63	1.761e+6
2025-10-23	URBN	67.29	67.8	65.63	67.52	67.52	1.688e+6
2025-10-23	SOLS	49.11	49.11	45.6	45.95	45.95	141,732
2025-10-23	STX	217.31	225.93	217.31	225.43	225.43	2.570e+6
2025-10-23	QRVO	90.53	92.43	90.08	92.06	92.06	1.213e+6
2025-10-23	NUE	135.72	138.1	134.67	137.51	137.51	1.183e+6
2025-10-23	POOL	292.16	297.9	284.97	294.87	294.87	1.120e+6
2025-10-23	WDC	121.79	126.56	121.57	125.56	125.56	7.264e+6
2025-10-23	UA	4.65	4.73	4.63	4.68	4.68	4.352e+6
2025-10-23	VICI	30.38	30.57	30.15	30.42	30.42	8.748e+6
2025-10-23	SBAC	194.41	194.86	190.85	192.54	192.54	1.019e+6
2025-10-23	SLB	35.16	35.6	34.5	35.52	35.52	1.943e+7

← anterior siguiente →