Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
80251–80300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | UNM | 75.22 | 75.97 | 74.42 | 74.84 | 74.84 | 1.058e+6 |
| 2025-10-22 | PGR | 209.26 | 209.76 | 207.1 | 209.23 | 209.23 | 3.329e+6 |
| 2025-10-22 | PLTR | 181.93 | 182.21 | 169.42 | 175.49 | 175.49 | 5.826e+7 |
| 2025-10-22 | TJX | 143.11 | 143.33 | 141.65 | 141.78 | 141.78 | 3.800e+6 |
| 2025-10-22 | UAL | 100.1 | 100.91 | 96.16 | 96.27 | 96.27 | 5.415e+6 |
| 2025-10-22 | UNH | 358.74 | 358.78 | 352.87 | 356.31 | 356.31 | 7.833e+6 |
| 2025-10-22 | VRSK | 236.1 | 238.37 | 234.77 | 236.38 | 236.38 | 1.007e+6 |
| 2025-10-22 | PFG | 78.1 | 78.83 | 77.12 | 77.69 | 77.69 | 921,600 |
| 2025-10-22 | RF | 23.88 | 23.98 | 23.53 | 23.64 | 23.64 | 6.240e+7 |
| 2025-10-22 | NDAQ | 89.53 | 89.76 | 86.8 | 86.89 | 86.89 | 4.664e+6 |
| 2025-10-22 | VFC | 15.07 | 15.42 | 14.99 | 15.14 | 15.14 | 6.237e+6 |
| 2025-10-22 | UHS | 206.82 | 210.76 | 206.82 | 210.02 | 210.02 | 531,600 |
| 2025-10-22 | VLTO | 103.59 | 104.5 | 102.99 | 103.51 | 103.51 | 1,000,000 |
| 2025-10-22 | NUE | 138.25 | 139.53 | 135.36 | 135.72 | 135.72 | 1.407e+6 |
| 2025-10-22 | PG | 148.08 | 150.19 | 147.58 | 148.96 | 148.96 | 6.394e+6 |
| 2025-10-22 | PSA | 301.43 | 304.74 | 300.7 | 304.39 | 304.39 | 733,100 |
| 2025-10-22 | STLD | 151.97 | 153.89 | 147.53 | 147.67 | 147.67 | 1.471e+6 |
| 2025-10-22 | VNO | 38.48 | 38.91 | 38.2 | 38.81 | 38.81 | 838,800 |
| 2025-10-22 | QRVO | 92.08 | 92.36 | 89.15 | 90.67 | 90.67 | 1.296e+6 |
| 2025-10-22 | R | 183.15 | 183.57 | 179.76 | 180.34 | 180.34 | 505,138 |
| 2025-10-22 | VZ | 38.32 | 38.94 | 37.69 | 38.54 | 38.54 | 3.101e+7 |
| 2025-10-22 | TTWO | 261 | 261.06 | 254.94 | 255.56 | 255.56 | 1.591e+6 |
| 2025-10-22 | RCL | 315.63 | 319.53 | 310.74 | 315.22 | 315.22 | 1.642e+6 |
| 2025-10-22 | VICI | 30.28 | 30.52 | 30.21 | 30.28 | 30.28 | 1.172e+7 |
| 2025-10-22 | VMC | 295.93 | 297.51 | 290.66 | 292.05 | 292.05 | 733,728 |
| 2025-10-22 | POOL | 295.32 | 298.18 | 290.96 | 292.19 | 292.19 | 981,632 |
| 2025-10-22 | UNP | 224.49 | 226.33 | 222.73 | 222.76 | 222.76 | 3.757e+6 |
| 2025-10-22 | WU | 7.73 | 7.81 | 7.7 | 7.74 | 7.74 | 8.026e+6 |
| 2025-10-22 | WYNN | 120.43 | 120.66 | 117.97 | 118.57 | 118.57 | 1.110e+6 |
| 2025-10-22 | ZTS | 144.64 | 146.52 | 143.98 | 145.34 | 145.34 | 2.875e+6 |
| 2025-10-22 | UBER | 92.77 | 93.42 | 91.42 | 92.21 | 92.21 | 1.135e+7 |
| 2025-10-22 | SPGI | 480 | 483.78 | 476.26 | 477.69 | 477.69 | 1.715e+6 |
| 2025-10-22 | QCOM | 165.58 | 167.84 | 164.13 | 167.34 | 167.34 | 1.008e+7 |
| 2025-10-22 | XOM | 110.97 | 112.66 | 110.61 | 112.2 | 112.2 | 1.294e+7 |
| 2025-10-22 | SYK | 383.61 | 390.52 | 381.54 | 386.34 | 386.34 | 1.789e+6 |
| 2025-10-22 | TXT | 82.92 | 83.53 | 82.05 | 82.54 | 82.54 | 2.457e+6 |
| 2025-10-22 | PAYC | 205.05 | 205.46 | 201.17 | 201.34 | 201.34 | 377,400 |
| 2025-10-22 | PYPL | 68.8 | 69 | 67.55 | 67.71 | 67.71 | 8.173e+6 |
| 2025-10-22 | WSM | 189.81 | 189.97 | 185.58 | 186.66 | 186.66 | 809,233 |
| 2025-10-22 | VAL | 48.75 | 50.22 | 48.31 | 49.51 | 49.51 | 1.140e+6 |
| 2025-10-22 | VRTX | 426.27 | 431.81 | 421.94 | 426.44 | 426.44 | 1.697e+6 |
| 2025-10-22 | PVH | 83.9 | 85.73 | 83.9 | 84.5 | 84.5 | 589,408 |
| 2025-10-22 | RTX | 172.51 | 176.69 | 171.95 | 175.96 | 175.96 | 1.022e+7 |
| 2025-10-22 | SWK | 68.9 | 69.45 | 67.42 | 67.67 | 67.67 | 1.379e+6 |
| 2025-10-22 | PSKY | 16.32 | 16.58 | 16.13 | 16.42 | 16.42 | 2.655e+6 |
| 2025-10-22 | NAVI | 12.14 | 12.3 | 12.07 | 12.22 | 12.22 | 429,100 |
| 2025-10-22 | PPL | 37.15 | 37.45 | 37.02 | 37.17 | 37.17 | 5.745e+6 |
| 2025-10-22 | SMCI | 54.49 | 54.53 | 50.03 | 52.5 | 52.5 | 3.433e+7 |
| 2025-10-22 | SO | 94.66 | 95.76 | 94.13 | 95.15 | 95.15 | 3.438e+6 |
| 2025-10-22 | WTW | 329.58 | 332.01 | 327.62 | 331.76 | 331.76 | 374,518 |