Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
79651–79700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | ORCL | 271.29 | 281.37 | 270.73 | 278.36 | 278.36 | 1.687e+7 |
| 2025-10-23 | XRX | 3.11 | 3.39 | 3.11 | 3.38 | 3.38 | 5.130e+6 |
| 2025-10-23 | RCL | 313.71 | 316.95 | 308.66 | 314.13 | 314.13 | 1.188e+6 |
| 2025-10-23 | PFG | 78.28 | 78.67 | 77.48 | 77.99 | 77.99 | 909,700 |
| 2025-10-23 | R | 173.7 | 175.11 | 155.54 | 158.04 | 158.04 | 983,387 |
| 2025-10-23 | WU | 7.73 | 7.84 | 7.65 | 7.75 | 7.75 | 1.521e+7 |
| 2025-10-23 | TECH | 63.51 | 66.1 | 63 | 65.76 | 65.76 | 2.369e+6 |
| 2025-10-23 | PPL | 37.42 | 37.49 | 36.48 | 36.79 | 36.79 | 6.243e+6 |
| 2025-10-23 | UPS | 83.45 | 84.34 | 82.27 | 82.97 | 82.97 | 5.765e+6 |
| 2025-10-23 | TRGP | 155.03 | 155.36 | 151.88 | 154.22 | 154.22 | 1.436e+6 |
| 2025-10-23 | TXN | 166.55 | 170.24 | 166.31 | 168.7 | 168.7 | 8.413e+6 |
| 2025-10-23 | NKE | 68.21 | 69 | 67.86 | 68.79 | 68.79 | 9.125e+6 |
| 2025-10-23 | MRNA | 25.82 | 26.67 | 25.57 | 26.25 | 26.25 | 8.723e+6 |
| 2025-10-23 | PSKY | 16.42 | 16.72 | 16.3 | 16.32 | 16.32 | 3.586e+6 |
| 2025-10-23 | PLD | 123.96 | 124.75 | 123.01 | 123.81 | 123.81 | 2.648e+6 |
| 2025-10-23 | WTW | 333.68 | 335.24 | 327.65 | 329.37 | 329.37 | 775,228 |
| 2025-10-23 | XYZ | 76.13 | 79.29 | 75.76 | 78.56 | 78.56 | 4.696e+6 |
| 2025-10-23 | QCOM | 166.41 | 169.3 | 165.96 | 168.09 | 168.09 | 6.546e+6 |
| 2025-10-23 | VNO | 38.78 | 38.81 | 38.04 | 38.47 | 38.47 | 615,946 |
| 2025-10-23 | PYPL | 67.71 | 69.69 | 67.69 | 69.29 | 69.29 | 8.199e+6 |
| 2025-10-23 | TXT | 83.04 | 83.58 | 78.08 | 79.43 | 79.43 | 3.737e+6 |
| 2025-10-23 | NAVI | 12.18 | 12.36 | 12.17 | 12.29 | 12.29 | 437,127 |
| 2025-10-23 | PRGO | 20.77 | 20.85 | 20.38 | 20.57 | 20.57 | 1.445e+6 |
| 2025-10-23 | XEL | 80.06 | 80.09 | 78.45 | 79.21 | 79.21 | 4.189e+6 |
| 2025-10-23 | VAL | 51.09 | 56.93 | 51.09 | 56.31 | 56.31 | 3.152e+6 |
| 2025-10-23 | VFC | 15.2 | 15.76 | 15.1 | 15.73 | 15.73 | 6.229e+6 |
| 2025-10-23 | PSX | 129.13 | 133.73 | 129.01 | 132.6 | 132.6 | 2.825e+6 |
| 2025-10-23 | VZ | 38.53 | 38.6 | 37.18 | 37.19 | 37.19 | 5.266e+7 |
| 2025-10-23 | PRU | 99.92 | 99.92 | 98.75 | 99.09 | 99.09 | 935,056 |
| 2025-10-23 | SYK | 385 | 386.6 | 376.76 | 381.08 | 381.08 | 1.353e+6 |
| 2025-10-23 | PTC | 204.1 | 204.86 | 202.88 | 204.67 | 204.67 | 638,618 |
| 2025-10-23 | WSM | 186.02 | 187.27 | 183.81 | 186.69 | 186.69 | 684,600 |
| 2025-10-23 | PVH | 85.19 | 87.22 | 85.07 | 86.56 | 86.56 | 528,700 |
| 2025-10-23 | PG | 149.11 | 150.04 | 147.37 | 148.97 | 148.97 | 8.205e+6 |
| 2025-10-23 | WYNN | 123.15 | 126 | 122.39 | 124.54 | 124.54 | 2.115e+6 |
| 2025-10-23 | PHM | 120.05 | 121.4 | 118.84 | 120.35 | 120.35 | 1.662e+6 |
| 2025-10-23 | VMC | 290.81 | 293.64 | 290.32 | 290.44 | 290.44 | 664,746 |
| 2025-10-23 | A | 145.71 | 147.74 | 145.02 | 146.87 | 146.87 | 1.210e+6 |
| 2025-10-23 | AA | 37.46 | 41.3 | 37.46 | 39.9 | 39.9 | 2.028e+7 |
| 2025-10-23 | AAL | 12.74 | 13.04 | 12.35 | 12.77 | 12.77 | 9.101e+7 |
| 2025-10-23 | AAP | 55.51 | 55.75 | 52.26 | 54.43 | 54.43 | 2.216e+6 |
| 2025-10-23 | AAPL | 259.21 | 259.89 | 257.28 | 258.85 | 258.85 | 3.275e+7 |
| 2025-10-23 | ABBV | 225.29 | 226.14 | 223.58 | 224.56 | 224.56 | 5.818e+6 |
| 2025-10-23 | ABNB | 127.53 | 128.8 | 126.74 | 127.35 | 127.35 | 3.239e+6 |
| 2025-10-23 | ABT | 126.8 | 127.32 | 124.65 | 124.92 | 124.92 | 6.701e+6 |
| 2025-10-23 | ACGL | 88.18 | 88.29 | 86.98 | 87.46 | 87.46 | 1.221e+6 |
| 2025-10-23 | ACN | 242.57 | 246.55 | 241.96 | 246.27 | 246.27 | 2.886e+6 |
| 2025-10-23 | ADBE | 352.51 | 354.35 | 348.71 | 354.12 | 354.12 | 2.408e+6 |
| 2025-10-23 | ADI | 235.73 | 243.33 | 235.69 | 241.68 | 241.68 | 2.775e+6 |
| 2025-10-23 | ADM | 61.12 | 61.61 | 60.53 | 61.13 | 61.13 | 2.048e+6 |