Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
80851–80900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-21 | TRMB | 78.58 | 80.01 | 78.28 | 79.65 | 79.65 | 811,032 |
| 2025-10-21 | RMD | 265.97 | 268.74 | 264.27 | 266.17 | 266.17 | 791,600 |
| 2025-10-21 | PFG | 77.57 | 78.51 | 77.5 | 77.94 | 77.94 | 1.171e+6 |
| 2025-10-21 | VICI | 30.18 | 30.31 | 30.07 | 30.2 | 30.2 | 8.782e+6 |
| 2025-10-21 | VRSN | 264.13 | 266.93 | 262.95 | 263.95 | 263.95 | 605,717 |
| 2025-10-21 | VNT | 42.98 | 43.66 | 42.81 | 43.16 | 43.16 | 749,519 |
| 2025-10-21 | PTC | 204.84 | 206.82 | 203.59 | 204.55 | 204.55 | 623,700 |
| 2025-10-21 | ROP | 504.95 | 515.13 | 503.58 | 512.16 | 512.16 | 622,343 |
| 2025-10-21 | VRT | 174.98 | 177.09 | 170.46 | 174.7 | 174.7 | 8.131e+6 |
| 2025-10-21 | XRAY | 12.77 | 12.89 | 12.7 | 12.79 | 12.79 | 1.749e+6 |
| 2025-10-21 | UAL | 100.88 | 101.67 | 99.42 | 100.11 | 100.11 | 5.741e+6 |
| 2025-10-21 | UNH | 359.91 | 365.74 | 356.33 | 360.14 | 360.14 | 6.885e+6 |
| 2025-10-21 | SPG | 174.46 | 176.43 | 173.9 | 174.53 | 174.53 | 1.073e+6 |
| 2025-10-21 | STX | 211.71 | 215.59 | 209.77 | 213.64 | 213.64 | 2.818e+6 |
| 2025-10-21 | NDAQ | 89.95 | 92.35 | 89.56 | 89.78 | 89.78 | 4.339e+6 |
| 2025-10-21 | TXN | 175.84 | 178.16 | 175.22 | 177.18 | 177.18 | 1.030e+7 |
| 2025-10-21 | PYPL | 68.66 | 69.99 | 68.47 | 69.68 | 69.68 | 9.032e+6 |
| 2025-10-21 | VFC | 14.31 | 15.19 | 14.15 | 15.13 | 15.13 | 6.062e+6 |
| 2025-10-21 | SPGI | 476.37 | 483.62 | 475.5 | 481.72 | 481.72 | 1.033e+6 |
| 2025-10-21 | NEE | 83.86 | 83.96 | 81.91 | 82.86 | 82.86 | 7.282e+6 |
| 2025-10-21 | SLB | 33.27 | 33.52 | 32.68 | 33.07 | 33.07 | 1.803e+7 |
| 2025-10-21 | TTWO | 261.29 | 262.2 | 258.33 | 260.28 | 260.28 | 916,154 |
| 2025-10-21 | QRVO | 92.6 | 93.58 | 91.51 | 93.49 | 93.49 | 927,919 |
| 2025-10-21 | PRU | 98.5 | 99.74 | 98.43 | 99.18 | 99.18 | 1.128e+6 |
| 2025-10-21 | TPR | 117.15 | 117.23 | 115.29 | 116.42 | 116.42 | 2.092e+6 |
| 2025-10-21 | PLTR | 182.06 | 182.39 | 178.65 | 181.51 | 181.51 | 2.753e+7 |
| 2025-10-21 | R | 180.53 | 184.31 | 178.05 | 182.68 | 182.68 | 389,200 |
| 2025-10-21 | VMC | 293.94 | 297.65 | 292 | 295.92 | 295.92 | 689,337 |
| 2025-10-21 | PPL | 37.53 | 37.64 | 36.63 | 36.94 | 36.94 | 7.778e+6 |
| 2025-10-21 | PVH | 82.19 | 85.58 | 81.68 | 84.64 | 84.64 | 646,054 |
| 2025-10-21 | XEL | 80.14 | 80.35 | 79.03 | 79.44 | 79.44 | 1.889e+6 |
| 2025-10-21 | PSKY | 16.99 | 17.13 | 16.3 | 16.36 | 16.36 | 4.351e+6 |
| 2025-10-21 | TGNA | 19.77 | 19.84 | 19.73 | 19.77 | 19.77 | 760,407 |
| 2025-10-21 | SYK | 379.25 | 381.14 | 375.29 | 377.8 | 377.8 | 1.062e+6 |
| 2025-10-21 | UNM | 74.63 | 75.6 | 74.39 | 75.21 | 75.21 | 963,047 |
| 2025-10-21 | VRTX | 417.57 | 426.97 | 417.57 | 426.27 | 426.27 | 1.076e+6 |
| 2025-10-21 | WU | 7.68 | 7.81 | 7.68 | 7.74 | 7.74 | 8.082e+6 |
| 2025-10-21 | UBER | 93.59 | 94.55 | 92.97 | 93.03 | 93.03 | 1.050e+7 |
| 2025-10-21 | UNP | 223.8 | 225.64 | 222.94 | 224.05 | 224.05 | 2.728e+6 |
| 2025-10-21 | PG | 148.72 | 149.04 | 147.66 | 148.39 | 148.39 | 6.013e+6 |
| 2025-10-21 | SWK | 67.18 | 70.11 | 66.97 | 69.26 | 69.26 | 1.747e+6 |
| 2025-10-21 | TSCO | 54.52 | 55.07 | 54.16 | 54.29 | 54.29 | 4.686e+6 |
| 2025-10-21 | STZ | 138.78 | 138.87 | 136.31 | 138.63 | 138.63 | 2.424e+6 |
| 2025-10-21 | WYNN | 120.3 | 120.89 | 118.93 | 120.3 | 120.3 | 836,212 |
| 2025-10-21 | SOLV | 72.73 | 73.45 | 72.14 | 72.91 | 72.91 | 609,400 |
| 2025-10-21 | UHS | 207.12 | 208.28 | 205.9 | 206.43 | 206.43 | 331,946 |
| 2025-10-21 | TECH | 63.09 | 64.64 | 62.35 | 63.17 | 63.17 | 1.943e+6 |
| 2025-10-21 | NAVI | 12.04 | 12.25 | 11.99 | 12.09 | 12.09 | 431,600 |
| 2025-10-21 | SNDK | 145.8 | 150.16 | 142.76 | 149.29 | 149.29 | 4.178e+6 |
| 2025-10-21 | VAL | 49 | 49.56 | 48.2 | 48.38 | 48.38 | 559,701 |