Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
79601–79650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | TSLA | 420 | 449.4 | 413.9 | 448.98 | 448.98 | 1.267e+8 |
| 2025-10-23 | TRMB | 79.22 | 81.15 | 78.5 | 80.7 | 80.7 | 1.717e+6 |
| 2025-10-23 | XOM | 114.08 | 114.29 | 112.83 | 113.44 | 113.44 | 1.500e+7 |
| 2025-10-23 | UBER | 92.5 | 95.7 | 92.4 | 94.61 | 94.61 | 1.712e+7 |
| 2025-10-23 | REG | 71.22 | 71.34 | 70.27 | 70.98 | 70.98 | 1.013e+6 |
| 2025-10-23 | UNP | 220.82 | 223.46 | 216.69 | 217.62 | 217.62 | 5.149e+6 |
| 2025-10-23 | POM | 4.5 | 4.68 | 4.42 | 4.61 | 4.61 | 3.764e+6 |
| 2025-10-23 | NCLH | 23.59 | 23.81 | 23.04 | 23.48 | 23.48 | 2.334e+7 |
| 2025-10-23 | REGN | 577.4 | 581.71 | 570.5 | 573.43 | 573.43 | 779,106 |
| 2025-10-23 | SPG | 175.68 | 176.38 | 173.83 | 174.52 | 174.52 | 1.168e+6 |
| 2025-10-23 | VLO | 160.97 | 171.18 | 160.97 | 170.19 | 170.19 | 4.680e+6 |
| 2025-10-23 | TROW | 100.1 | 100.6 | 99.18 | 99.76 | 99.76 | 1.038e+6 |
| 2025-10-23 | RIG | 3.53 | 3.96 | 3.5 | 3.89 | 3.89 | 1.322e+8 |
| 2025-10-23 | PH | 740.88 | 762.14 | 733.08 | 761.4 | 761.4 | 506,536 |
| 2025-10-23 | SRE | 91.32 | 91.67 | 90.09 | 90.51 | 90.51 | 1.910e+6 |
| 2025-10-23 | SO | 95.53 | 95.66 | 93.82 | 93.85 | 93.85 | 3.195e+6 |
| 2025-10-23 | VLTO | 103.42 | 104.87 | 103.03 | 104.58 | 104.58 | 1.245e+6 |
| 2025-10-23 | RJF | 171.26 | 171.77 | 158.66 | 163.91 | 163.91 | 2.802e+6 |
| 2025-10-23 | V | 344.1 | 345.04 | 342.37 | 343.86 | 343.86 | 7.217e+6 |
| 2025-10-23 | VRSK | 236.12 | 236.76 | 233.02 | 233.71 | 233.71 | 1.045e+6 |
| 2025-10-23 | RMD | 264.46 | 265.16 | 261.83 | 263.24 | 263.24 | 716,000 |
| 2025-10-23 | PODD | 327.9 | 330.81 | 323.17 | 323.46 | 323.46 | 411,681 |
| 2025-10-23 | VRSN | 250.41 | 250.41 | 242.94 | 248.22 | 248.22 | 1.385e+6 |
| 2025-10-23 | VNT | 42.3 | 43.07 | 42.21 | 42.97 | 42.97 | 755,645 |
| 2025-10-23 | PAYC | 200.95 | 202.45 | 199 | 199.25 | 199.25 | 482,100 |
| 2025-10-23 | SOLV | 72.66 | 73 | 71.48 | 72.27 | 72.27 | 692,422 |
| 2025-10-23 | PSA | 304.5 | 305.23 | 298.06 | 299.88 | 299.88 | 775,643 |
| 2025-10-23 | SYF | 72.43 | 73.08 | 71.84 | 72.35 | 72.35 | 2.363e+6 |
| 2025-10-23 | SOLSV | 49.16 | 49.16 | 45.65 | 46 | 46 | 141,732 |
| 2025-10-23 | SCHW | 93.89 | 94.22 | 93.03 | 93.68 | 93.68 | 7.708e+6 |
| 2025-10-23 | PWR | 412.82 | 430.33 | 412.82 | 427.17 | 427.17 | 868,580 |
| 2025-10-23 | XRAY | 12.82 | 12.98 | 12.71 | 12.97 | 12.97 | 2.050e+6 |
| 2025-10-23 | OI | 12.29 | 12.57 | 12.22 | 12.52 | 12.52 | 1.038e+6 |
| 2025-10-23 | UNH | 350.49 | 357.09 | 348.58 | 355.29 | 355.29 | 5.757e+6 |
| 2025-10-23 | VRT | 174.43 | 183.93 | 173.9 | 183.09 | 183.09 | 9.679e+6 |
| 2025-10-23 | SPGI | 480.09 | 481.21 | 476.84 | 480.64 | 480.64 | 1.180e+6 |
| 2025-10-23 | WRB | 74.18 | 74.18 | 73.09 | 73.96 | 73.96 | 4.569e+6 |
| 2025-10-23 | UAL | 96.75 | 97.1 | 93.33 | 95.68 | 95.68 | 6.866e+6 |
| 2025-10-23 | NDAQ | 87.22 | 88.54 | 87.03 | 88.28 | 88.28 | 3.080e+6 |
| 2025-10-23 | PFE | 23.54 | 23.55 | 23.3 | 23.45 | 23.45 | 3.422e+7 |
| 2025-10-23 | RHI | 26.8 | 27.48 | 25.18 | 27.31 | 27.31 | 7.039e+6 |
| 2025-10-23 | UHS | 207.72 | 210.76 | 206.83 | 208.25 | 208.25 | 500,951 |
| 2025-10-23 | UDR | 35.69 | 35.77 | 35.23 | 35.43 | 35.43 | 2.831e+6 |
| 2025-10-23 | RTX | 175.58 | 177.93 | 174.49 | 177.4 | 177.4 | 5.249e+6 |
| 2025-10-23 | UNM | 75.1 | 75.29 | 74.59 | 75.04 | 75.04 | 741,400 |
| 2025-10-23 | TPR | 114.07 | 115.68 | 113.46 | 114.19 | 114.19 | 2.289e+6 |
| 2025-10-23 | RL | 332.34 | 338.24 | 330.19 | 334.52 | 334.52 | 406,862 |
| 2025-10-23 | NEE | 82.76 | 82.76 | 81.46 | 82.13 | 82.13 | 5.631e+6 |
| 2025-10-23 | TTWO | 255.34 | 256.99 | 254.25 | 254.53 | 254.53 | 1.042e+6 |
| 2025-10-23 | SMCI | 51.73 | 51.84 | 47.38 | 47.92 | 47.92 | 5.718e+7 |