Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
80801–80850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-21 | USB | 46.1 | 46.89 | 46.02 | 46.67 | 46.67 | 1.128e+7 |
| 2025-10-21 | TSN | 51.61 | 51.87 | 51.41 | 51.48 | 51.48 | 1.755e+6 |
| 2025-10-21 | WMB | 62.23 | 62.34 | 61.25 | 61.38 | 61.38 | 3.798e+6 |
| 2025-10-21 | URBN | 66.91 | 69 | 66.52 | 68 | 68 | 1.368e+6 |
| 2025-10-21 | VNO | 37.54 | 38.59 | 37.45 | 38.3 | 38.3 | 753,943 |
| 2025-10-21 | TFC | 42.67 | 42.71 | 42.26 | 42.45 | 42.45 | 8.726e+6 |
| 2025-10-21 | STI | 17.81 | 17.85 | 13.25 | 13.93 | 13.93 | 588,500 |
| 2025-10-21 | STE | 241.54 | 243.97 | 239.07 | 240.82 | 240.82 | 371,200 |
| 2025-10-21 | WY | 22.87 | 23.49 | 22.85 | 23.28 | 23.28 | 4.503e+6 |
| 2025-10-21 | SEE | 34.74 | 35.02 | 34.34 | 34.66 | 34.66 | 883,400 |
| 2025-10-21 | SWKS | 73.98 | 74.9 | 73.68 | 74.65 | 74.65 | 1.147e+6 |
| 2025-10-21 | UDR | 35.43 | 35.99 | 35.3 | 35.71 | 35.71 | 2.932e+6 |
| 2025-10-21 | PRGO | 20.76 | 21.02 | 20.53 | 20.98 | 20.98 | 1.691e+6 |
| 2025-10-21 | WRB | 70.27 | 74.1 | 69.91 | 73.72 | 73.72 | 5.518e+6 |
| 2025-10-21 | PLD | 124.96 | 125.51 | 123.68 | 124.02 | 124.02 | 2.976e+6 |
| 2025-10-21 | UPS | 82.7 | 84.56 | 82.34 | 83.95 | 83.95 | 6.182e+6 |
| 2025-10-21 | SJM | 102.28 | 102.65 | 101.51 | 101.54 | 101.54 | 874,600 |
| 2025-10-21 | VRSK | 233.95 | 237.12 | 233.55 | 235.94 | 235.94 | 954,507 |
| 2025-10-21 | RHI | 28.75 | 29.4 | 28.56 | 28.91 | 28.91 | 2.223e+6 |
| 2025-10-21 | TROW | 101.25 | 102.21 | 101.19 | 101.48 | 101.48 | 981,507 |
| 2025-10-21 | UA | 4.58 | 4.71 | 4.56 | 4.64 | 4.64 | 4.046e+6 |
| 2025-10-21 | VEEV | 285.67 | 292.17 | 284.06 | 289.84 | 289.84 | 709,505 |
| 2025-10-21 | SLG | 50.38 | 51.97 | 50.31 | 51.15 | 51.15 | 1.325e+6 |
| 2025-10-21 | VZ | 39.34 | 39.48 | 38.86 | 39.02 | 39.02 | 2.988e+7 |
| 2025-10-21 | RF | 23.42 | 24.02 | 23.42 | 23.88 | 23.88 | 5.204e+7 |
| 2025-10-21 | MRNA | 27.25 | 27.59 | 26.65 | 27.49 | 27.49 | 6.155e+6 |
| 2025-10-21 | WTW | 327.5 | 329.8 | 326.77 | 328.42 | 328.42 | 411,000 |
| 2025-10-21 | PNW | 90.47 | 90.47 | 89.33 | 89.6 | 89.6 | 1.313e+6 |
| 2025-10-21 | PM | 151.91 | 153.15 | 139.79 | 149.29 | 149.29 | 2.842e+7 |
| 2025-10-21 | MTB | 178.75 | 180.21 | 178.37 | 179.03 | 179.03 | 1.933e+6 |
| 2025-10-21 | SYF | 71.27 | 73.31 | 71.17 | 73.1 | 73.1 | 2.404e+6 |
| 2025-10-21 | TSLA | 445.76 | 449.3 | 442.05 | 442.6 | 442.6 | 5.441e+7 |
| 2025-10-21 | ZBH | 102.27 | 102.58 | 101.59 | 102.15 | 102.15 | 800,955 |
| 2025-10-21 | SW | 40.91 | 41.44 | 40.59 | 41.15 | 41.15 | 4.288e+6 |
| 2025-10-21 | RL | 332.52 | 338.82 | 329.9 | 333.22 | 333.22 | 398,010 |
| 2025-10-21 | NUE | 134.24 | 140.4 | 134.24 | 139.56 | 139.56 | 1.610e+6 |
| 2025-10-21 | SBAC | 193.41 | 194.67 | 192.19 | 194.08 | 194.08 | 570,134 |
| 2025-10-21 | ZTS | 143.1 | 145.51 | 142.82 | 144.34 | 144.34 | 2.073e+6 |
| 2025-10-21 | REG | 70.73 | 71.33 | 70.45 | 70.67 | 70.67 | 853,472 |
| 2025-10-21 | NCLH | 23.33 | 24.03 | 23.29 | 23.92 | 23.92 | 1.359e+7 |
| 2025-10-21 | PH | 733.51 | 753.58 | 733.51 | 753.09 | 753.09 | 409,544 |
| 2025-10-21 | REGN | 572.34 | 580.12 | 570.57 | 577.06 | 577.06 | 651,765 |
| 2025-10-21 | NBR | 41.08 | 42.15 | 40.55 | 40.95 | 40.95 | 323,533 |
| 2025-10-21 | VLO | 156.9 | 158.14 | 154.63 | 155.01 | 155.01 | 1.605e+6 |
| 2025-10-21 | RIG | 3.29 | 3.38 | 3.22 | 3.31 | 3.31 | 6.127e+7 |
| 2025-10-21 | SRE | 91.88 | 92.25 | 90.35 | 90.98 | 90.98 | 2.722e+6 |
| 2025-10-21 | PODD | 325.84 | 329.97 | 322.83 | 328.97 | 328.97 | 441,451 |
| 2025-10-21 | SOLSV | 50.05 | 51.12 | 49.51 | 49.8 | 49.8 | 202,708 |
| 2025-10-21 | RJF | 162.7 | 165.1 | 162.7 | 164.57 | 164.57 | 1.032e+6 |
| 2025-10-21 | V | 341.03 | 347.53 | 340.92 | 345.1 | 345.1 | 4.122e+6 |