Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
80151–80200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | SNA | 339.33 | 340.88 | 334.76 | 336.03 | 336.03 | 334,146 |
| 2025-10-22 | NE | 27.51 | 28.24 | 27.33 | 27.99 | 27.99 | 1.518e+6 |
| 2025-10-22 | TYL | 515.79 | 524.43 | 512.82 | 513.05 | 513.05 | 187,900 |
| 2025-10-22 | PNC | 179.74 | 179.74 | 177.41 | 178.45 | 178.45 | 1.922e+6 |
| 2025-10-22 | SNPS | 456.48 | 465.75 | 444.36 | 454.3 | 454.3 | 2.755e+6 |
| 2025-10-22 | PNR | 108.54 | 110.28 | 107.96 | 108.49 | 108.49 | 2.011e+6 |
| 2025-10-22 | URI | 996.59 | 1,001.78 | 980.42 | 985.16 | 985.16 | 563,922 |
| 2025-10-22 | STZ | 138.07 | 139.29 | 136.76 | 137.29 | 137.29 | 2.058e+6 |
| 2025-10-22 | ULTA | 525.92 | 527 | 509.8 | 519.33 | 519.33 | 557,100 |
| 2025-10-22 | TDC | 21.16 | 21.4 | 20.93 | 21.18 | 21.18 | 809,531 |
| 2025-10-22 | NKE | 67.34 | 68.47 | 67.08 | 68.19 | 68.19 | 8.096e+6 |
| 2025-10-22 | NFLX | 114.29 | 115.76 | 111.25 | 111.64 | 111.64 | 1.479e+8 |
| 2025-10-22 | SCHW | 94.37 | 94.83 | 92.72 | 93.39 | 93.39 | 1.039e+7 |
| 2025-10-22 | OMC | 76.95 | 80.89 | 76.94 | 79.64 | 79.64 | 7.382e+6 |
| 2025-10-22 | PLD | 124.26 | 125.03 | 122.61 | 123.98 | 123.98 | 2.728e+6 |
| 2025-10-22 | XYZ | 77.34 | 77.34 | 75.23 | 75.92 | 75.92 | 4.610e+6 |
| 2025-10-22 | TSN | 51.41 | 52.35 | 51.06 | 51.84 | 51.84 | 2.919e+6 |
| 2025-10-22 | TMUS | 223.24 | 225.68 | 216.64 | 225.19 | 225.19 | 6.675e+6 |
| 2025-10-22 | XYL | 146.59 | 147.54 | 145.08 | 145.08 | 145.08 | 833,818 |
| 2025-10-22 | OI | 12.18 | 12.49 | 12.14 | 12.29 | 12.29 | 2.508e+6 |
| 2025-10-22 | ZBH | 102.94 | 106.31 | 102.72 | 103.43 | 103.43 | 2.215e+6 |
| 2025-10-22 | SYY | 77.8 | 78.62 | 77.38 | 77.44 | 77.44 | 2.716e+6 |
| 2025-10-22 | STT | 112.45 | 112.81 | 111.01 | 111.74 | 111.74 | 3.342e+6 |
| 2025-10-22 | SEDG | 38.02 | 38.83 | 35.81 | 37.5 | 37.5 | 3.322e+6 |
| 2025-10-22 | STI | 13.4 | 13.9 | 10 | 10.67 | 10.67 | 640,400 |
| 2025-10-22 | PKG | 206.51 | 210 | 205.33 | 206.26 | 206.26 | 1.446e+6 |
| 2025-10-22 | PSX | 126.11 | 128.36 | 124.74 | 128.3 | 128.3 | 2.145e+6 |
| 2025-10-22 | XRX | 3.12 | 3.16 | 3.06 | 3.1 | 3.1 | 3.274e+6 |
| 2025-10-22 | NDSN | 235.29 | 236.47 | 232.2 | 232.62 | 232.62 | 258,600 |
| 2025-10-22 | ROL | 55.79 | 56.5 | 55.59 | 56.16 | 56.16 | 1.658e+6 |
| 2025-10-22 | ROK | 353.37 | 357.03 | 345.57 | 346.74 | 346.74 | 623,987 |
| 2025-10-22 | SLG | 51.37 | 52.22 | 51.14 | 51.61 | 51.61 | 1.261e+6 |
| 2025-10-22 | PHM | 121.21 | 122.89 | 119.44 | 119.71 | 119.71 | 2.630e+6 |
| 2025-10-22 | RRC | 36.94 | 37.23 | 35.72 | 36.08 | 36.08 | 2.375e+6 |
| 2025-10-22 | TRGP | 150.45 | 153.16 | 149.27 | 151.92 | 151.92 | 1.582e+6 |
| 2025-10-22 | TFC | 42.68 | 42.9 | 42.12 | 42.22 | 42.22 | 8.417e+6 |
| 2025-10-22 | SOLS | 49.96 | 49.96 | 47 | 47.35 | 47.35 | 323,990 |
| 2025-10-22 | PPG | 101.62 | 102.27 | 100.02 | 100.18 | 100.18 | 1.444e+6 |
| 2025-10-22 | WDC | 121.01 | 124.95 | 117.07 | 120.31 | 120.31 | 9.034e+6 |
| 2025-10-22 | TPR | 116.47 | 117.72 | 113.49 | 114.62 | 114.62 | 2.461e+6 |
| 2025-10-22 | USB | 46.71 | 46.9 | 46.15 | 46.4 | 46.4 | 8.497e+6 |
| 2025-10-22 | WMB | 61.68 | 61.74 | 60.13 | 61.2 | 61.2 | 6.244e+6 |
| 2025-10-22 | URBN | 68.05 | 69.1 | 66.88 | 67.88 | 67.88 | 2.058e+6 |
| 2025-10-22 | TSCO | 54.26 | 54.72 | 53.98 | 54.35 | 54.35 | 5.469e+6 |
| 2025-10-22 | TECH | 63.07 | 64.51 | 62.61 | 63.5 | 63.5 | 1.691e+6 |
| 2025-10-22 | ORCL | 273.14 | 275.5 | 267.6 | 270.99 | 270.99 | 1.647e+7 |
| 2025-10-22 | STE | 243.01 | 243.26 | 240.47 | 241.16 | 241.16 | 653,600 |
| 2025-10-22 | SW | 41.1 | 41.89 | 41.09 | 41.3 | 41.3 | 2.678e+6 |
| 2025-10-22 | VEEV | 291.29 | 291.41 | 287.46 | 289.94 | 289.94 | 625,027 |
| 2025-10-22 | PM | 149.16 | 154.16 | 148.3 | 154.06 | 154.06 | 1.274e+7 |