Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
80201–80250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | WY | 23.17 | 23.49 | 23.1 | 23.19 | 23.19 | 3.157e+6 |
| 2025-10-22 | PRU | 99.67 | 99.82 | 98.5 | 99.41 | 99.41 | 1.486e+6 |
| 2025-10-22 | TGNA | 19.76 | 19.92 | 19.63 | 19.67 | 19.67 | 1.779e+6 |
| 2025-10-22 | TSLA | 443.45 | 445.54 | 429 | 438.97 | 438.97 | 8.402e+7 |
| 2025-10-22 | SEE | 34.6 | 35.04 | 34.03 | 34.06 | 34.06 | 1.297e+6 |
| 2025-10-22 | RHI | 28.83 | 28.94 | 27.51 | 27.66 | 27.66 | 4.287e+6 |
| 2025-10-22 | PNW | 89.64 | 90.43 | 89.33 | 89.98 | 89.98 | 1.124e+6 |
| 2025-10-22 | SLB | 33.63 | 34.76 | 33.54 | 34.43 | 34.43 | 1.876e+7 |
| 2025-10-22 | UPS | 83.66 | 84.1 | 82.88 | 83.02 | 83.02 | 5.259e+6 |
| 2025-10-22 | MRNA | 27.21 | 27.35 | 26.27 | 26.85 | 26.85 | 7.872e+6 |
| 2025-10-22 | STX | 212.74 | 218.36 | 208.09 | 214.11 | 214.11 | 2.925e+6 |
| 2025-10-22 | TXN | 160.64 | 169.57 | 159.74 | 167.25 | 167.25 | 2.583e+7 |
| 2025-10-22 | SWKS | 73.67 | 74.73 | 71.38 | 72.27 | 72.27 | 2.912e+6 |
| 2025-10-22 | PRGO | 21.01 | 21.06 | 20.67 | 20.71 | 20.71 | 1.381e+6 |
| 2025-10-22 | TTD | 53.46 | 54.26 | 52.65 | 53.89 | 53.89 | 7.355e+6 |
| 2025-10-22 | UA | 4.63 | 4.66 | 4.59 | 4.64 | 4.64 | 4.411e+6 |
| 2025-10-22 | SNDK | 149.1 | 157.4 | 144.82 | 146.95 | 146.95 | 7.517e+6 |
| 2025-10-22 | NEE | 82.94 | 83.09 | 81.36 | 81.73 | 81.73 | 9.209e+6 |
| 2025-10-22 | WRB | 73.55 | 74.26 | 72.57 | 73.74 | 73.74 | 5.631e+6 |
| 2025-10-22 | SBAC | 193.95 | 196.31 | 192.99 | 193.8 | 193.8 | 610,900 |
| 2025-10-22 | MTB | 179.35 | 180.66 | 178.25 | 179.44 | 179.44 | 1.224e+6 |
| 2025-10-22 | REG | 70.85 | 71.29 | 70.62 | 71.1 | 71.1 | 1.128e+6 |
| 2025-10-22 | POM | 4.4 | 4.55 | 4.24 | 4.38 | 4.38 | 4.910e+6 |
| 2025-10-22 | NCLH | 23.83 | 24.23 | 23.58 | 23.63 | 23.63 | 1.926e+7 |
| 2025-10-22 | PFE | 23.57 | 23.7 | 23.4 | 23.5 | 23.5 | 4.866e+7 |
| 2025-10-22 | REGN | 577.93 | 586.39 | 576.32 | 582.44 | 582.44 | 691,262 |
| 2025-10-22 | SPG | 175.8 | 176.81 | 174.63 | 175.76 | 175.76 | 919,800 |
| 2025-10-22 | VLO | 156.05 | 159.8 | 153.61 | 159.12 | 159.12 | 3.181e+6 |
| 2025-10-22 | PH | 754.66 | 755.01 | 735.76 | 736.75 | 736.75 | 443,068 |
| 2025-10-22 | TROW | 100.97 | 101.11 | 99.11 | 100.03 | 100.03 | 1.346e+6 |
| 2025-10-22 | RIG | 3.33 | 3.47 | 3.32 | 3.42 | 3.42 | 7.740e+7 |
| 2025-10-22 | NBR | 41.16 | 42.63 | 40.78 | 41.7 | 41.7 | 275,600 |
| 2025-10-22 | SRE | 91.78 | 91.92 | 90.09 | 90.76 | 90.76 | 3.320e+6 |
| 2025-10-22 | SOLSV | 50.01 | 50.01 | 47.05 | 47.4 | 47.4 | 323,990 |
| 2025-10-22 | RJF | 164.62 | 166.32 | 164.17 | 164.86 | 164.86 | 1.807e+6 |
| 2025-10-22 | PODD | 332.98 | 335.26 | 328.81 | 329.22 | 329.22 | 557,841 |
| 2025-10-22 | V | 345.71 | 346.05 | 342.41 | 343.26 | 343.26 | 5.074e+6 |
| 2025-10-22 | TRMB | 79.44 | 80.32 | 78.58 | 79.1 | 79.1 | 1.614e+6 |
| 2025-10-22 | RMD | 267.63 | 268.5 | 263.87 | 264.45 | 264.45 | 891,227 |
| 2025-10-22 | VRSN | 263.94 | 265.8 | 247.39 | 249.56 | 249.56 | 1.583e+6 |
| 2025-10-22 | VNT | 43.23 | 43.3 | 42.19 | 42.21 | 42.21 | 790,800 |
| 2025-10-22 | SOLV | 72.78 | 73.71 | 72.43 | 72.76 | 72.76 | 650,400 |
| 2025-10-22 | UDR | 35.79 | 36.15 | 35.47 | 35.72 | 35.72 | 3.663e+6 |
| 2025-10-22 | PWR | 441.61 | 443.55 | 404.32 | 412.02 | 412.02 | 1.732e+6 |
| 2025-10-22 | SYF | 73.1 | 73.9 | 71.65 | 72.12 | 72.12 | 2.696e+6 |
| 2025-10-22 | PTC | 205.83 | 205.83 | 202.14 | 203.03 | 203.03 | 628,597 |
| 2025-10-22 | XEL | 79.69 | 80.14 | 79.37 | 79.49 | 79.49 | 3.562e+6 |
| 2025-10-22 | XRAY | 12.74 | 12.99 | 12.74 | 12.84 | 12.84 | 2.051e+6 |
| 2025-10-22 | SJM | 101.6 | 102.71 | 100.4 | 101.55 | 101.55 | 2.012e+6 |
| 2025-10-22 | VRT | 182.49 | 184.39 | 162.59 | 171.49 | 171.49 | 2.248e+7 |