Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
80101–80150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | PAYX | 123.12 | 124.43 | 122.43 | 122.53 | 122.53 | 2.218e+6 |
| 2025-10-22 | PBI | 11.45 | 11.48 | 11.18 | 11.25 | 11.25 | 2.126e+6 |
| 2025-10-22 | PCAR | 97.85 | 100.22 | 97.07 | 97.66 | 97.66 | 4.326e+6 |
| 2025-10-22 | PCG | 16.65 | 16.74 | 16.47 | 16.48 | 16.48 | 2.375e+7 |
| 2025-10-22 | PEG | 82.69 | 82.76 | 81.79 | 82.46 | 82.46 | 2.025e+6 |
| 2025-10-22 | PENN | 17.5 | 17.75 | 17.35 | 17.57 | 17.57 | 2.127e+6 |
| 2025-10-22 | PEP | 150.33 | 152.32 | 149.9 | 150.21 | 150.21 | 6.486e+6 |
| 2025-10-22 | ROP | 508.64 | 516.72 | 506.24 | 506.62 | 506.62 | 1.148e+6 |
| 2025-10-22 | ROST | 156.23 | 157.34 | 155.21 | 155.37 | 155.37 | 1.312e+6 |
| 2025-10-22 | RSG | 220.63 | 224.06 | 219.16 | 221.99 | 221.99 | 990,447 |
| 2025-10-22 | RVTY | 96.39 | 98.35 | 95.41 | 95.55 | 95.55 | 1.316e+6 |
| 2025-10-22 | SATS | 73.01 | 73.74 | 71.29 | 72.23 | 72.23 | 3.079e+6 |
| 2025-10-22 | SBNY | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0 |
| 2025-10-22 | SBUX | 84.1 | 84.34 | 83.26 | 83.85 | 83.85 | 5.286e+6 |
| 2025-10-22 | SE | 156.4 | 161.3 | 154.72 | 156.74 | 156.74 | 7.693e+6 |
| 2025-10-22 | SHW | 335.38 | 336.65 | 330.77 | 331.44 | 331.44 | 1.798e+6 |
| 2025-10-22 | SIG | 104.15 | 109.05 | 101.69 | 103.35 | 103.35 | 1.158e+6 |
| 2025-10-22 | T | 24.38 | 25.27 | 23.8 | 25 | 25 | 9.547e+7 |
| 2025-10-22 | TAP | 45.35 | 46.28 | 45.23 | 45.64 | 45.64 | 1.452e+6 |
| 2025-10-22 | TDG | 1,323.67 | 1,332.51 | 1,313.79 | 1,314.19 | 1,314.19 | 261,800 |
| 2025-10-22 | TDY | 559.78 | 560.76 | 531 | 543.73 | 543.73 | 793,947 |
| 2025-10-22 | TE | 4.53 | 4.55 | 3.83 | 4.11 | 4.11 | 8.569e+6 |
| 2025-10-22 | TEL | 232.12 | 235.08 | 224.98 | 226.77 | 226.77 | 3.134e+6 |
| 2025-10-22 | TER | 141.31 | 142.55 | 135.61 | 138.62 | 138.62 | 3.918e+6 |
| 2025-10-22 | TFX | 131.46 | 134.8 | 130.88 | 131.65 | 131.65 | 402,643 |
| 2025-10-22 | TGT | 91.31 | 91.74 | 90.5 | 91.05 | 91.05 | 4.973e+6 |
| 2025-10-22 | THC | 203.42 | 206.1 | 202.86 | 205.12 | 205.12 | 991,165 |
| 2025-10-22 | TKO | 185.56 | 186.16 | 182.86 | 185.53 | 185.53 | 1.018e+6 |
| 2025-10-22 | TMO | 554.53 | 570.29 | 549.92 | 566.21 | 566.21 | 3.461e+6 |
| 2025-10-22 | TPL | 309.37 | 311.41 | 302.37 | 307.7 | 307.7 | 423,900 |
| 2025-10-22 | TRIP | 16.17 | 16.57 | 16.08 | 16.43 | 16.43 | 2.291e+6 |
| 2025-10-22 | TRV | 268.3 | 269.69 | 265.13 | 266.46 | 266.46 | 999,900 |
| 2025-10-22 | TT | 426.45 | 426.52 | 406.19 | 406.58 | 406.58 | 2.132e+6 |
| 2025-10-22 | VST | 187.04 | 188.98 | 179.16 | 185.32 | 185.32 | 5.344e+6 |
| 2025-10-22 | VTR | 69.44 | 70.07 | 68.95 | 69.58 | 69.58 | 1.705e+6 |
| 2025-10-22 | VTRS | 10.12 | 10.24 | 10.03 | 10.13 | 10.13 | 7.454e+6 |
| 2025-10-22 | WAB | 193.17 | 197.51 | 185.39 | 192.73 | 192.73 | 1.759e+6 |
| 2025-10-22 | WAT | 352.14 | 357.26 | 346.96 | 348.67 | 348.67 | 573,993 |
| 2025-10-22 | WBD | 20.68 | 21.22 | 20.2 | 20.53 | 20.53 | 5.223e+7 |
| 2025-10-22 | WDAY | 246 | 247.4 | 242.51 | 242.83 | 242.83 | 1.646e+6 |
| 2025-10-22 | WEC | 114.02 | 115.28 | 113.44 | 114.51 | 114.51 | 1.862e+6 |
| 2025-10-22 | WELL | 173.96 | 174.69 | 172.83 | 174.04 | 174.04 | 1.572e+6 |
| 2025-10-22 | WFC | 83.81 | 83.82 | 81.83 | 82.56 | 82.56 | 1.896e+7 |
| 2025-10-22 | WHR | 71.85 | 72.91 | 70.76 | 71.14 | 71.14 | 1.292e+6 |
| 2025-10-22 | WM | 213.77 | 217.38 | 213 | 214.77 | 214.77 | 1.470e+6 |
| 2025-10-22 | WMT | 105.91 | 107.13 | 105.03 | 106.5 | 106.5 | 1.230e+7 |
| 2025-10-22 | WST | 276.7 | 282.84 | 275.34 | 276.32 | 276.32 | 1.214e+6 |
| 2025-10-22 | YUM | 147.42 | 148.14 | 145.85 | 146.01 | 146.01 | 1.181e+6 |
| 2025-10-22 | ZBRA | 305.78 | 307.13 | 299.21 | 302.63 | 302.63 | 399,100 |
| 2025-10-22 | ZION | 51.32 | 51.59 | 50.26 | 50.5 | 50.5 | 1.910e+6 |