Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
80751–80800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-21 | WAB | 194.87 | 197.86 | 194.87 | 197.29 | 197.29 | 755,237 |
| 2025-10-21 | WAT | 348.27 | 364.99 | 347 | 349.23 | 349.23 | 642,306 |
| 2025-10-21 | WBD | 19.68 | 20.58 | 19.55 | 20.33 | 20.33 | 7.136e+7 |
| 2025-10-21 | WDAY | 240.12 | 247.25 | 239.74 | 245.67 | 245.67 | 2.128e+6 |
| 2025-10-21 | WEC | 114.77 | 115.1 | 113.23 | 113.71 | 113.71 | 2.243e+6 |
| 2025-10-21 | WELL | 176.5 | 176.7 | 171.26 | 173.23 | 173.23 | 3.451e+6 |
| 2025-10-21 | WFC | 84.77 | 85.94 | 83.33 | 83.43 | 83.43 | 2.010e+7 |
| 2025-10-21 | WHR | 70.64 | 73.2 | 70.08 | 72.64 | 72.64 | 1.144e+6 |
| 2025-10-21 | WM | 213.47 | 214.73 | 212.92 | 213.21 | 213.21 | 1.036e+6 |
| 2025-10-21 | WMT | 106.69 | 106.84 | 105.55 | 105.59 | 105.59 | 1.090e+7 |
| 2025-10-21 | WST | 276.9 | 281.33 | 273.76 | 278.71 | 278.71 | 795,100 |
| 2025-10-21 | YUM | 146.76 | 147.71 | 145.77 | 147.15 | 147.15 | 1.492e+6 |
| 2025-10-21 | ZBRA | 301.09 | 308.63 | 301.09 | 306.21 | 306.21 | 370,100 |
| 2025-10-21 | ZION | 51.29 | 52.74 | 50.89 | 51.48 | 51.48 | 3.848e+6 |
| 2025-10-21 | SNA | 334 | 340.55 | 331.25 | 338.69 | 338.69 | 354,023 |
| 2025-10-21 | NE | 27.46 | 27.86 | 27.07 | 27.24 | 27.24 | 1.337e+6 |
| 2025-10-21 | TYL | 509.49 | 521.99 | 509.49 | 518.69 | 518.69 | 188,400 |
| 2025-10-21 | PNC | 179.54 | 180.54 | 178.5 | 179.15 | 179.15 | 3.396e+6 |
| 2025-10-21 | SNPS | 448.25 | 459.69 | 445.01 | 459.04 | 459.04 | 1.356e+6 |
| 2025-10-21 | PNR | 106.86 | 108.92 | 103.05 | 108.17 | 108.17 | 2.260e+6 |
| 2025-10-21 | URI | 988.87 | 1,009.19 | 985.16 | 995.89 | 995.89 | 328,857 |
| 2025-10-21 | PPG | 100.18 | 102.8 | 99.92 | 102.35 | 102.35 | 1.791e+6 |
| 2025-10-21 | ULTA | 521.16 | 529.25 | 517.83 | 525.92 | 525.92 | 526,562 |
| 2025-10-21 | TDC | 20.82 | 21.61 | 20.82 | 21.32 | 21.32 | 966,812 |
| 2025-10-21 | NFLX | 124.28 | 124.86 | 123.18 | 124.14 | 124.14 | 6.508e+7 |
| 2025-10-21 | NKE | 66.88 | 68.4 | 66.54 | 67.48 | 67.48 | 9.659e+6 |
| 2025-10-21 | SCHW | 93.65 | 94.48 | 92.88 | 94.16 | 94.16 | 7.451e+6 |
| 2025-10-21 | RTX | 169.86 | 176.74 | 168.33 | 171.08 | 171.08 | 1.230e+7 |
| 2025-10-21 | OMC | 76.71 | 78.12 | 76.42 | 77.17 | 77.17 | 4.062e+6 |
| 2025-10-21 | ORCL | 276.41 | 278.59 | 270.6 | 273.47 | 273.47 | 1.837e+7 |
| 2025-10-21 | XYZ | 76.24 | 78.87 | 76.05 | 77.73 | 77.73 | 4.362e+6 |
| 2025-10-21 | TMUS | 227.86 | 228.28 | 225.43 | 226.86 | 226.86 | 3.581e+6 |
| 2025-10-21 | XYL | 145.47 | 146.84 | 145.31 | 146.28 | 146.28 | 812,800 |
| 2025-10-21 | OI | 12.27 | 12.27 | 12 | 12.17 | 12.17 | 1.001e+6 |
| 2025-10-21 | TTD | 52.88 | 54.71 | 52.45 | 53.92 | 53.92 | 1.312e+7 |
| 2025-10-21 | SYY | 78.94 | 79.2 | 77.91 | 77.99 | 77.99 | 2.681e+6 |
| 2025-10-21 | STT | 113.56 | 115.85 | 112.79 | 112.86 | 112.86 | 3.135e+6 |
| 2025-10-21 | SEDG | 40.4 | 40.49 | 38.45 | 38.77 | 38.77 | 2.467e+6 |
| 2025-10-21 | PKG | 203.77 | 206.13 | 202.31 | 205.65 | 205.65 | 692,817 |
| 2025-10-21 | PSX | 127.47 | 127.55 | 123.92 | 125.56 | 125.56 | 2.315e+6 |
| 2025-10-21 | XRX | 3.1 | 3.19 | 3.06 | 3.12 | 3.12 | 3.401e+6 |
| 2025-10-21 | NDSN | 233.5 | 238.89 | 231.87 | 236.18 | 236.18 | 200,621 |
| 2025-10-21 | ROL | 55.44 | 55.96 | 55.24 | 55.8 | 55.8 | 1.088e+6 |
| 2025-10-21 | PAYC | 200.09 | 206.3 | 199.42 | 205.83 | 205.83 | 510,879 |
| 2025-10-21 | VLTO | 103.66 | 105.33 | 103.2 | 103.5 | 103.5 | 1.347e+6 |
| 2025-10-21 | PHM | 115.41 | 124.26 | 114.62 | 122.75 | 122.75 | 4.707e+6 |
| 2025-10-21 | RRC | 36.77 | 37.32 | 36.53 | 36.62 | 36.62 | 2.782e+6 |
| 2025-10-21 | TRGP | 149.24 | 149.55 | 146.76 | 148.92 | 148.92 | 1.101e+6 |
| 2025-10-21 | PGR | 206.76 | 209.24 | 204.89 | 208.26 | 208.26 | 2.747e+6 |
| 2025-10-21 | WDC | 121.31 | 121.83 | 119.44 | 121.25 | 121.25 | 4.594e+6 |